Tour v531
SHW
SHERWIN-WILLIAMS CO
$320.78 -0.77%
$320.37 (-0.13%)🌙
as of 10/01 06:46 PM
(9/30 00:35) ◀
|
Thursday, October 1, 2026 (6:46pm)
January 2026
|
▶ (10/2 18:42)
◀ 10/1 18:46 ▶

Option Volume

Detail
ℹ
Current (10/01) 559
Calls: 302 (54%)
Puts: 257 (46%)
Prior (09/30) 713
Calls: 339 (48%)
Puts: 374 (52%)
Current vs Prior -21.60%
Calls: -10.91% (Calls)
Puts: -31.28% (Puts)
Prior 7-Day Total 6,312
Calls: 3,456 (55%)
Puts: 2,856 (45%)
Prior 7-Day Average 1,052
Calls: 493 (55%)
Puts: 408 (45%)
Current vs Prior 7-Day Avg -46.86%
Calls: -38.83%
Puts: -37.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $941.8K
Calls: $684.4K (73%)
Puts: $257.4K (27%)
Prior (09/30) $414.1K
Calls: $199.1K (48%)
Puts: $215.0K (52%)
Current vs Prior +127.44%
Calls: +243.76%
Puts: +19.72%
Prior 7-Day Total $3.69M
Calls: $2.10M (57%)
Puts: $1.59M (43%)
Prior 7-Day Average $615.7K
Calls: $300.6K (57%)
Puts: $227.1K (43%)
Current vs Prior 7-Day Avg +52.96%
Calls: +127.66%
Puts: +13.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.85
Prior (09/30) 1.10
Current vs Prior -22.86%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -7.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 7,695
Calls: 3,522 (46%)
Puts: 4,173 (54%)
Prior (09/30) 3,930
Calls: 3,327 (85%)
Puts: 603 (15%)
Current vs Prior +95.80%
Prior 7-Day Total 45,335
Calls: 21,750 (48%)
Puts: 23,585 (52%)
Prior 7-Day Average 6,476
Calls: 3,107 (48%)
Puts: 3,369 (52%)
Current vs Prior 7-Day Avg +18.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.95% | 10.79%
Prior 5.75% | 10.33%
Current vs Prior +3.49% | +4.40%
Prior 7-Day Avg 6.46% | 10.66%
Current vs 7-Day Avg -7.88% | +1.16%
Prior 7-Day Eod 5.75% | 10.33%
Current vs 7-Day Eod +3.49% | +4.40%
Sentiment BEARISH

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 73% call dollar volume ($684.4K). Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (53% higher). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 166.608.20$7.4021.6%280.54331
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1610.3013.10$11.7023.9%40.70130

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 125, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 166.608.20$7.4021.6%280.54331
$330.00Oct 162.403.80$3.1045.2%260.30205
$340.00Oct 160.801.55$1.1863.6%100.14688
$370.00Oct 160.050.70$0.38171.1%30.04104
$350.00Oct 160.152.35$1.25176.0%20.12222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 165.306.50$5.9020.3%200.47135
$310.00Oct 162.202.80$2.5024.0%120.24123
$290.00Oct 160.150.75$0.45133.3%110.0584
$300.00Oct 160.701.95$1.3394.0%90.132.4K
$330.00Oct 1610.3013.10$11.7023.9%40.70130

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 7.55, avg 6.87)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$370.00Oct 16$0.87$19.13$0.8712%21.99$350.87
$330.00$340.00Oct 16$1.92$8.08$1.9230%4.21$331.92
$320.00$330.00Oct 16$4.30$5.70$4.3054%1.33$324.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Oct 16$1.17$8.83$1.1724%7.55$308.83
$330.00$320.00Oct 16$5.80$4.20$5.8070%0.72$324.20
$320.00$310.00Oct 16$3.40$6.60$3.4047%1.94$316.60
$300.00$290.00Oct 16$0.88$9.12$0.8813%10.36$299.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.10, avg 0.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$1.92$1.92$8.0870%0.24$331.92
$350.00$370.00Oct 16$0.87$0.87$19.1388%0.05$350.87
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$0.88$0.88$9.1287%0.10$299.12
$320.00$310.00Oct 16$3.40$3.40$6.6053%0.52$316.60
$310.00$300.00Oct 16$1.17$1.17$8.8376%0.13$308.83

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 4.15% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$7.40$5.90$13.30$306.70$333.304.15%
$330.00Oct 16$3.10$11.70$14.80$315.20$344.804.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.51% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$290.00Oct 16$1.18$0.45$1.63$288.37$341.63
$350.00$290.00Oct 16$1.25$0.45$1.70$288.30$351.70
$340.00$300.00Oct 16$1.18$1.33$2.51$297.49$342.51
$350.00$300.00Oct 16$1.25$1.33$2.58$297.42$352.58
$340.00$310.00Oct 16$1.18$2.50$3.68$306.32$343.68
$350.00$310.00Oct 16$1.25$2.50$3.75$306.25$353.75
$330.00$290.00Oct 16$3.10$0.45$3.55$286.45$333.55
$330.00$300.00Oct 16$3.10$1.33$4.43$295.57$334.43
$330.00$310.00Oct 16$3.10$2.50$5.60$304.40$335.60
$340.00$320.00Oct 16$1.18$5.90$7.08$312.92$347.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.39, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300330/340Oct 16$2.80$7.2057%0.39$297.20$332.80
300/310330/340Oct 16$3.09$6.9145%0.45$306.91$333.09
290/300350/370Oct 16$1.75$18.2575%0.10$298.25$351.75
300/310350/370Oct 16$2.04$17.9664%0.11$307.96$352.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 33.48, cheapest $0.29)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$2.38$7.6239%3.20
$330.00$340.00$350.00Oct 16$1.99$8.0119%4.03
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.29$9.7119%33.48
$310.00$320.00$330.00Oct 16$2.40$7.6045%3.17
$300.00$310.00$320.00Oct 16$2.23$7.7734%3.48

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 $-0.10, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Oct 16-$1.32$8.68
$320.00$330.001:2Oct 16$1.20$8.80
$330.00$340.001:2Oct 16$0.74$9.26
$350.00$370.001:2Oct 16$0.49$19.51
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16-$0.10$9.90
$310.00$300.001:2Oct 16-$0.16$9.84
$320.00$310.001:2Oct 16$0.90$9.10
$300.00$290.001:2Oct 16$0.43$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.75%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Oct 16$2.400.302.9%0.75%3.62%26205
$350.00Oct 16$0.150.129.1%0.05%9.16%2222
$340.00Oct 16$0.800.146.0%0.25%6.24%10688

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, 198 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 $230.00 09-17 call last traded $102.00 on 09/18 (now $101.00/$104.80) — try a limit near $102.00. Also watch the $280.00 01-15 call last traded $72.60 on 07/30 (now $46.80/$49.90) — try a limit near $48.35; the $340.00 01-15 call last traded $15.81 on 09/25 (now $11.40/$12.50) — try a limit near $11.95. Most tradeable put: the $320.00 03-19 put last traded $21.50 on 09/21 (now $20.60/$22.60) — try a limit near $21.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$6.60$8.20$7.40$9.80 09/25$7.40–$31.70$7.40331
$320.00Nov 20$14.80$16.80$15.80$20.40 09/25$15.45–$23.00$15.80--
$320.00Dec 18$16.70$18.80$17.75$21.40 09/25$17.75–$38.75$17.75--
$320.00Jun 17$32.30$36.00$34.15$40.16 09/25$33.95–$53.50$34.15--
$320.00Jan 21$44.50$49.00$46.75$70.50 07/29$46.50–$66.50$46.75--
$320.00Jan 15$19.30$21.90$20.60--$20.60–$20.60—$19.3035
$330.00Oct 16$2.40$3.80$3.10$8.02 09/25$3.10–$24.35$3.10205
$330.00Nov 20$10.20$11.60$10.90$15.10 09/25$10.75–$17.45$10.909
$330.00Dec 18$13.40$15.20$14.30$13.60 09/24$13.45–$32.00$13.60--
$330.00Jan 15$15.30$17.40$16.35$15.45 09/24$16.00–$34.75$15.45--
$330.00Mar 19$20.40$23.60$22.00$22.86 09/18$21.75–$40.30$22.00--
$330.00Jun 17$27.30$31.00$29.15$54.25 08/03$28.95–$47.50$29.15--
$310.00Oct 16$12.50$15.30$13.90$17.30 09/25$13.90–$40.05$13.90--
$310.00Dec 18$22.30$25.00$23.65$24.40 09/24$23.30–$46.00$23.65--
$310.00Jan 15$25.00$27.60$26.30$50.20 08/20$26.20–$48.55$26.30--
$310.00Mar 19$30.60$33.40$32.00$43.65 09/01$32.00–$53.55$32.00--
$310.00Jan 21$50.00$54.50$52.25$86.50 08/13$51.65–$72.50$52.25--
$340.00Oct 16$0.80$1.55$1.18$3.90 09/25$1.18–$17.50$1.18688
$340.00Nov 20$6.50$7.60$7.05$10.80 09/25$7.05–$12.10$7.05--
$340.00Dec 18$8.40$10.20$9.30$9.50 09/25$9.25–$26.00$9.3068
$340.00Jan 15$11.40$12.50$11.95$15.81 09/25$11.95–$28.80$11.95185
$340.00Mar 19$15.90$19.90$17.90$18.00 09/24$17.90–$34.75$17.90--
$340.00Jun 17$22.80$26.50$24.65$27.36 09/09$24.50–$42.25$24.65--
$300.00Oct 16$21.10$24.00$22.55$21.68 09/10$22.00–$49.05$21.68--
$300.00Jan 15$31.50$34.00$32.75$39.60 09/25$32.30–$56.15$32.75--
$300.00Mar 19$36.90$39.50$38.20$50.45 09/01$38.10–$60.70$38.20--
$300.00Jan 21$55.50$60.00$57.75$91.82 08/13$56.85–$79.00$57.75--
$350.00Oct 16$0.15$2.35$1.25$1.80 09/25$0.68–$12.20$1.25222
$350.00Nov 20$4.40$5.20$4.80$7.40 09/25$4.80–$8.55$4.8087
$350.00Dec 18$5.50$7.20$6.35$7.13 09/24$6.25–$21.00$6.35--
$350.00Jan 15$8.10$9.60$8.85$12.30 09/25$8.85–$23.70$8.85--
$350.00Mar 19$12.60$16.30$14.45$16.00 09/21$14.30–$29.85$14.45--
$350.00Jun 17$18.90$22.50$20.70$26.20 09/25$20.70–$37.25$20.70--
$350.00Jan 21$31.00$35.50$33.25$39.00 09/08$33.25–$50.25$33.25--
$290.00Oct 16$30.70$33.10$31.90$32.80 09/24$30.65–$58.35$31.90--
$290.00Jan 15$39.10$41.90$40.50$71.10 08/03$39.30–$64.60$40.50--
$290.00Jan 21$61.50$66.00$63.75$109.50 08/07$62.85–$85.70$63.75--
$290.00Jan 19$77.50$82.00$79.75$82.70 09/15$79.75–$90.25$79.75--
$360.00Oct 16$0.00$2.30$1.15$0.29 09/24$0.50–$8.20$0.29--
$360.00Nov 20$2.20$3.30$2.75$3.10 09/24$2.75–$5.65$2.75--
$360.00Dec 18$2.90$5.10$4.00$6.30 09/25$4.00–$16.70$4.00--
$360.00Jan 15$5.50$6.90$6.20$6.11 09/24$6.20–$18.75$6.11136
$360.00Mar 19$9.80$13.50$11.65$11.40 09/24$11.15–$25.20$11.40--
$360.00Jun 17$15.40$18.70$17.05$20.14 09/15$17.05–$32.25$17.05--
$360.00Jan 21$27.00$32.00$29.50$30.00 09/10$29.25–$45.75$29.50--
$280.00Jan 15$46.80$49.90$48.35$72.60 07/30$47.00–$72.90$48.35119
$280.00Jan 21$68.00$72.50$70.25$71.79 09/09$69.00–$92.00$70.25--
$370.00Oct 16$0.05$0.70$0.38$0.50 09/25$0.30–$5.25$0.38104
$370.00Nov 20$0.05$3.80$1.92$2.94 09/25$1.92–$3.70$1.92--
$370.00Dec 18$2.35$4.60$3.47$4.20 09/25$3.03–$13.00$3.47263
$370.00Jan 15$3.80$4.90$4.35$8.93 09/03$4.35–$15.25$4.35126
$370.00Mar 19$7.20$10.60$8.90$10.00 09/21$8.60–$20.60$8.90--
$370.00Jun 17$12.60$15.80$14.20$14.49 09/24$14.20–$28.60$14.2023
$370.00Sep 17$17.00$21.40$19.20$21.61 09/09$19.20–$34.25$19.20--
$370.00Jan 21$23.50$28.50$26.00$40.50 08/20$26.00–$41.25$26.00--
$270.00Jan 15$55.20$58.40$56.80$97.00 08/04$55.15–$81.90$56.80--
$270.00Mar 19$59.20$62.50$60.85$93.40 08/03$59.20–$85.20$60.85--
$380.00Oct 16$0.00$2.15$1.08$0.30 09/21$0.20–$3.40$0.30--
$380.00Nov 20$0.00$3.30$1.65$1.50 09/21$1.38–$2.25$1.50--
$380.00Dec 18$0.75$3.80$2.28$2.90 09/25$1.85–$9.65$2.28--
$380.00Jan 15$2.30$3.50$2.90$4.55 09/09$2.90–$11.95$2.90--
$380.00Mar 19$5.60$8.70$7.15$7.80 09/21$6.70–$17.65$7.15--
$380.00Jun 17$10.60$12.40$11.50$17.37 09/04$11.50–$24.25$11.50--
$380.00Jan 21$20.50$25.00$22.75$22.60 09/21$22.75–$37.35$22.60--
$260.00Jan 15$64.10$67.70$65.90$87.30 07/31$63.70–$91.30$65.90--
$260.00Mar 19$67.50$71.00$69.25$97.80 08/03$67.15–$93.90$69.25--
$260.00Jan 21$82.00$86.50$84.25$109.00 08/20$82.75–$107.25$84.25--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.70–$2.50$0.55--
$390.00Nov 20$0.00$2.90$1.45$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.55$2.50$1.53$2.33 09/21$1.53–$7.20$1.53433
$390.00Jan 15$0.30$3.50$1.90$3.20 09/25$1.90–$9.65$1.90--
$390.00Mar 19$4.60$6.00$5.30$17.90 08/03$5.10–$14.45$5.30315
$390.00Jun 17$7.80$10.80$9.30$31.10 08/11$9.30–$20.95$9.30--
$390.00Sep 17$12.10$16.20$14.15$20.10 09/03$14.15–$26.75$14.15--
$390.00Jan 21$17.50$22.50$20.00$36.50 07/29$20.00–$33.95$20.00--
$250.00Jan 15$73.50$76.50$75.00$95.90 07/31$72.70–$100.60$75.00--
$250.00Jan 21$90.00$94.00$92.00$101.60 09/01$90.00–$114.95$92.00--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$1.55$1.08--
$400.00Dec 18$0.20$3.10$1.65$2.00 09/24$1.02–$4.95$1.65--
$400.00Jan 15$0.00$3.70$1.85$2.09 09/18$1.85–$7.60$1.85--
$400.00Mar 19$3.40$5.50$4.45$4.45 09/21$3.83–$11.40$4.45--
$400.00Jun 17$6.00$9.10$7.55$8.85 09/15$7.55–$17.75$7.55--
$400.00Sep 17$10.00$13.90$11.95$13.40 09/15$11.95–$23.25$11.95--
$400.00Jan 21$15.00$19.50$17.25$19.80 09/24$17.25–$30.45$17.25--
$240.00Jan 21$97.50$102.00$99.75$139.00 08/12$97.25–$122.75$99.75--
$240.00Jan 15$82.80$85.60$84.20--$84.20–$84.20—$82.8024
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.45$0.85--
$410.00Dec 18$0.05$2.10$1.08$3.70 08/21$0.53–$3.73$1.08--
$410.00Jan 15$0.00$3.30$1.65$1.87 09/11$1.23–$5.65$1.65--
$410.00Mar 19$1.50$4.60$3.05$4.95 09/01$3.03–$9.45$3.05--
$410.00Jun 17$4.30$7.40$5.85$7.15 09/15$5.85–$14.85$5.85--
$410.00Sep 17$8.00$11.60$9.80$14.70 09/04$9.80–$20.50$9.80--
$410.00Jan 21$12.50$17.50$15.00$28.18 08/25$15.00–$27.35$15.00--
$230.00Dec 18$91.40$94.50$92.95$132.60 08/04$90.10–$118.55$92.95--
$230.00Sep 17$101.00$104.80$102.90$102.00 09/18$100.50–$127.45$102.001
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.00$2.60$1.30$0.72 09/21$0.68–$3.18$0.72--
$420.00Jan 15$0.00$2.95$1.48$1.00 09/21$1.45–$4.05$1.00--
$420.00Mar 19$0.75$4.20$2.48$9.00 08/26$2.40–$7.50$2.48--
$420.00Jun 17$3.50$6.20$4.85$5.54 09/21$4.85–$12.55$4.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$5.30$6.50$5.90$3.75 09/25$2.83–$12.05$5.30135
$320.00Nov 20$12.50$14.50$13.50$9.90 09/25$8.80–$13.80$12.50103
$320.00Dec 18$13.80$16.60$15.20$12.90 09/25$9.80–$18.35$13.80--
$320.00Jan 15$15.80$18.00$16.90$14.60 09/25$10.80–$20.35$15.8082
$320.00Mar 19$20.60$22.60$21.60$21.50 09/21$15.20–$24.50$21.50120
$320.00Jun 17$24.00$27.50$25.75$19.42 08/27$19.50–$28.65$24.00--
$320.00Jan 21$29.50$34.00$31.75$33.33 09/09$26.50–$35.25$31.75--
$330.00Oct 16$10.30$13.10$11.70$7.70 09/25$6.00–$17.25$10.30130
$330.00Nov 20$17.60$20.00$18.80$18.40 09/24$12.75–$19.25$18.40--
$330.00Dec 18$19.70$22.10$20.90$22.30 09/24$13.30–$24.30$20.90--
$330.00Jan 15$21.00$23.60$22.30$21.84 09/11$14.90–$25.80$21.84--
$330.00Mar 19$25.40$28.20$26.80$26.00 09/21$18.85–$30.10$26.00--
$330.00Jun 17$28.70$32.50$30.60$27.30 09/25$23.25–$33.75$28.70--
$330.00Jan 21$34.50$39.00$36.75$35.00 09/03$30.50–$40.50$35.00--
$310.00Oct 16$2.20$2.80$2.50$1.65 09/25$1.25–$7.55$2.20123
$310.00Nov 20$8.20$10.10$9.15$6.75 09/25$6.05–$9.55$8.2025
$310.00Dec 18$10.10$12.40$11.25$11.36 09/24$7.30–$13.75$11.2568
$310.00Jan 15$10.80$13.60$12.20$10.40 09/25$8.65–$15.25$10.80--
$310.00Mar 19$15.50$18.50$17.00$17.20 09/11$12.00–$19.80$17.00--
$310.00Jun 17$19.70$23.00$21.35$22.30 09/18$16.00–$24.10$21.35--
$310.00Sep 17$22.10$26.50$24.30$26.17 09/09$19.25–$27.10$24.30--
$310.00Jan 21$25.50$29.50$27.50$26.80 09/01$22.75–$30.50$26.80--
$340.00Oct 16$18.50$21.30$19.90$20.20 09/24$9.85–$25.30$19.90--
$340.00Nov 20$23.30$26.30$24.80$20.10 09/25$18.00–$25.70$23.30--
$340.00Dec 18$25.80$28.20$27.00$26.50 09/24$16.90–$30.65$26.50--
$340.00Jan 15$26.80$29.60$28.20$26.20 09/08$18.60–$32.10$26.80--
$340.00Mar 19$30.20$34.00$32.10$28.70 09/03$23.00–$35.95$30.20--
$340.00Jun 17$34.30$38.00$36.15$27.45 08/27$27.50–$39.55$34.30--
$340.00Jan 21$39.50$44.50$42.00$39.20 09/04$34.85–$45.90$39.50--
$300.00Oct 16$0.70$1.95$1.33$0.81 09/25$0.55–$4.50$0.812.4K
$300.00Nov 20$5.10$6.70$5.90$4.30 09/25$3.80–$6.55$5.1055
$300.00Dec 18$7.70$8.70$8.20$7.10 09/25$5.25–$10.00$7.70--
$300.00Jan 15$8.60$10.30$9.45$7.40 09/25$6.50–$12.00$8.60267
$300.00Mar 19$11.70$14.50$13.10$13.60 09/11$9.75–$15.85$13.10--
$300.00Jan 21$20.50$25.50$23.00$21.00 08/31$19.05–$26.40$21.00--
$350.00Oct 16$27.90$30.90$29.40$29.30 09/24$14.60–$33.60$29.30--
$350.00Dec 18$31.90$35.50$33.70$33.41 09/24$22.15–$37.90$33.41--
$350.00Jan 15$34.00$36.50$35.25$39.36 09/10$23.45–$39.05$35.25--
$350.00Mar 19$37.00$40.50$38.75$37.90 09/21$27.75–$42.45$37.90--
$350.00Jun 17$40.40$44.00$42.20$28.50 08/14$32.15–$45.75$40.40--
$350.00Jan 21$45.50$50.00$47.75$35.32 08/12$40.00–$52.00$45.50--
$290.00Oct 16$0.15$0.75$0.45$0.29 09/25$0.30–$2.28$0.2984
$290.00Nov 20$2.90$4.40$3.65$3.20 09/25$2.53–$4.25$3.20--
$290.00Dec 18$5.20$6.20$5.70$4.65 09/25$3.55–$8.05$5.20--
$290.00Jan 15$5.80$7.20$6.50$5.00 09/25$4.65–$8.15$5.80--
$290.00Mar 19$9.50$11.50$10.50$10.00 09/08$7.70–$12.35$10.0011
$290.00Jun 17$12.80$16.00$14.40$13.70 07/30$11.15–$16.65$13.70--
$290.00Jan 21$17.50$22.00$19.75$22.64 09/10$16.75–$22.95$19.75--
$360.00Dec 18$40.50$43.50$42.00$36.00 09/01$26.90–$45.85$40.50--
$360.00Jan 15$41.00$44.50$42.75$41.20 09/11$29.20–$46.90$41.20--
$360.00Mar 19$44.10$47.50$45.80$27.91 08/12$32.80–$49.60$44.10--
$360.00Jun 17$47.80$50.50$49.15$37.60 08/17$37.30–$52.50$47.80--
$280.00Oct 16$0.00$0.95$0.48$0.40 09/24$0.10–$1.55$0.40--
$280.00Nov 20$2.20$3.40$2.80$2.50 09/25$1.70–$2.93$2.50--
$280.00Dec 18$2.50$4.70$3.60$3.50 09/24$2.75–$5.70$3.50181
$280.00Jan 15$4.20$5.30$4.75$3.60 09/25$3.50–$6.70$4.20318
$280.00Mar 19$6.70$8.70$7.70$6.50 09/25$5.55–$9.90$6.70--
$280.00Jan 21$14.50$19.00$16.75$13.94 08/26$14.20–$19.00$14.50--
$370.00Dec 18$49.00$52.00$50.50$50.10 09/24$33.90–$54.40$50.10--
$370.00Jan 15$49.50$52.70$51.10$27.60 08/12$35.20–$55.00$49.50--
$370.00Jun 17$55.20$58.00$56.60$37.70 08/12$43.15–$59.85$55.20--
$270.00Oct 16$0.00$1.50$0.75$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.05$3.90$1.98$1.50 09/24$1.08–$2.42$1.50--
$270.00Dec 18$1.20$3.60$2.40$2.38 09/01$2.15–$3.38$2.3858
$270.00Jan 15$1.90$4.70$3.30$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.60$7.70$6.15$4.20 08/19$4.13–$7.35$4.60--
$270.00Jun 17$7.90$11.00$9.45$7.10 08/14$7.10–$10.75$7.90--
$270.00Jan 21$12.50$16.00$14.25$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$17.90$22.00$19.95$19.80 09/21$17.65–$20.65$19.80--
$380.00Dec 18$58.50$61.40$59.95$40.50 08/27$41.05–$63.40$58.50--
$380.00Jan 15$58.30$61.50$59.90$60.26 09/11$42.05–$63.80$59.90--
$380.00Jun 17$62.30$65.50$63.90$42.40 08/05$49.35–$67.70$62.30--
$380.00Jan 21$65.50$70.00$67.75$68.86 09/11$56.40–$72.25$67.75--
$260.00Nov 20$0.00$3.30$1.65$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.05$3.80$1.92$1.75 08/05$1.40–$2.98$1.75--
$260.00Jan 15$0.55$4.20$2.38$2.87 09/18$2.28–$3.63$2.38--
$260.00Mar 19$2.75$6.50$4.63$5.50 09/18$3.15–$5.60$4.63--
$260.00Jun 17$5.60$9.00$7.30$6.90 08/18$5.95–$9.10$6.90--
$260.00Jan 21$9.80$13.50$11.65$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$67.30$71.40$69.35$36.00 08/05$48.45–$73.00$67.30--
$390.00Jan 15$68.20$71.00$69.60$50.00 08/20$49.95–$73.25$68.20--
$390.00Jun 17$70.50$74.00$72.25$48.10 08/05$55.90–$75.90$70.50--
$250.00Nov 20$0.00$2.90$1.45$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$2.20$4.90$3.55$2.30 08/19$2.63–$4.40$2.30--
$250.00Jun 17$4.10$7.50$5.80$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$7.30$11.80$9.55$10.00 09/08$8.35–$11.15$9.55--
$400.00Dec 18$77.40$80.90$79.15$72.30 09/01$56.40–$82.65$77.40--
$400.00Jan 15$77.40$81.30$79.35$56.00 08/17$57.30–$82.95$77.40--
$240.00Nov 20$0.00$2.65$1.33$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.05$3.00$1.53$1.62 08/27$0.70–$1.83$1.53--
$240.00Jan 15$0.05$3.30$1.67$1.00 09/24$0.85–$2.68$1.00--
$240.00Mar 19$0.75$4.20$2.48$2.60 09/24$1.95–$3.50$2.48--
$240.00Sep 17$3.90$8.20$6.05$6.80 09/09$5.25–$7.30$6.05--
$410.00Jan 15$87.40$91.30$89.35$92.30 09/10$66.10–$92.95$89.35--
$230.00Dec 18$0.00$2.80$1.40$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.95$1.48$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.25$4.00$2.13$2.35 09/18$1.63–$2.60$2.13--
$420.00Dec 18$97.40$101.30$99.35$101.90 09/24$74.75–$102.85$99.35--

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 302
Total Puts 257
Put/Call Ratio 0.85
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,456
Total Puts 2,856
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