Tour v531
SHW
SHERWIN-WILLIAMS CO
$321.16 +0.85%
$321.00 (-0.05%)🌙
as of 10/06 06:46 PM
(10/5 18:46) ◀
|
Tuesday, October 6, 2026 (6:46pm)
January 2026
|
▶ (10/7 18:44)
◀ 10/6 18:46 ▶

Option Volume

Detail
ℹ
Current (10/06) 264
Calls: 128 (48%)
Puts: 136 (52%)
Prior (10/05) 213
Calls: 73 (34%)
Puts: 140 (66%)
Current vs Prior +23.94%
Calls: +75.34% (Calls)
Puts: -2.86% (Puts)
Prior 7-Day Total 4,619
Calls: 2,646 (57%)
Puts: 1,973 (43%)
Prior 7-Day Average 769
Calls: 378 (57%)
Puts: 281 (43%)
Current vs Prior 7-Day Avg -65.71%
Calls: -66.14%
Puts: -51.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $184.9K
Calls: $123.6K (67%)
Puts: $61.2K (33%)
Prior (10/05) $174.2K
Calls: $82.3K (47%)
Puts: $91.9K (53%)
Current vs Prior +6.13%
Calls: +50.25%
Puts: -33.37%
Prior 7-Day Total $3.08M
Calls: $1.98M (64%)
Puts: $1.10M (36%)
Prior 7-Day Average $513.7K
Calls: $282.5K (64%)
Puts: $157.8K (36%)
Current vs Prior 7-Day Avg -64.02%
Calls: -56.23%
Puts: -61.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 1.06
Prior (10/05) 1.92
Current vs Prior -44.60%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +1.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 6,327
Calls: 2,265 (36%)
Puts: 4,062 (64%)
Prior (10/05) 5,713
Calls: 2,370 (41%)
Puts: 3,343 (59%)
Current vs Prior +10.75%
Prior 7-Day Total 43,713
Calls: 20,307 (46%)
Puts: 23,406 (54%)
Prior 7-Day Average 6,244
Calls: 2,901 (46%)
Puts: 3,343 (54%)
Current vs Prior 7-Day Avg +1.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.31% | 10.23%5.31% | 10.23%
Prior 5.68% | 10.50%5.68% | 10.50%
Current vs Prior -6.59% | -2.62%-6.59% | -2.62%
Prior 7-Day Avg 5.98% | 10.55%5.98% | 10.55%
Current vs 7-Day Avg -11.24% | -3.09%-11.24% | -3.09%
Prior 7-Day Eod 5.68% | 10.50%5.68% | 10.50%
Current vs 7-Day Eod -6.59% | -2.62%-6.59% | -2.62%
Sentiment BULLISHBULLISH

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 67% call dollar volume ($123.6K). Slightly bearish P/C ratio of 1.06. P/C ratio dropping 45% - sentiment shifting bullish. Put-heavy open interest (4,062 puts vs 2,265 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
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 2 of results (avg 8.6%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 205.205.60$5.407.4%100.2560
$320.00Nov 2011.6012.80$12.209.8%40.47106

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 0.66, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1612.2014.40$13.3016.5%10.781
$320.00Oct 165.506.90$6.2022.6%30.54335
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 201, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 160.201.35$0.78147.4%460.11693
$330.00Oct 161.803.80$2.8071.4%120.29214
$330.00Nov 209.4010.50$9.9511.1%60.4212
$340.00Nov 205.706.80$6.2517.6%60.3183
$350.00Nov 203.504.70$4.1029.3%50.2298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 160.051.10$0.58181.0%330.082.4K
$320.00Oct 164.005.40$4.7029.8%310.46292
$310.00Oct 161.202.75$1.9878.3%190.22128
$310.00Nov 207.309.00$8.1520.9%140.3564
$300.00Nov 205.205.60$5.407.4%100.2560

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. 13 found (best R:R 1.94, avg 5.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 16$3.40$6.60$3.4054%1.94$323.40
$340.00$350.00Nov 20$2.15$7.85$2.1531%3.65$342.15
$340.00$350.00Oct 16$0.35$9.65$0.3511%27.57$340.35
$360.00$370.00Nov 20$0.90$9.10$0.9015%10.11$360.90
$350.00$360.00Nov 20$1.60$8.40$1.6022%5.25$351.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$2.72$7.28$2.7246%2.68$317.28
$310.00$300.00Nov 20$2.75$7.25$2.7535%2.64$307.25
$320.00$310.00Nov 20$4.05$5.95$4.0546%1.47$315.95
$300.00$290.00Nov 20$2.00$8.00$2.0025%4.00$298.00
$290.00$280.00Nov 20$1.42$8.58$1.4217%6.04$288.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.25, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$2.02$2.02$7.9871%0.25$332.02
$330.00$340.00Nov 20$3.70$3.70$6.3058%0.59$333.70
$350.00$360.00Nov 20$1.60$1.60$8.4078%0.19$351.60
$360.00$370.00Nov 20$0.90$0.90$9.1085%0.10$360.90
$340.00$350.00Oct 16$0.35$0.35$9.6589%0.04$340.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Oct 16$1.40$1.40$8.6078%0.16$308.60
$290.00$280.00Nov 20$1.42$1.42$8.5883%0.17$288.58
$300.00$290.00Nov 20$2.00$2.00$8.0075%0.25$298.00
$320.00$310.00Nov 20$4.05$4.05$5.9554%0.68$315.95
$310.00$300.00Nov 20$2.75$2.75$7.2565%0.38$307.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.50, cheapest $7.50)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$7.5024.9%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.39% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$6.20$4.70$10.90$309.10$330.903.39%
$310.00Oct 16$13.30$1.98$15.28$294.72$325.284.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.31% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Oct 16$0.43$0.58$1.01$298.99$351.01
$340.00$300.00Oct 16$0.78$0.58$1.36$298.64$341.36
$350.00$310.00Oct 16$0.43$1.98$2.41$307.59$352.41
$340.00$310.00Oct 16$0.78$1.98$2.76$307.24$342.76
$370.00$280.00Nov 20$1.60$1.98$3.58$276.42$373.58
$330.00$300.00Oct 16$2.80$0.58$3.38$296.62$333.38
$360.00$280.00Nov 20$2.50$1.98$4.48$275.52$364.48
$330.00$310.00Oct 16$2.80$1.98$4.78$305.22$334.78
$370.00$290.00Nov 20$1.60$3.40$5.00$285.00$375.00
$360.00$290.00Nov 20$2.50$3.40$5.90$284.10$365.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.30, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290360/370Nov 20$2.32$7.6868%0.30$287.68$362.32
280/290350/360Nov 20$3.02$6.9861%0.43$286.98$353.02
290/300360/370Nov 20$2.90$7.1060%0.41$297.10$362.90
290/300350/360Nov 20$3.60$6.4053%0.56$296.40$353.60
280/290340/350Nov 20$3.57$6.4352%0.56$286.43$343.57
300/310360/370Nov 20$3.65$6.3550%0.57$306.35$363.65
300/310350/360Nov 20$4.35$5.6543%0.77$305.65$354.35
290/300340/350Nov 20$4.15$5.8544%0.71$295.85$344.15
300/310340/350Oct 16$1.75$8.2567%0.21$308.25$341.75
300/310340/350Nov 20$4.90$5.1034%0.96$305.10$344.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 6.25, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$1.38$8.6243%6.25
$340.00$350.00$360.00Nov 20$0.55$9.4516%17.18
$350.00$360.00$370.00Nov 20$0.70$9.3012%13.29
$330.00$340.00$350.00Oct 16$1.67$8.3324%4.99
$310.00$320.00$330.00Oct 16$3.70$6.3048%1.70
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$1.32$8.6838%6.58
$290.00$300.00$310.00Nov 20$0.75$9.2518%12.33
$280.00$290.00$300.00Nov 20$0.58$9.4214%16.24
$300.00$310.00$320.00Nov 20$1.30$8.7022%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.55, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Nov 20-$2.55$7.45
$350.00$360.001:2Nov 20-$0.90$9.10
$340.00$350.001:2Oct 16-$0.08$9.92
$340.00$350.001:2Nov 20-$1.95$8.05
$360.00$370.001:2Nov 20-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$0.56$9.44
$300.00$290.001:2Nov 20-$1.40$8.60
$310.00$300.001:2Nov 20-$2.65$7.35
$320.00$310.001:2Nov 20-$4.10$5.90
$320.00$310.001:2Oct 16$0.74$9.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.93%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$9.400.422.8%2.93%5.68%612
$340.00Nov 20$5.700.315.9%1.77%7.64%683
$350.00Nov 20$3.500.229.0%1.09%10.07%598
$360.00Nov 20$2.000.1512.1%0.62%12.72%2--
$370.00Nov 20$1.000.1015.2%0.31%15.52%2--
$330.00Oct 16$1.800.292.8%0.56%3.31%12214
$340.00Oct 16$0.200.115.9%0.06%5.93%46693
$350.00Oct 16$0.100.069.0%0.03%9.01%2220

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 687 vol/day, 199 traded recently)

SHW averages only 687 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 $280.00 01-15 call last traded $47.38 on 10/01 (now $46.50/$49.30) — try a limit near $47.38. Also watch the $330.00 11-20 call last traded $10.70 on 10/02 (now $9.40/$10.50) — try a limit near $9.95; the $310.00 10-16 call last traded $17.30 on 09/25 (now $12.20/$14.40) — try a limit near $13.30. Most tradeable put: the $300.00 11-20 put last traded $5.80 on 10/02 (now $5.20/$5.60) — try a limit near $5.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$5.50$6.90$6.20$6.20 10/02$5.75–$20.50$6.20335
$320.00Nov 20$13.80$16.20$15.00$16.80 09/30$13.90–$23.00$15.00--
$320.00Dec 18$15.40$19.30$17.35$18.60 10/01$16.70–$28.25$17.35--
$320.00Jan 15$18.00$21.80$19.90$18.10 10/01$19.30–$30.90$18.10--
$320.00Jun 17$32.00$35.40$33.70$40.16 09/25$32.80–$43.60$33.70--
$330.00Oct 16$1.80$3.80$2.80$2.70 10/02$2.20–$14.25$2.70214
$330.00Nov 20$9.40$10.50$9.95$10.70 10/02$9.45–$17.45$9.9512
$330.00Dec 18$11.30$13.70$12.50$13.60 09/24$11.95–$22.50$12.50--
$330.00Jan 15$13.00$16.50$14.75$15.90 10/01$14.35–$25.35$14.75--
$330.00Mar 19$19.50$23.00$21.25$22.86 09/18$20.45–$31.10$21.25--
$310.00Oct 16$12.20$14.40$13.30$17.30 09/25$12.30–$27.75$13.301
$310.00Dec 18$21.70$24.90$23.30$24.40 09/24$22.35–$35.10$23.30--
$310.00Jan 15$24.00$27.20$25.60$50.20 08/20$25.05–$37.45$25.60--
$310.00Mar 19$30.00$33.50$31.75$43.65 09/01$30.95–$42.85$31.75--
$310.00Jan 21$50.50$54.50$52.50$86.50 08/13$51.25–$62.25$52.50--
$340.00Oct 16$0.20$1.35$0.78$0.79 10/02$0.58–$10.30$0.78693
$340.00Nov 20$5.70$6.80$6.25$7.30 10/02$6.25–$12.10$6.2583
$340.00Dec 18$7.30$10.00$8.65$9.40 10/02$7.95–$17.55$8.65--
$340.00Jan 15$9.40$12.40$10.90$11.50 10/01$10.90–$20.60$10.90197
$340.00Mar 19$15.30$18.40$16.85$17.00 10/02$16.05–$25.95$16.8550
$340.00Jun 17$22.50$26.10$24.30$27.36 09/09$23.55–$33.40$24.30--
$300.00Oct 16$20.90$23.50$22.20$21.68 09/10$20.80–$36.80$21.68--
$300.00Jan 15$31.00$34.10$32.55$35.56 09/30$31.50–$45.15$32.55--
$300.00Mar 19$36.00$39.70$37.85$50.45 09/01$37.15–$49.90$37.85--
$300.00Jan 21$56.00$60.50$58.25$91.82 08/13$56.75–$68.50$58.25--
$350.00Oct 16$0.10$0.75$0.43$0.90 10/01$0.43–$6.80$0.43220
$350.00Nov 20$3.50$4.70$4.10$4.80 10/02$4.05–$8.55$4.1098
$350.00Dec 18$5.10$8.10$6.60$7.60 09/30$5.85–$13.80$6.60146
$350.00Jan 15$7.80$9.40$8.60$7.60 10/02$7.85–$16.20$7.80--
$350.00Mar 19$11.90$15.30$13.60$16.00 09/21$13.10–$21.45$13.60--
$350.00Jun 17$18.50$22.10$20.30$26.20 09/25$19.45–$28.65$20.30--
$350.00Sep 17$25.00$29.10$27.05$26.31 10/02$25.50–$35.00$26.31--
$350.00Jan 21$31.50$36.00$33.75$41.00 09/29$32.90–$42.25$33.75--
$290.00Oct 16$30.30$33.10$31.70$32.80 09/24$30.15–$46.00$31.70--
$290.00Jan 21$62.00$66.50$64.25$109.50 08/07$62.75–$74.70$64.25--
$290.00Jan 19$78.00$82.50$80.25$82.70 09/15$78.75–$90.25$80.25--
$290.00Jan 15$38.60$41.10$39.85--$39.85–$39.85—$38.6069
$360.00Oct 16$0.00$1.40$0.70$0.64 09/29$0.50–$3.95$0.64--
$360.00Nov 20$2.00$3.00$2.50$3.30 10/02$2.38–$5.65$2.50--
$360.00Dec 18$3.10$5.10$4.10$3.00 10/01$4.00–$10.20$3.10--
$360.00Jan 15$4.40$6.60$5.50$5.30 10/01$5.25–$12.60$5.30--
$360.00Mar 19$8.70$12.30$10.50$10.62 10/02$10.30–$17.70$10.50--
$360.00Jun 17$15.00$18.80$16.90$20.14 09/15$16.30–$24.65$16.90--
$360.00Jan 21$27.50$32.00$29.75$30.00 09/10$29.15–$38.05$29.75--
$280.00Jan 15$46.50$49.30$47.90$47.38 10/01$46.80–$60.85$47.38118
$280.00Jan 21$68.50$73.00$70.75$71.79 09/09$69.00–$81.55$70.75--
$370.00Oct 16$0.05$1.00$0.53$0.32 10/01$0.30–$2.90$0.32--
$370.00Nov 20$1.00$2.20$1.60$3.00 09/29$1.60–$3.70$1.60--
$370.00Dec 18$2.05$3.40$2.72$2.66 10/01$2.72–$7.40$2.66--
$370.00Jan 15$2.95$5.10$4.03$4.28 10/02$3.80–$9.85$4.03--
$370.00Mar 19$6.60$9.80$8.20$11.08 09/29$8.20–$14.70$8.20--
$370.00Jun 17$12.00$15.80$13.90$14.40 10/01$13.55–$20.95$13.90--
$370.00Sep 17$18.00$22.30$20.15$21.61 09/09$19.20–$26.55$20.15--
$370.00Jan 21$24.00$28.50$26.25$40.50 08/20$25.75–$34.25$26.25--
$380.00Oct 16$0.00$2.15$1.08$0.30 09/21$0.20–$1.33$0.30--
$380.00Nov 20$0.00$3.30$1.65$1.35 10/02$0.93–$2.25$1.35--
$380.00Dec 18$1.20$3.70$2.45$2.85 09/30$1.85–$5.20$2.45--
$380.00Jan 15$2.10$3.30$2.70$2.80 10/01$2.70–$7.30$2.70--
$380.00Mar 19$4.90$7.80$6.35$7.80 09/21$6.35–$11.50$6.35--
$380.00Jun 17$10.40$13.30$11.85$13.30 09/30$10.85–$17.75$11.85--
$380.00Jan 21$21.00$25.50$23.25$22.60 09/21$22.50–$30.05$22.60--
$260.00Jan 21$82.50$87.00$84.75$109.00 08/20$82.75–$95.50$84.75--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.70–$1.40$0.55--
$390.00Nov 20$0.00$2.85$1.43$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.80$3.40$2.10$1.41 10/02$1.35–$4.30$1.41--
$390.00Jan 15$1.50$2.80$2.15$3.20 09/25$1.90–$5.50$2.15--
$390.00Mar 19$3.40$6.20$4.80$5.20 10/01$4.80–$9.30$4.80--
$390.00Jun 17$7.40$11.40$9.40$10.00 10/02$8.55–$14.85$9.40--
$390.00Sep 17$12.50$15.80$14.15$20.10 09/03$13.15–$20.05$14.15--
$390.00Jan 21$18.00$22.20$20.10$23.64 09/29$19.75–$27.50$20.10--
$250.00Jan 21$90.00$94.50$92.25$101.60 09/01$90.00–$103.25$92.25--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$1.35$1.08--
$400.00Dec 18$0.20$2.90$1.55$1.70 09/29$0.88–$2.80$1.55--
$400.00Jan 15$0.90$1.80$1.35$2.20 09/29$1.35–$4.25$1.35--
$400.00Mar 19$1.85$4.90$3.38$5.30 09/29$3.38–$7.45$3.38--
$400.00Jun 17$5.50$9.70$7.60$8.85 09/15$7.05–$12.30$7.60--
$400.00Sep 17$10.00$13.60$11.80$13.40 09/15$11.35–$17.75$11.80--
$400.00Jan 21$15.50$19.80$17.65$19.80 09/24$17.10–$24.25$17.65--
$240.00Jan 15$82.50$86.10$84.30$83.72 10/01$81.85–$97.75$83.72--
$240.00Jan 21$98.00$102.00$100.00$139.00 08/12$97.25–$111.75$100.00--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.25$0.85--
$410.00Dec 18$0.05$1.85$0.95$0.50 10/02$0.53–$2.50$0.50--
$410.00Jan 15$0.30$3.30$1.80$1.87 09/11$1.23–$3.05$1.80--
$410.00Mar 19$1.85$5.10$3.47$4.95 09/01$3.03–$5.95$3.47--
$410.00Jun 17$4.30$8.00$6.15$7.15 09/15$5.70–$10.35$6.15--
$410.00Sep 17$8.20$11.90$10.05$14.70 09/04$9.45–$15.25$10.05--
$410.00Jan 21$13.00$17.70$15.35$28.18 08/25$14.60–$21.00$15.35--
$230.00Sep 17$101.50$105.00$103.25$100.00 10/01$100.50–$115.50$101.50--
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.00$2.50$1.25$0.72 09/21$0.68–$2.13$0.72--
$420.00Jan 15$0.40$2.85$1.63$1.00 09/21$1.43–$2.85$1.00--
$420.00Mar 19$0.40$4.50$2.45$9.00 08/26$2.38–$4.70$2.45--
$420.00Jun 17$3.10$7.10$5.10$5.54 09/21$4.65–$8.55$5.10--
$420.00Jan 21$11.00$15.30$13.15$18.25 09/01$12.75–$18.75$13.15--
$220.00Jan 19$124.50$129.50$127.00$126.94 09/18$124.50–$138.50$126.94--
$430.00Nov 20$0.00$2.25$1.13$0.25 09/29$0.35–$1.27$0.25--
$430.00Dec 18$0.00$2.40$1.20$4.33 08/13$0.70–$1.83$1.20--
$430.00Jan 15$0.00$2.70$1.35$0.60 09/18$0.65–$2.17$0.60--
$430.00Mar 19$0.00$4.20$2.10$2.35 09/15$1.75–$3.53$2.10--
$210.00Jan 21$122.50$127.50$125.00$125.07 09/18$121.75–$136.75$125.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$4.00$5.40$4.70$5.90 10/02$2.83–$12.05$4.70292
$320.00Nov 20$11.60$12.80$12.20$13.11 10/01$8.80–$13.80$12.20106
$320.00Dec 18$13.60$15.90$14.75$15.60 10/01$10.70–$18.35$14.75133
$320.00Jan 15$14.10$17.20$15.65$17.20 10/01$12.45–$20.35$15.65--
$320.00Mar 19$18.70$22.50$20.60$22.40 10/01$16.80–$24.50$20.60--
$320.00Jun 17$23.20$26.90$25.05$19.42 08/27$20.95–$28.65$23.20--
$320.00Jan 21$30.00$34.50$32.25$33.33 09/09$27.35–$35.25$32.25--
$330.00Oct 16$9.90$11.80$10.85$14.20 10/01$6.00–$17.25$10.85--
$330.00Nov 20$16.90$18.80$17.85$16.57 09/30$12.75–$19.25$16.90--
$330.00Dec 18$17.90$21.40$19.65$21.10 10/01$14.95–$24.30$19.65--
$330.00Jan 15$19.80$23.20$21.50$21.84 09/11$16.50–$25.80$21.50--
$330.00Mar 19$23.90$27.50$25.70$26.00 09/21$21.00–$30.10$25.70--
$330.00Jun 17$28.00$31.90$29.95$27.30 09/25$25.55–$33.75$28.00--
$330.00Jan 21$34.50$39.00$36.75$35.00 09/03$31.75–$40.50$35.00--
$310.00Oct 16$1.20$2.75$1.98$2.80 10/01$1.25–$7.55$1.98128
$310.00Nov 20$7.30$9.00$8.15$8.80 10/02$6.05–$9.70$8.1564
$310.00Dec 18$9.20$11.60$10.40$11.30 10/01$7.45–$13.75$10.40--
$310.00Jan 15$10.90$12.60$11.75$10.40 09/25$8.90–$15.25$10.90--
$310.00Mar 19$14.30$18.10$16.20$15.50 09/30$13.15–$19.80$15.50--
$310.00Jun 17$18.90$22.60$20.75$22.30 09/18$17.65–$24.10$20.752
$310.00Sep 17$22.00$27.00$24.50$26.17 09/09$20.45–$27.10$24.50--
$310.00Jan 21$25.00$30.00$27.50$26.80 09/01$23.60–$30.50$26.80--
$340.00Oct 16$17.90$20.90$19.40$20.20 09/24$11.05–$25.30$19.40--
$340.00Nov 20$23.20$25.30$24.25$23.30 09/30$18.00–$25.80$23.30--
$340.00Dec 18$24.40$27.80$26.10$26.50 09/24$20.00–$30.65$26.10--
$340.00Jan 15$25.70$29.40$27.55$26.20 09/08$21.65–$32.10$26.20--
$340.00Mar 19$29.70$33.40$31.55$28.70 09/03$26.10–$35.95$29.70--
$340.00Jun 17$33.50$37.40$35.45$27.45 08/27$30.45–$39.55$33.50--
$340.00Jan 21$40.00$44.50$42.25$39.20 09/04$36.60–$45.90$40.00--
$300.00Oct 16$0.05$1.10$0.58$0.85 10/02$0.55–$4.50$0.582.4K
$300.00Nov 20$5.20$5.60$5.40$5.80 10/02$3.80–$6.55$5.4060
$300.00Dec 18$6.20$8.60$7.40$7.90 10/01$5.30–$10.00$7.40--
$300.00Jan 15$7.20$10.30$8.75$9.30 10/01$6.65–$12.00$8.75--
$300.00Mar 19$10.50$14.40$12.45$13.60 09/11$10.20–$15.85$12.45--
$300.00Jan 21$21.00$25.70$23.35$21.62 09/29$19.85–$26.40$21.62--
$350.00Oct 16$27.60$30.50$29.05$29.30 09/24$19.10–$33.60$29.05--
$350.00Nov 20$30.90$33.50$32.20$26.10 09/29$24.25–$33.90$30.90--
$350.00Dec 18$31.80$35.00$33.40$33.41 09/24$25.85–$37.90$33.40--
$350.00Jan 15$32.80$35.90$34.35$39.36 09/10$27.45–$39.05$34.35--
$350.00Mar 19$36.30$39.30$37.80$37.90 09/21$31.60–$42.45$37.80--
$350.00Jun 17$39.50$43.40$41.45$28.50 08/14$35.50–$45.75$39.50--
$350.00Jan 21$46.00$50.50$48.25$35.32 08/12$41.75–$52.00$46.00--
$290.00Oct 16$0.00$1.35$0.68$0.60 10/01$0.30–$2.28$0.60--
$290.00Nov 20$3.10$3.70$3.40$3.60 10/02$2.53–$4.25$3.40--
$290.00Dec 18$4.10$5.80$4.95$5.30 10/02$3.55–$8.05$4.95--
$290.00Jan 15$5.30$6.40$5.85$6.60 10/02$4.65–$8.15$5.85844
$290.00Mar 19$8.20$10.90$9.55$11.70 10/01$8.10–$12.35$9.55--
$290.00Jun 17$11.70$15.70$13.70$14.40 10/02$11.90–$16.65$13.70--
$290.00Jan 21$17.50$22.50$20.00$22.64 09/10$16.95–$22.95$20.00--
$360.00Dec 18$39.60$43.00$41.30$36.00 09/01$33.00–$45.85$39.60--
$360.00Jan 15$40.70$44.00$42.35$41.20 09/11$34.35–$46.90$41.20--
$360.00Mar 19$43.50$47.20$45.35$27.91 08/12$37.85–$49.60$43.50--
$360.00Jun 17$46.10$50.30$48.20$37.60 08/17$41.50–$52.50$46.10--
$280.00Oct 16$0.00$1.55$0.78$0.28 09/30$0.10–$1.55$0.28--
$280.00Nov 20$1.50$2.45$1.98$2.50 10/01$1.70–$2.93$1.98--
$280.00Dec 18$2.60$3.60$3.10$3.50 10/02$2.75–$5.70$3.10--
$280.00Jan 15$3.30$5.20$4.25$4.90 10/01$3.50–$6.70$4.25--
$280.00Mar 19$6.00$8.80$7.40$6.48 09/29$6.00–$9.90$6.48--
$280.00Jan 21$14.80$19.00$16.90$13.94 08/26$14.20–$19.00$14.80--
$370.00Dec 18$48.10$51.60$49.85$50.10 09/24$40.85–$54.40$49.85--
$370.00Jan 15$49.30$52.50$50.90$41.30 09/29$41.70–$55.00$49.30--
$370.00Jun 17$54.10$57.50$55.80$37.70 08/12$48.00–$59.85$54.10--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.80$3.50$2.15$1.52 10/01$1.02–$2.42$1.52--
$270.00Dec 18$1.50$3.90$2.70$2.70 10/01$2.23–$3.38$2.70--
$270.00Jan 15$2.20$3.70$2.95$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.30$6.70$5.50$5.60 09/30$4.70–$7.35$5.50--
$270.00Jun 17$7.10$10.30$8.70$7.10 08/14$7.65–$10.75$7.10--
$270.00Jan 21$11.80$16.30$14.05$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$17.50$22.00$19.75$19.80 09/21$17.65–$20.65$19.75--
$380.00Dec 18$57.90$61.00$59.45$40.50 08/27$49.20–$63.40$57.90--
$380.00Jan 15$58.30$61.50$59.90$60.26 09/11$49.85–$63.80$59.90--
$380.00Jun 17$62.00$65.50$63.75$42.40 08/05$55.10–$67.70$62.00--
$380.00Jan 21$66.00$70.50$68.25$68.86 09/11$60.00–$72.25$68.25--
$260.00Nov 20$0.00$3.10$1.55$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.55$3.60$2.08$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.35$3.80$2.58$2.87 09/18$2.17–$3.63$2.58--
$260.00Mar 19$3.10$4.90$4.00$5.50 09/18$3.15–$5.60$4.00--
$260.00Jun 17$5.20$8.20$6.70$6.90 08/18$6.00–$9.10$6.70--
$260.00Jan 21$10.40$13.90$12.15$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$67.60$70.80$69.20$36.00 08/05$57.80–$73.00$67.60--
$390.00Jan 15$67.90$71.00$69.45$50.00 08/20$58.45–$73.25$67.90--
$390.00Jun 17$70.40$73.50$71.95$48.10 08/05$62.70–$75.90$70.40--
$250.00Nov 20$0.00$2.75$1.38$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$0.20$1.95$1.08$1.95 09/18$1.00–$2.83$1.08--
$250.00Mar 19$1.00$4.90$2.95$2.30 08/19$2.63–$4.40$2.30--
$250.00Jun 17$3.90$7.70$5.80$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$8.50$11.60$10.05$10.00 09/08$8.35–$11.15$10.00--
$400.00Dec 18$76.90$80.50$78.70$72.30 09/01$67.20–$82.65$76.90--
$400.00Jan 15$76.80$80.60$78.70$56.00 08/17$67.50–$82.95$76.80--
$240.00Nov 20$0.00$2.50$1.25$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.05$2.85$1.45$1.62 08/27$0.70–$1.83$1.45--
$240.00Jan 15$0.00$1.90$0.95$1.00 10/02$0.85–$2.68$0.95--
$240.00Mar 19$0.30$4.40$2.35$2.60 09/24$1.95–$3.50$2.35--
$240.00Sep 17$4.70$7.40$6.05$6.80 09/09$5.25–$7.30$6.05--
$230.00Dec 18$0.00$2.65$1.33$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.85$1.43$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.00$3.90$1.95$2.35 09/18$1.73–$2.60$1.95--
$230.00Jun 17$1.45$5.70$3.58$3.30 08/14$2.80–$4.50$3.30--

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 128
Total Puts 136
Put/Call Ratio 1.06
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 140
Put/Call Ratio 1.92
Net Difference -67

Prior 7-Day Put/Call Summary

Total Calls 2,646
Total Puts 1,973
Average Put/Call Ratio 1.05
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