Tour v531
SHW
SHERWIN-WILLIAMS CO
$315.00 -1.92%
$315.03 (+0.01%)🌙
as of 10/07 06:44 PM
(10/6 18:46) ◀
|
Wednesday, October 7, 2026 (6:44pm)
January 2026
|
▶
◀ 10/7 18:44

Option Volume

Detail
ℹ
Current (10/07) 213
Calls: 137 (64%)
Puts: 76 (36%)
Prior (10/06) 264
Calls: 128 (48%)
Puts: 136 (52%)
Current vs Prior -19.32%
Calls: +7.03% (Calls)
Puts: -44.12% (Puts)
Prior 7-Day Total 3,133
Calls: 1,955 (62%)
Puts: 1,178 (38%)
Prior 7-Day Average 522
Calls: 279 (62%)
Puts: 168 (38%)
Current vs Prior 7-Day Avg -59.21%
Calls: -50.95%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $205.0K
Calls: $132.2K (65%)
Puts: $72.7K (35%)
Prior (10/06) $184.9K
Calls: $123.6K (67%)
Puts: $61.2K (33%)
Current vs Prior +10.87%
Calls: +6.95%
Puts: +18.79%
Prior 7-Day Total $2.32M
Calls: $1.52M (66%)
Puts: $798.4K (34%)
Prior 7-Day Average $386.5K
Calls: $217.2K (66%)
Puts: $114.1K (34%)
Current vs Prior 7-Day Avg -46.97%
Calls: -39.12%
Puts: -36.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.55
Prior (10/06) 1.06
Current vs Prior -47.79%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -46.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 4,564
Calls: 2,445 (54%)
Puts: 2,119 (46%)
Prior (10/06) 6,327
Calls: 2,265 (36%)
Puts: 4,062 (64%)
Current vs Prior -27.86%
Prior 7-Day Total 43,094
Calls: 19,981 (46%)
Puts: 23,113 (54%)
Prior 7-Day Average 6,156
Calls: 2,854 (46%)
Puts: 3,301 (54%)
Current vs Prior 7-Day Avg -25.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.19% | 10.08%5.19% | 10.08%
Prior 5.31% | 10.23%5.31% | 10.23%
Current vs Prior -2.23% | -1.46%-2.23% | -1.46%
Prior 7-Day Avg 5.81% | 10.49%5.81% | 10.49%
Current vs 7-Day Avg -10.67% | -3.90%-10.67% | -3.90%
Prior 7-Day Eod 5.31% | 10.23%5.31% | 10.23%
Current vs 7-Day Eod -2.23% | -1.46%-2.23% | -1.46%
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 65% call dollar volume ($132.2K). Bullish P/C ratio of 0.55. P/C ratio dropping 48% - sentiment shifting bullish. Declining open interest (down 28%) indicates positions being closed.

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 2 of results (avg 7.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2011.1012.10$11.608.6%80.4715
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2020.2021.60$20.906.7%10.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.71, highest 0.85)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1613.6016.60$15.1019.9%20.85--
$330.00Nov 2020.2021.60$20.906.7%10.65--
$320.00Oct 167.008.10$7.5514.6%120.63286

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 92, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 160.100.25$0.1883.3%130.03219
$320.00Nov 2011.1012.10$11.608.6%80.4715
$330.00Oct 160.801.20$1.0040.0%70.15210
$330.00Nov 207.008.00$7.5013.3%60.35--
$320.00Oct 163.003.80$3.4023.5%50.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 167.008.10$7.5514.6%120.63286
$300.00Nov 206.107.30$6.7017.9%50.3063
$310.00Oct 162.104.80$3.4578.3%40.35129
$270.00Nov 201.052.25$1.6572.7%40.09--
$290.00Nov 203.704.30$4.0015.0%40.2046

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 1.44, avg 7.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$2.60$7.40$2.6035%2.85$332.60
$330.00$340.00Oct 16$0.60$9.40$0.6015%15.67$330.60
$340.00$350.00Oct 16$0.22$9.78$0.226%44.45$340.22
$320.00$330.00Nov 20$4.10$5.90$4.1047%1.44$324.10
$320.00$330.00Oct 16$2.40$7.60$2.4037%3.17$322.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$4.10$5.90$4.1063%1.44$315.90
$280.00$270.00Nov 20$0.75$9.25$0.7513%12.33$279.25
$330.00$310.00Nov 20$10.70$9.30$10.7065%0.87$319.30
$310.00$300.00Nov 20$3.50$6.50$3.5042%1.86$306.50
$290.00$280.00Nov 20$1.60$8.40$1.6020%5.25$288.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.35, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$360.00Nov 20$3.20$3.20$16.8074%0.19$343.20
$320.00$330.00Oct 16$2.40$2.40$7.6063%0.32$322.40
$320.00$330.00Nov 20$4.10$4.10$5.9053%0.69$324.10
$340.00$350.00Oct 16$0.22$0.22$9.7894%0.02$340.22
$330.00$340.00Oct 16$0.60$0.60$9.4085%0.06$330.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Oct 16$2.57$2.57$7.4365%0.35$307.43
$300.00$290.00Nov 20$2.70$2.70$7.3070%0.37$297.30
$290.00$280.00Nov 20$1.60$1.60$8.4080%0.19$288.40
$310.00$300.00Nov 20$3.50$3.50$6.5058%0.54$306.50
$280.00$270.00Nov 20$0.75$0.75$9.2587%0.08$279.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.47, cheapest $6.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$8.2027.9%31.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Oct 16Nov 20$6.7528.8%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.48% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$3.40$7.55$10.95$309.05$330.953.48%
$330.00Oct 16$1.00$15.10$16.10$313.90$346.105.11%
$330.00Nov 20$7.50$20.90$28.40$301.60$358.409.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.41% of stock, avg 2.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$300.00Oct 16$0.40$0.88$1.28$298.72$341.28
$330.00$300.00Oct 16$1.00$0.88$1.88$298.12$331.88
$360.00$270.00Nov 20$1.70$1.65$3.35$266.65$363.35
$370.00$270.00Nov 20$2.08$1.65$3.73$266.27$373.73
$360.00$280.00Nov 20$1.70$2.40$4.10$275.90$364.10
$370.00$280.00Nov 20$2.08$2.40$4.48$275.52$374.48
$340.00$310.00Oct 16$0.40$3.45$3.85$306.15$343.85
$330.00$310.00Oct 16$1.00$3.45$4.45$305.55$334.45
$320.00$300.00Oct 16$3.40$0.88$4.28$295.72$324.28
$360.00$290.00Nov 20$1.70$4.00$5.70$284.30$365.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.25, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/360Nov 20$3.95$16.0561%0.25$276.05$343.95
280/290340/360Nov 20$4.80$15.2054%0.32$285.20$344.80
290/300340/360Nov 20$5.90$14.1044%0.42$294.10$345.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.54, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 16$0.38$9.6212%25.32
$320.00$330.00$340.00Oct 16$1.80$8.2031%4.56
$320.00$330.00$340.00Nov 20$1.50$8.5021%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$1.53$8.4751%5.54
$290.00$300.00$310.00Nov 20$0.80$9.2021%11.50
$310.00$320.00$330.00Oct 16$3.45$6.5550%1.90
$280.00$290.00$300.00Nov 20$1.10$8.9017%8.09
$270.00$280.00$290.00Nov 20$0.85$9.1511%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20-$3.40$6.60
$330.00$340.001:2Nov 20-$2.30$7.70
$350.00$370.001:2Oct 16-$1.02$18.98
$360.00$370.001:2Nov 20-$2.46$7.54
$340.00$360.001:2Nov 20$1.50$18.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16$0.00$10.00
$300.00$290.001:2Nov 20-$1.30$8.70
$290.00$280.001:2Nov 20-$0.80$9.20
$310.00$300.001:2Nov 20-$3.20$6.80
$280.00$270.001:2Nov 20-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.52%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$11.100.471.6%3.52%5.11%815
$330.00Nov 20$7.000.354.8%2.22%6.98%6--
$340.00Nov 20$4.300.267.9%1.37%9.30%588
$370.00Nov 20$0.750.1117.5%0.24%17.70%2--
$360.00Nov 20$1.250.1114.3%0.40%14.68%2--
$320.00Oct 16$3.000.371.6%0.95%2.54%5--
$330.00Oct 16$0.800.154.8%0.25%5.02%7210

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 $300.00 01-21 call last traded $91.82 on 08/13 (now $52.00/$56.30) — try a limit near $54.15. Also watch the $300.00 01-15 call last traded $35.56 on 09/30 (now $27.30/$29.70) — try a limit near $28.50; the $320.00 11-20 call last traded $16.80 on 09/30 (now $11.10/$12.10) — try a limit near $11.60. Most tradeable put: the $380.00 01-15 put last traded $60.26 on 09/11 (now $63.60/$66.10) — try a limit near $63.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$3.00$3.80$3.40$6.20 10/02$3.40–$20.50$3.40--
$320.00Nov 20$11.10$12.10$11.60$16.80 09/30$11.60–$23.00$11.6015
$320.00Dec 18$13.40$15.50$14.45$18.60 10/01$14.45–$28.25$14.4515
$320.00Jan 15$15.00$17.80$16.40$18.10 10/01$16.40–$30.90$16.4075
$320.00Jun 17$28.50$32.10$30.30$40.16 09/25$30.30–$43.60$30.30--
$310.00Oct 16$7.90$9.70$8.80$17.30 09/25$8.80–$27.75$8.80--
$310.00Dec 18$18.00$21.50$19.75$24.40 09/24$19.75–$35.10$19.75--
$310.00Jan 15$20.70$23.40$22.05$50.20 08/20$22.05–$37.45$22.05--
$310.00Mar 19$26.50$29.70$28.10$43.65 09/01$28.10–$42.85$28.103
$310.00Jan 21$46.50$51.00$48.75$86.50 08/13$48.75–$62.25$48.75--
$320.00Mar 19$22.30$24.40$23.35--$23.35–$23.35—$22.307
$330.00Oct 16$0.80$1.20$1.00$2.70 10/02$1.00–$14.25$1.00210
$330.00Nov 20$7.00$8.00$7.50$10.70 10/02$7.50–$17.45$7.50--
$330.00Dec 18$9.30$11.30$10.30$13.60 09/24$10.30–$22.50$10.30--
$330.00Jan 15$12.00$13.40$12.70$15.90 10/01$12.70–$25.35$12.70126
$330.00Mar 19$16.70$19.90$18.30$22.86 09/18$18.30–$31.10$18.30--
$300.00Oct 16$15.60$18.50$17.05$21.68 09/10$17.05–$36.80$17.05--
$300.00Jan 15$27.30$29.70$28.50$35.56 09/30$28.50–$45.15$28.5073
$300.00Mar 19$32.80$35.50$34.15$50.45 09/01$34.15–$49.90$34.15--
$300.00Jan 21$52.00$56.30$54.15$91.82 08/13$54.15–$68.50$54.156
$340.00Oct 16$0.00$0.80$0.40$0.79 10/02$0.40–$10.30$0.40--
$340.00Nov 20$4.30$5.50$4.90$7.30 10/02$4.90–$12.10$4.9088
$340.00Dec 18$5.00$8.90$6.95$9.40 10/02$6.95–$17.55$6.95--
$340.00Jan 15$7.40$11.20$9.30$11.50 10/01$9.30–$20.60$9.30195
$340.00Mar 19$13.00$16.00$14.50$17.00 10/02$14.50–$25.95$14.50--
$340.00Jun 17$19.80$23.50$21.65$27.36 09/09$21.65–$33.40$21.65--
$290.00Oct 16$24.80$27.80$26.30$32.80 09/24$26.30–$46.00$26.30--
$290.00Jan 21$57.50$62.00$59.75$109.50 08/07$59.75–$74.70$59.75--
$290.00Jan 19$73.80$78.00$75.90$82.70 09/15$75.90–$90.25$75.90--
$350.00Oct 16$0.10$0.25$0.18$0.90 10/01$0.18–$6.80$0.18219
$350.00Nov 20$2.85$3.30$3.08$4.80 10/02$3.08–$8.55$3.08--
$350.00Dec 18$3.80$6.30$5.05$7.60 09/30$5.05–$13.80$5.05149
$350.00Jan 15$6.10$7.70$6.90$7.60 10/02$6.90–$16.20$6.90--
$350.00Mar 19$10.10$12.80$11.45$16.00 09/21$11.45–$21.45$11.45--
$350.00Jun 17$16.00$19.50$17.75$26.20 09/25$17.75–$28.65$17.75--
$350.00Sep 17$21.60$26.10$23.85$26.31 10/02$23.85–$35.00$23.85--
$350.00Jan 21$28.50$32.60$30.55$41.00 09/29$30.55–$42.25$30.55--
$280.00Jan 15$41.60$44.90$43.25$47.38 10/01$43.25–$60.85$43.25--
$280.00Jan 21$64.00$68.50$66.25$71.79 09/09$66.25–$81.55$66.25--
$360.00Oct 16$0.00$2.25$1.13$0.64 09/29$0.50–$3.95$0.64--
$360.00Nov 20$1.25$2.15$1.70$3.30 10/02$1.70–$5.65$1.70--
$360.00Dec 18$3.00$3.80$3.40$3.00 10/01$3.40–$10.20$3.00--
$360.00Jan 15$3.00$5.20$4.10$5.30 10/01$4.10–$12.60$4.10--
$360.00Mar 19$7.40$10.10$8.75$10.62 10/02$8.75–$17.70$8.75--
$360.00Jun 17$12.80$16.20$14.50$20.14 09/15$14.50–$24.65$14.50--
$360.00Jan 21$25.00$29.50$27.25$30.00 09/10$27.25–$38.05$27.25--
$370.00Oct 16$0.05$1.15$0.60$0.32 10/01$0.30–$2.90$0.32105
$370.00Nov 20$0.75$3.40$2.08$3.00 09/29$1.60–$3.70$2.08--
$370.00Dec 18$1.25$4.10$2.68$2.66 10/01$2.68–$7.40$2.66--
$370.00Jan 15$2.35$4.20$3.28$4.28 10/02$3.28–$9.85$3.28--
$370.00Mar 19$5.50$8.30$6.90$11.08 09/29$6.90–$14.70$6.90--
$370.00Jun 17$10.10$13.40$11.75$14.40 10/01$11.75–$20.95$11.75--
$370.00Sep 17$15.50$19.00$17.25$21.61 09/09$17.25–$26.55$17.25--
$370.00Jan 21$21.50$26.00$23.75$40.50 08/20$23.75–$34.25$23.75--
$260.00Jan 21$78.00$82.00$80.00$109.00 08/20$80.00–$95.50$80.00--
$380.00Oct 16$0.00$2.15$1.08$0.30 09/21$0.20–$1.33$0.30--
$380.00Nov 20$0.00$2.90$1.45$1.35 10/02$0.93–$2.25$1.35--
$380.00Dec 18$0.95$2.30$1.63$2.85 09/30$1.63–$5.20$1.63--
$380.00Jan 15$1.65$2.90$2.28$2.80 10/01$2.28–$7.30$2.28279
$380.00Mar 19$4.50$6.20$5.35$7.80 09/21$5.35–$11.50$5.35--
$380.00Jun 17$7.90$11.30$9.60$13.30 09/30$9.60–$17.75$9.60--
$380.00Jan 21$18.50$23.50$21.00$22.60 09/21$21.00–$30.05$21.00--
$250.00Jan 21$85.30$89.50$87.40$101.60 09/01$87.40–$103.25$87.40--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.70–$1.40$0.55--
$390.00Nov 20$0.00$2.60$1.30$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.05$3.10$1.58$1.41 10/02$1.35–$4.30$1.41--
$390.00Jan 15$1.05$2.25$1.65$3.20 09/25$1.65–$5.50$1.65152
$390.00Mar 19$3.00$5.10$4.05$5.20 10/01$4.05–$9.30$4.05--
$390.00Jun 17$6.30$9.80$8.05$10.00 10/02$8.05–$14.85$8.05--
$390.00Sep 17$10.50$13.90$12.20$20.10 09/03$12.20–$20.05$12.20--
$390.00Jan 21$15.70$20.50$18.10$23.64 09/29$18.10–$27.50$18.10--
$240.00Jan 15$77.50$80.40$78.95$83.72 10/01$78.95–$97.75$78.95--
$240.00Jan 21$93.00$97.00$95.00$139.00 08/12$95.00–$111.75$95.00--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$1.27$1.08--
$400.00Dec 18$0.15$1.65$0.90$1.70 09/29$0.88–$2.80$0.90--
$400.00Jan 15$0.85$1.75$1.30$2.20 09/29$1.30–$4.25$1.30530
$400.00Mar 19$2.15$4.90$3.53$5.30 09/29$3.38–$7.45$3.53--
$400.00Jun 17$5.00$8.80$6.90$8.85 09/15$6.90–$12.30$6.90--
$400.00Sep 17$8.50$12.50$10.50$13.40 09/15$10.50–$17.75$10.50--
$400.00Jan 21$13.50$17.50$15.50$19.80 09/24$15.50–$24.25$15.50--
$230.00Sep 17$96.00$100.00$98.00$100.00 10/01$98.00–$115.50$98.00--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.20$0.85--
$410.00Dec 18$0.05$1.25$0.65$0.50 10/02$0.53–$2.50$0.50--
$410.00Jan 15$0.40$3.00$1.70$1.87 09/11$1.23–$3.05$1.70198
$410.00Mar 19$0.60$4.70$2.65$4.95 09/01$2.65–$5.95$2.65--
$410.00Jun 17$3.70$6.70$5.20$7.15 09/15$5.20–$10.15$5.20--
$410.00Sep 17$6.90$10.70$8.80$14.70 09/04$8.80–$15.25$8.80--
$410.00Jan 21$11.80$15.20$13.50$28.18 08/25$13.50–$21.00$13.50--
$220.00Jan 19$119.70$124.00$121.85$126.94 09/18$121.85–$138.50$121.85--
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.00$1.00$0.50$0.72 09/21$0.50–$1.78$0.50--
$420.00Jan 15$0.00$2.75$1.38$1.00 09/21$1.38–$2.85$1.00--
$420.00Mar 19$0.35$4.40$2.38$9.00 08/26$2.38–$4.70$2.38--
$420.00Jun 17$3.00$6.60$4.80$5.54 09/21$4.65–$8.55$4.80--
$420.00Jan 21$9.90$13.50$11.70$18.25 09/01$11.70–$18.75$11.70--
$210.00Jan 21$117.00$121.50$119.25$125.07 09/18$119.25–$136.75$119.25--
$430.00Nov 20$0.00$2.20$1.10$0.25 09/29$0.35–$1.27$0.25--
$430.00Dec 18$0.00$2.30$1.15$4.33 08/13$0.70–$1.83$1.15--
$430.00Jan 15$0.00$2.60$1.30$0.60 09/18$0.65–$2.17$0.60--
$430.00Mar 19$0.05$4.00$2.03$2.35 09/15$1.75–$3.53$2.03--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$7.00$8.10$7.55$5.90 10/02$2.83–$12.05$7.00286
$320.00Nov 20$14.20$15.60$14.90$13.11 10/01$8.80–$14.90$14.20--
$320.00Dec 18$15.60$17.90$16.75$15.60 10/01$10.70–$18.35$15.60--
$320.00Jan 15$17.10$19.70$18.40$17.20 10/01$12.45–$20.35$17.20104
$320.00Mar 19$22.40$23.40$22.90$22.40 10/01$16.80–$24.50$22.40139
$320.00Jun 17$25.70$29.30$27.50$19.42 08/27$20.95–$28.65$25.70--
$320.00Jan 21$32.00$36.50$34.25$33.33 09/09$27.35–$35.25$33.33--
$310.00Oct 16$2.10$4.80$3.45$2.80 10/01$1.25–$7.55$2.80129
$310.00Nov 20$9.60$10.80$10.20$8.80 10/02$6.05–$10.20$9.6072
$310.00Dec 18$11.10$13.30$12.20$11.30 10/01$7.45–$13.75$11.30--
$310.00Jan 15$13.10$15.90$14.50$10.40 09/25$8.90–$15.25$13.1082
$310.00Mar 19$16.80$19.80$18.30$15.50 09/30$13.15–$19.80$16.80--
$310.00Jun 17$20.90$24.60$22.75$22.30 09/18$17.65–$24.10$22.30--
$310.00Sep 17$24.00$28.40$26.20$26.17 09/09$20.45–$27.10$26.17--
$310.00Jan 21$27.50$32.00$29.75$26.80 09/01$23.60–$30.50$27.50--
$330.00Oct 16$13.60$16.60$15.10$14.20 10/01$6.00–$17.25$14.20--
$330.00Nov 20$20.20$21.60$20.90$16.57 09/30$12.75–$20.90$20.20--
$330.00Dec 18$21.20$24.60$22.90$21.10 10/01$14.95–$24.30$21.20--
$330.00Jan 15$23.30$25.20$24.25$21.84 09/11$16.50–$25.80$23.30122
$330.00Mar 19$27.20$29.00$28.10$26.00 09/21$21.00–$30.10$27.20--
$330.00Jun 17$31.00$34.70$32.85$27.30 09/25$25.55–$33.75$31.00--
$330.00Jan 21$37.50$41.50$39.50$35.00 09/03$31.75–$40.50$37.50--
$300.00Oct 16$0.65$1.10$0.88$0.85 10/02$0.55–$4.50$0.85--
$300.00Nov 20$6.10$7.30$6.70$5.80 10/02$3.80–$6.70$6.1063
$300.00Dec 18$7.60$9.10$8.35$7.90 10/01$5.30–$10.00$7.90125
$300.00Jan 15$9.30$11.20$10.25$9.30 10/01$6.65–$12.00$9.30--
$300.00Mar 19$12.30$15.90$14.10$13.60 09/11$10.20–$15.85$13.60--
$300.00Jan 21$23.00$27.50$25.25$21.62 09/29$19.85–$26.40$23.00--
$340.00Oct 16$23.10$26.40$24.75$20.20 09/24$11.05–$25.30$23.10--
$340.00Nov 20$26.70$30.30$28.50$23.30 09/30$18.00–$28.50$26.70--
$340.00Dec 18$29.00$31.20$30.10$26.50 09/24$20.00–$30.65$29.00--
$340.00Jan 15$29.90$32.50$31.20$26.20 09/08$21.65–$32.10$29.90--
$340.00Mar 19$32.80$36.50$34.65$28.70 09/03$26.10–$35.95$32.80--
$340.00Jun 17$36.80$40.60$38.70$27.45 08/27$30.45–$39.55$36.80--
$340.00Jan 21$43.00$47.50$45.25$39.20 09/04$36.60–$45.90$43.00--
$290.00Oct 16$0.00$2.05$1.02$0.60 10/01$0.30–$2.28$0.60--
$290.00Nov 20$3.70$4.30$4.00$3.60 10/02$2.53–$4.25$3.7046
$290.00Dec 18$4.00$6.30$5.15$5.30 10/02$3.55–$8.05$5.15--
$290.00Jan 15$6.60$7.70$7.15$6.60 10/02$4.65–$8.15$6.60842
$290.00Mar 19$9.30$12.40$10.85$11.70 10/01$8.10–$12.35$10.85--
$290.00Jun 17$13.80$16.80$15.30$14.40 10/02$11.90–$16.65$14.40--
$290.00Jan 21$19.00$23.40$21.20$22.64 09/10$16.95–$22.95$21.20--
$350.00Oct 16$33.20$35.40$34.30$29.30 09/24$19.10–$34.30$33.20--
$350.00Nov 20$34.90$38.70$36.80$26.10 09/29$24.25–$36.80$34.90--
$350.00Dec 18$35.80$39.20$37.50$33.41 09/24$25.85–$37.90$35.80--
$350.00Jan 15$38.00$39.20$38.60$39.36 09/10$27.45–$39.05$38.60--
$350.00Mar 19$39.80$43.30$41.55$37.90 09/21$31.60–$42.45$39.80--
$350.00Jun 17$43.30$47.00$45.15$28.50 08/14$35.50–$45.75$43.30--
$350.00Jan 21$49.00$53.50$51.25$35.32 08/12$41.75–$52.00$49.00--
$280.00Oct 16$0.00$2.20$1.10$0.28 09/30$0.10–$1.55$0.28--
$280.00Nov 20$1.90$2.90$2.40$2.50 10/01$1.70–$2.93$2.4030
$280.00Dec 18$3.40$4.10$3.75$3.50 10/02$2.75–$5.70$3.50--
$280.00Jan 15$4.30$6.20$5.25$4.90 10/01$3.50–$6.70$4.90--
$280.00Mar 19$7.20$9.60$8.40$6.48 09/29$6.00–$9.90$7.20--
$280.00Jan 21$15.70$20.20$17.95$13.94 08/26$14.20–$19.00$15.70--
$360.00Dec 18$45.00$47.10$46.05$36.00 09/01$33.00–$46.05$45.00--
$360.00Jan 15$45.60$48.40$47.00$41.20 09/11$34.35–$47.00$45.60--
$360.00Mar 19$47.60$51.00$49.30$27.91 08/12$37.85–$49.60$47.60--
$360.00Jun 17$50.50$54.00$52.25$37.60 08/17$41.50–$52.50$50.50--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$1.05$2.25$1.65$1.52 10/01$1.02–$2.42$1.52--
$270.00Dec 18$1.70$2.70$2.20$2.70 10/01$2.20–$3.38$2.2057
$270.00Jan 15$2.70$4.20$3.45$2.50 08/12$2.35–$4.35$2.70--
$270.00Mar 19$5.20$7.40$6.30$5.60 09/30$4.70–$7.35$5.60--
$270.00Jun 17$8.40$11.10$9.75$7.10 08/14$7.65–$10.75$8.40--
$270.00Jan 21$13.30$17.00$15.15$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$19.10$23.50$21.30$19.80 09/21$17.65–$21.30$19.80--
$370.00Dec 18$53.80$57.00$55.40$50.10 09/24$40.85–$55.40$53.80--
$370.00Jan 15$54.50$57.00$55.75$41.30 09/29$41.70–$55.75$54.5014
$370.00Jun 17$58.30$61.80$60.05$37.70 08/12$48.00–$60.05$58.30--
$260.00Nov 20$0.00$3.30$1.65$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$1.15$3.60$2.38$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.90$4.50$3.20$2.87 09/18$2.17–$3.63$2.87--
$260.00Mar 19$3.60$5.60$4.60$5.50 09/18$3.15–$5.60$4.60--
$260.00Jun 17$6.20$9.00$7.60$6.90 08/18$6.00–$9.10$6.90--
$260.00Jan 21$10.50$14.70$12.60$11.10 09/04$9.90–$13.35$11.10--
$380.00Dec 18$63.20$66.50$64.85$40.50 08/27$49.20–$64.85$63.20--
$380.00Jan 15$63.60$66.10$64.85$60.26 09/11$49.85–$64.85$63.608
$380.00Jun 17$66.50$69.70$68.10$42.40 08/05$55.10–$68.10$66.50--
$380.00Jan 21$70.40$74.00$72.20$68.86 09/11$60.00–$72.25$70.40--
$250.00Nov 20$0.00$2.75$1.38$0.55 09/25$0.43–$1.45$0.55--
$250.00Dec 18$0.60$1.60$1.10$1.40 09/21$1.08–$2.42$1.10--
$250.00Jan 15$1.10$1.95$1.53$1.95 09/18$1.00–$2.83$1.53--
$250.00Mar 19$2.55$4.60$3.58$2.30 08/19$2.63–$4.40$2.55--
$250.00Jun 17$4.20$8.30$6.25$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$9.00$12.40$10.70$10.00 09/08$8.35–$11.15$10.00--
$390.00Dec 18$72.90$76.40$74.65$36.00 08/05$57.80–$74.65$72.90--
$390.00Jan 15$73.00$76.80$74.90$50.00 08/20$58.45–$74.90$73.00--
$390.00Jun 17$75.10$78.50$76.80$48.10 08/05$62.70–$76.80$75.10--
$240.00Nov 20$0.00$2.60$1.30$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.25$2.85$1.55$1.62 08/27$0.70–$1.83$1.55--
$240.00Jan 15$0.00$3.30$1.65$1.00 10/02$0.85–$2.68$1.00--
$240.00Mar 19$1.00$3.50$2.25$2.60 09/24$1.95–$3.50$2.25--
$240.00Sep 17$4.70$9.00$6.85$6.80 09/09$5.25–$7.30$6.80--
$400.00Dec 18$82.80$86.70$84.75$72.30 09/01$67.20–$84.75$82.80--
$400.00Jan 15$83.00$86.70$84.85$56.00 08/17$67.50–$84.85$83.00--
$230.00Dec 18$0.00$1.40$0.70$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.90$1.45$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.15$3.40$1.78$2.35 09/18$1.73–$2.60$1.78--
$230.00Jun 17$2.20$5.90$4.05$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 137
Total Puts 76
Put/Call Ratio 0.55
Net Difference 61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,955
Total Puts 1,178
Average Put/Call Ratio 1.04
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