Tour v531
SHW
SHERWIN-WILLIAMS CO
$321.03 +1.91%
$323.00 (+0.61%)🌙
as of 10/08 06:41 PM
(10/7 18:44) ◀
|
Thursday, October 8, 2026 (6:41pm)
January 2026
|
▶ (10/12 18:44)
◀ 10/8 18:41 ▶

Option Volume

Detail
ℹ
Current (10/08) 2,697
Calls: 2,444 (91%)
Puts: 253 (9%)
Prior (10/07) 213
Calls: 137 (64%)
Puts: 76 (36%)
Current vs Prior +1166.20%
Calls: +1683.94% (Calls)
Puts: +232.89% (Puts)
Prior 7-Day Total 3,346
Calls: 2,092 (63%)
Puts: 1,254 (37%)
Prior 7-Day Average 478
Calls: 298 (63%)
Puts: 179 (37%)
Current vs Prior 7-Day Avg +464.23%
Calls: +717.78%
Puts: +41.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $1.09M
Calls: $748.1K (69%)
Puts: $338.7K (31%)
Prior (10/07) $205.0K
Calls: $132.2K (65%)
Puts: $72.7K (35%)
Current vs Prior +430.23%
Calls: +465.74%
Puts: +365.66%
Prior 7-Day Total $2.52M
Calls: $1.65M (65%)
Puts: $871.1K (35%)
Prior 7-Day Average $360.6K
Calls: $236.1K (65%)
Puts: $124.4K (35%)
Current vs Prior 7-Day Avg +201.42%
Calls: +216.85%
Puts: +172.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.10
Prior (10/07) 0.55
Current vs Prior -81.34%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -89.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 6,948
Calls: 2,428 (35%)
Puts: 4,520 (65%)
Prior (10/07) 4,564
Calls: 2,445 (54%)
Puts: 2,119 (46%)
Current vs Prior +52.23%
Prior 7-Day Total 42,269
Calls: 20,279 (48%)
Puts: 21,990 (52%)
Prior 7-Day Average 6,038
Calls: 2,897 (48%)
Puts: 3,141 (52%)
Current vs Prior 7-Day Avg +15.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.05% | 10.62%5.05% | 10.62%
Prior 5.19% | 10.08%5.19% | 10.08%
Current vs Prior -2.78% | +5.38%-2.78% | +5.38%
Prior 7-Day Avg 5.67% | 10.41%5.67% | 10.41%
Current vs 7-Day Avg -10.96% | +2.07%-10.96% | +2.07%
Prior 7-Day Eod 5.19% | 10.08%5.19% | 10.08%
Current vs 7-Day Eod -2.78% | +5.38%-2.78% | +5.38%
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 69% call dollar volume ($748.1K). Massive premium surge with dollar volume up 430% vs prior. Dollar volume significantly above 7-day average (201% higher). Unusually high activity with volume up 1166% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.6%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 209.7010.60$10.158.9%3650.4219
$350.00Nov 203.904.30$4.109.8%30.2299
$290.00Oct 1629.5032.60$31.0510.0%10.9113
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2048.4051.70$50.056.6%10.91--
$340.00Nov 2023.9025.80$24.857.6%10.6835

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. 10 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1629.5032.60$31.0510.0%10.9113
$310.00Oct 1611.5013.50$12.5016.0%20.811
$300.00Nov 2025.9028.70$27.3010.3%10.75--
$310.00Nov 2019.1021.40$20.2511.4%10.65--
$320.00Oct 165.006.20$5.6021.4%30.54334
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2048.4051.70$50.056.6%10.91--
$340.00Oct 1618.0020.80$19.4014.4%50.85125
$330.00Oct 168.8012.40$10.6034.0%10.73128
$340.00Nov 2023.9025.80$24.857.6%10.6835

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 2.5K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 160.102.40$1.25184.0%2.0K0.15717
$330.00Nov 209.7010.60$10.158.9%3650.4219
$340.00Nov 206.607.30$6.9510.1%140.3286
$360.00Nov 201.852.70$2.2837.3%50.1477
$320.00Oct 165.006.20$5.6021.4%30.54334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 208.209.30$8.7512.6%260.3575
$300.00Nov 204.706.50$5.6032.1%240.2568
$290.00Nov 202.704.20$3.4543.5%90.1749
$310.00Oct 160.951.85$1.4064.3%60.19130
$320.00Oct 163.605.10$4.3534.5%50.46274

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. 15 found (best R:R 1.15, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$4.65$5.35$4.6565%1.15$314.65
$330.00$340.00Oct 16$0.90$9.10$0.9026%10.11$330.90
$330.00$340.00Nov 20$3.20$6.80$3.2042%2.12$333.20
$320.00$330.00Oct 16$3.45$6.55$3.4554%1.90$323.45
$360.00$370.00Nov 20$0.85$9.15$0.8514%10.76$360.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Oct 16$6.25$3.75$6.2574%0.60$323.75
$310.00$300.00Oct 16$0.82$9.18$0.8219%11.20$309.18
$290.00$280.00Nov 20$1.25$8.75$1.2517%7.00$288.75
$340.00$310.00Nov 20$16.10$13.90$16.1068%0.86$323.90
$320.00$310.00Oct 16$2.95$7.05$2.9546%2.39$317.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.40, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$2.85$2.85$7.1568%0.40$342.85
$350.00$360.00Nov 20$1.82$1.82$8.1878%0.22$351.82
$360.00$370.00Nov 20$0.85$0.85$9.1586%0.09$360.85
$330.00$340.00Nov 20$3.20$3.20$6.8058%0.47$333.20
$330.00$340.00Oct 16$0.90$0.90$9.1074%0.10$330.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$3.15$3.15$6.8565%0.46$306.85
$300.00$290.00Nov 20$2.15$2.15$7.8575%0.27$297.85
$320.00$310.00Oct 16$2.95$2.95$7.0554%0.42$317.05
$290.00$280.00Nov 20$1.25$1.25$8.7583%0.14$288.75
$310.00$300.00Oct 16$0.82$0.82$9.1881%0.09$309.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $10.00, cheapest $10.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$10.0025.6%31.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.10% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$5.60$4.35$9.95$310.05$329.953.10%
$330.00Oct 16$2.15$10.60$12.75$317.25$342.753.97%
$310.00Oct 16$12.50$1.40$13.90$296.10$323.904.33%
$340.00Oct 16$1.25$19.40$20.65$319.35$360.656.43%
$310.00Nov 20$20.25$8.75$29.00$281.00$339.009.03%
$340.00Nov 20$6.95$24.85$31.80$308.20$371.809.91%
$300.00Nov 20$27.30$5.60$32.90$267.10$332.9010.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.57% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$300.00Oct 16$1.25$0.58$1.83$298.17$341.83
$340.00$310.00Oct 16$1.25$1.40$2.65$307.35$342.65
$330.00$300.00Oct 16$2.15$0.58$2.73$297.27$332.73
$370.00$280.00Nov 20$1.43$2.20$3.63$276.37$373.63
$330.00$310.00Oct 16$2.15$1.40$3.55$306.45$333.55
$360.00$280.00Nov 20$2.28$2.20$4.48$275.52$364.48
$370.00$290.00Nov 20$1.43$3.45$4.88$285.12$374.88
$360.00$290.00Nov 20$2.28$3.45$5.73$284.27$365.73
$350.00$280.00Nov 20$4.10$2.20$6.30$273.70$356.30
$350.00$290.00Nov 20$4.10$3.45$7.55$282.45$357.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300340/350Nov 20$5.00$5.0043%1.00$295.00$345.00
290/300350/360Nov 20$3.97$6.0353%0.66$296.03$353.97
280/290340/350Nov 20$4.10$5.9051%0.69$285.90$344.10
280/290350/360Nov 20$3.07$6.9361%0.44$286.93$353.07
290/300360/370Nov 20$3.00$7.0061%0.43$297.00$363.00
280/290360/370Nov 20$2.10$7.9069%0.27$287.90$362.10
300/310330/340Oct 16$1.72$8.2854%0.21$308.28$331.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 2.30, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$0.35$9.6520%27.57
$310.00$320.00$330.00Oct 16$3.45$6.5554%1.90
$340.00$350.00$360.00Nov 20$1.03$8.9718%8.71
$320.00$330.00$340.00Oct 16$2.55$7.4539%2.92
$350.00$360.00$370.00Nov 20$0.97$9.0313%9.31
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$340.00$370.00Nov 20$9.10$20.9055%2.30
$310.00$320.00$330.00Oct 16$3.30$6.7054%2.03
$300.00$310.00$320.00Oct 16$2.13$7.8738%3.69
$290.00$300.00$310.00Nov 20$1.00$9.0018%9.00
$320.00$330.00$340.00Oct 16$2.55$7.4539%2.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Oct 16-$0.35$9.65
$340.00$350.001:2Nov 20-$1.25$8.75
$350.00$360.001:2Nov 20-$0.46$9.54
$360.00$370.001:2Nov 20-$0.58$9.42
$320.00$330.001:2Nov 20-$4.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Oct 16-$1.80$8.20
$300.00$290.001:2Nov 20-$1.30$8.70
$310.00$300.001:2Nov 20-$2.45$7.55
$290.00$280.001:2Nov 20-$0.95$9.05
$370.00$340.001:2Nov 20$0.35$29.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.02%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$9.700.422.8%3.02%5.82%36519
$340.00Nov 20$6.600.325.9%2.06%7.96%1486
$350.00Nov 20$3.900.229.0%1.21%10.24%399
$360.00Nov 20$1.850.1412.1%0.58%12.72%577
$370.00Nov 20$1.100.1015.2%0.34%15.60%2--
$330.00Oct 16$1.300.262.8%0.40%3.20%2--
$340.00Oct 16$0.100.155.9%0.03%5.94%2.0K717

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 $330.00 11-20 call last traded $10.70 on 10/02 (now $9.70/$10.60) — try a limit near $10.15. Also watch the $350.00 11-20 call last traded $4.80 on 10/02 (now $3.90/$4.30) — try a limit near $4.10; the $290.00 10-16 call last traded $32.80 on 09/24 (now $29.50/$32.60) — try a limit near $31.05. Most tradeable put: the $340.00 11-20 put last traded $23.30 on 09/30 (now $23.90/$25.80) — try a limit near $23.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$5.00$6.20$5.60$6.20 10/02$3.40–$20.50$5.60334
$320.00Nov 20$14.80$16.40$15.60$16.80 09/30$11.60–$23.00$15.6016
$320.00Dec 18$16.10$18.50$17.30$18.60 10/01$14.45–$28.25$17.30--
$320.00Jan 15$18.90$21.10$20.00$18.10 10/01$16.40–$30.90$18.90--
$320.00Jun 17$32.00$35.40$33.70$40.16 09/25$30.30–$43.60$33.70--
$330.00Oct 16$1.30$3.00$2.15$2.70 10/02$1.00–$14.25$2.15--
$330.00Nov 20$9.70$10.60$10.15$10.70 10/02$7.50–$17.45$10.1519
$330.00Dec 18$12.80$14.30$13.55$13.60 09/24$10.30–$22.50$13.55--
$330.00Jan 15$14.40$16.60$15.50$15.90 10/01$12.70–$25.15$15.50--
$330.00Mar 19$20.10$22.50$21.30$22.86 09/18$18.30–$30.90$21.30--
$310.00Oct 16$11.50$13.50$12.50$17.30 09/25$8.80–$27.75$12.501
$310.00Dec 18$21.80$24.80$23.30$24.40 09/24$19.75–$35.10$23.30--
$310.00Jan 15$24.30$26.90$25.60$50.20 08/20$22.05–$37.45$25.60--
$310.00Mar 19$30.30$33.50$31.90$43.65 09/01$28.10–$42.85$31.90--
$310.00Jan 21$50.50$53.90$52.20$86.50 08/13$48.75–$62.25$52.20--
$340.00Oct 16$0.10$2.40$1.25$0.79 10/02$0.40–$10.30$0.79717
$340.00Nov 20$6.60$7.30$6.95$7.30 10/02$4.90–$12.10$6.9586
$340.00Dec 18$7.80$9.70$8.75$9.40 10/02$6.95–$17.15$8.75--
$340.00Jan 15$10.60$12.10$11.35$11.50 10/01$9.30–$20.10$11.35--
$340.00Mar 19$15.60$19.30$17.45$17.00 10/02$14.50–$25.95$17.00--
$340.00Jun 17$22.50$26.50$24.50$27.36 09/09$21.65–$33.40$24.50--
$300.00Oct 16$20.10$22.90$21.50$21.68 09/10$17.05–$36.80$21.50--
$300.00Jan 15$30.90$34.20$32.55$35.56 09/30$28.50–$45.15$32.55--
$300.00Mar 19$36.50$39.40$37.95$50.45 09/01$34.15–$49.90$37.95--
$300.00Jan 21$56.00$60.50$58.25$91.82 08/13$54.15–$68.50$58.25--
$350.00Oct 16$0.10$2.40$1.25$0.90 10/01$0.18–$6.80$0.90--
$350.00Nov 20$3.90$4.30$4.10$4.80 10/02$3.08–$8.55$4.1099
$350.00Dec 18$5.20$6.70$5.95$7.60 09/30$5.05–$13.80$5.95--
$350.00Jan 15$7.80$9.60$8.70$7.60 10/02$6.90–$15.85$7.80--
$350.00Mar 19$12.00$15.90$13.95$16.00 09/21$11.45–$21.30$13.9576
$350.00Jun 17$18.50$22.30$20.40$26.20 09/25$17.75–$28.65$20.40--
$350.00Sep 17$24.50$29.50$27.00$26.31 10/02$23.85–$35.00$26.31--
$350.00Jan 21$31.50$35.70$33.60$41.00 09/29$30.55–$42.25$33.60--
$290.00Oct 16$29.50$32.60$31.05$32.80 09/24$26.30–$46.00$31.0513
$290.00Jan 21$62.00$66.50$64.25$109.50 08/07$59.75–$74.70$64.25--
$290.00Jan 19$78.00$82.50$80.25$82.70 09/15$75.90–$90.25$80.25--
$360.00Oct 16$0.00$2.25$1.13$0.64 09/29$0.50–$3.95$0.64--
$360.00Nov 20$1.85$2.70$2.28$3.30 10/02$1.70–$5.65$2.2877
$360.00Dec 18$3.40$5.60$4.50$3.00 10/01$3.40–$10.05$3.40--
$360.00Jan 15$5.20$6.90$6.05$5.30 10/01$4.10–$12.40$5.30--
$360.00Mar 19$8.90$12.90$10.90$10.62 10/02$8.75–$17.45$10.62--
$360.00Jun 17$15.10$18.30$16.70$20.14 09/15$14.50–$24.10$16.70--
$360.00Jan 21$27.50$31.70$29.60$30.00 09/10$27.25–$37.90$29.60--
$280.00Jan 15$46.30$49.70$48.00$47.38 10/01$43.25–$60.85$47.38--
$280.00Jan 21$68.50$73.00$70.75$71.79 09/09$66.25–$81.55$70.75--
$370.00Oct 16$0.00$0.95$0.48$0.32 10/01$0.30–$2.90$0.32--
$370.00Nov 20$1.10$1.75$1.43$3.00 09/29$1.43–$3.70$1.43--
$370.00Dec 18$2.10$3.50$2.80$2.66 10/01$2.68–$7.35$2.66--
$370.00Jan 15$3.30$4.40$3.85$4.28 10/02$3.28–$9.55$3.85--
$370.00Mar 19$6.80$10.60$8.70$11.08 09/29$6.90–$14.25$8.70--
$370.00Jun 17$12.40$15.40$13.90$14.40 10/01$11.75–$20.35$13.9026
$370.00Sep 17$17.50$22.00$19.75$21.61 09/09$17.25–$26.30$19.75--
$370.00Jan 21$24.30$28.10$26.20$40.50 08/20$23.75–$33.50$26.20--
$380.00Oct 16$0.00$2.15$1.08$0.30 09/21$0.20–$1.33$0.30--
$380.00Nov 20$0.00$3.00$1.50$1.35 10/02$0.93–$2.25$1.35--
$380.00Dec 18$1.15$3.50$2.33$2.85 09/30$1.63–$5.20$2.33--
$380.00Jan 15$2.25$3.10$2.68$2.80 10/01$2.28–$7.30$2.68276
$380.00Mar 19$4.90$8.80$6.85$7.80 09/21$5.35–$11.15$6.85--
$380.00Jun 17$9.70$12.60$11.15$13.30 09/30$9.60–$17.30$11.15--
$380.00Jan 21$21.00$25.80$23.40$22.60 09/21$21.00–$29.75$22.60--
$260.00Jan 21$82.50$86.00$84.25$109.00 08/20$80.00–$95.50$84.25--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.78–$1.40$0.55--
$390.00Nov 20$0.00$2.75$1.38$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.55$3.40$1.98$1.41 10/02$1.35–$4.30$1.41--
$390.00Jan 15$1.35$3.40$2.38$3.20 09/25$1.65–$5.50$2.38147
$390.00Mar 19$3.70$6.50$5.10$5.20 10/01$4.05–$9.00$5.10--
$390.00Jun 17$7.80$10.10$8.95$10.00 10/02$8.05–$14.35$8.95--
$390.00Sep 17$12.00$16.10$14.05$20.10 09/03$12.20–$19.75$14.05--
$390.00Jan 21$18.00$21.90$19.95$23.64 09/29$18.10–$26.45$19.95--
$250.00Jan 21$90.00$93.00$91.50$101.60 09/01$87.40–$103.25$91.50--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.33–$1.27$1.08--
$400.00Dec 18$0.10$2.00$1.05$1.70 09/29$0.88–$2.60$1.05--
$400.00Jan 15$1.05$2.95$2.00$2.20 09/29$1.30–$4.25$2.00529
$400.00Mar 19$1.95$6.10$4.02$5.30 09/29$3.38–$7.00$4.02--
$400.00Jun 17$5.70$8.40$7.05$8.85 09/15$6.90–$12.00$7.05--
$400.00Sep 17$10.00$13.80$11.90$13.40 09/15$10.50–$17.05$11.90--
$400.00Jan 21$15.50$19.20$17.35$19.80 09/24$15.50–$23.65$17.35--
$240.00Jan 15$82.50$85.90$84.20$83.72 10/01$78.95–$97.75$83.72--
$240.00Jan 21$97.50$102.00$99.75$139.00 08/12$95.00–$111.75$99.75--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.20$0.85--
$410.00Dec 18$0.05$1.95$1.00$0.50 10/02$0.53–$2.50$0.50--
$410.00Jan 15$0.00$3.10$1.55$1.87 09/11$1.23–$3.00$1.55--
$410.00Mar 19$2.00$4.90$3.45$4.95 09/01$2.65–$5.45$3.45--
$410.00Jun 17$5.00$6.70$5.85$7.15 09/15$5.20–$10.00$5.854
$410.00Sep 17$8.30$11.90$10.10$14.70 09/04$8.80–$14.60$10.10--
$410.00Jan 21$13.00$16.70$14.85$28.18 08/25$13.50–$21.00$14.85--
$230.00Sep 17$101.00$105.70$103.35$100.00 10/01$98.00–$115.50$101.00--
$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$0.50–$1.78$0.72--
$420.00Jan 15$0.00$2.70$1.35$1.00 09/21$1.35–$2.55$1.00--
$420.00Mar 19$0.35$4.70$2.53$9.00 08/26$2.38–$4.45$2.53--
$420.00Jun 17$3.00$6.70$4.85$5.54 09/21$4.65–$8.10$4.85--
$420.00Jan 21$11.00$15.40$13.20$18.25 09/01$11.70–$18.40$13.20--
$220.00Jan 19$124.50$129.00$126.75$126.94 09/18$121.85–$138.50$126.75--
$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–$1.65$1.20--
$430.00Jan 15$0.00$2.70$1.35$0.60 09/18$0.65–$1.90$0.60--
$430.00Mar 19$0.05$4.20$2.13$2.35 09/15$1.75–$3.53$2.13--
$210.00Jan 21$122.50$127.00$124.75$125.07 09/18$119.25–$136.75$124.75--
$480.00Jan 19$13.50$17.50$15.50--$15.50–$15.50—$13.508
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$3.60$5.10$4.35$5.90 10/02$2.83–$12.05$4.35274
$320.00Nov 20$12.30$13.90$13.10$13.11 10/01$8.80–$14.90$13.10--
$320.00Dec 18$13.60$16.90$15.25$15.60 10/01$10.70–$18.35$15.25--
$320.00Jan 15$15.20$18.70$16.95$17.20 10/01$12.45–$20.35$16.95--
$320.00Mar 19$21.00$22.90$21.95$22.40 10/01$16.80–$24.50$21.95138
$320.00Jun 17$23.70$27.80$25.75$19.42 08/27$20.95–$28.65$23.70--
$320.00Jan 21$30.70$34.30$32.50$33.33 09/09$27.35–$35.25$32.50--
$330.00Oct 16$8.80$12.40$10.60$14.20 10/01$6.00–$17.25$10.60128
$330.00Nov 20$17.70$19.30$18.50$16.57 09/30$12.75–$20.90$17.70--
$330.00Dec 18$18.50$22.30$20.40$21.10 10/01$14.95–$24.30$20.40--
$330.00Jan 15$20.50$23.70$22.10$21.84 09/11$16.50–$25.80$21.84--
$330.00Mar 19$25.00$27.60$26.30$26.00 09/21$21.00–$30.10$26.00--
$330.00Jun 17$28.80$32.70$30.75$27.30 09/25$25.55–$33.75$28.80--
$330.00Jan 21$35.60$39.50$37.55$35.00 09/03$31.75–$40.50$35.60--
$310.00Oct 16$0.95$1.85$1.40$2.80 10/01$1.25–$7.55$1.40130
$310.00Nov 20$8.20$9.30$8.75$8.80 10/02$6.05–$10.20$8.7575
$310.00Dec 18$9.30$12.20$10.75$11.30 10/01$7.45–$13.75$10.75--
$310.00Jan 15$11.00$13.20$12.10$10.40 09/25$8.90–$15.25$11.0079
$310.00Mar 19$15.90$18.20$17.05$15.50 09/30$13.15–$19.80$15.90--
$310.00Jun 17$19.50$23.30$21.40$22.30 09/18$17.65–$24.10$21.40--
$310.00Sep 17$22.40$27.00$24.70$26.17 09/09$20.45–$27.10$24.70--
$310.00Jan 21$26.40$30.00$28.20$26.80 09/01$23.60–$30.50$26.80--
$340.00Oct 16$18.00$20.80$19.40$20.20 09/24$11.05–$25.30$19.40125
$340.00Nov 20$23.90$25.80$24.85$23.30 09/30$18.00–$28.50$23.9035
$340.00Dec 18$26.00$28.20$27.10$26.50 09/24$20.00–$30.65$26.50--
$340.00Jan 15$26.60$29.70$28.15$26.20 09/08$21.65–$32.10$26.60--
$340.00Mar 19$31.20$33.40$32.30$28.70 09/03$26.10–$35.95$31.20--
$340.00Jun 17$34.20$38.30$36.25$27.45 08/27$30.45–$39.55$34.20--
$340.00Jan 21$40.50$45.00$42.75$39.20 09/04$36.60–$45.90$40.50--
$300.00Oct 16$0.10$1.05$0.58$0.85 10/02$0.55–$4.50$0.582.5K
$300.00Nov 20$4.70$6.50$5.60$5.80 10/02$3.80–$6.70$5.6068
$300.00Dec 18$7.40$8.50$7.95$7.90 10/01$5.30–$10.00$7.90--
$300.00Jan 15$7.70$10.80$9.25$9.30 10/01$6.65–$12.00$9.25--
$300.00Mar 19$11.60$14.70$13.15$13.60 09/11$10.20–$15.85$13.15--
$300.00Jan 21$21.60$26.00$23.80$21.62 09/29$19.85–$26.40$21.62--
$350.00Oct 16$28.00$31.00$29.50$29.30 09/24$19.10–$34.30$29.30--
$350.00Nov 20$30.30$33.60$31.95$26.10 09/29$24.25–$36.80$30.30--
$350.00Dec 18$32.60$35.60$34.10$33.41 09/24$25.85–$37.90$33.4134
$350.00Jan 15$34.10$36.40$35.25$39.36 09/10$27.45–$39.05$35.25--
$350.00Mar 19$37.30$40.50$38.90$37.90 09/21$31.60–$42.45$37.90--
$350.00Jun 17$40.10$44.40$42.25$28.50 08/14$35.50–$45.75$40.10--
$350.00Jan 21$46.00$51.00$48.50$35.32 08/12$41.75–$52.00$46.00--
$290.00Oct 16$0.00$2.05$1.02$0.60 10/01$0.30–$2.28$0.60--
$290.00Nov 20$2.70$4.20$3.45$3.60 10/02$2.53–$4.25$3.4549
$290.00Dec 18$5.00$6.00$5.50$5.30 10/02$3.55–$8.05$5.30--
$290.00Jan 15$5.00$8.10$6.55$6.60 10/02$4.65–$8.15$6.55842
$290.00Mar 19$8.60$11.70$10.15$11.70 10/01$8.10–$12.35$10.15--
$290.00Jun 17$12.40$16.30$14.35$14.40 10/02$11.90–$16.65$14.35--
$290.00Jan 21$18.20$22.40$20.30$22.64 09/10$16.95–$22.95$20.30--
$360.00Dec 18$40.90$43.40$42.15$36.00 09/01$33.00–$46.05$40.90--
$360.00Jan 15$40.90$44.40$42.65$41.20 09/11$34.35–$47.00$41.20--
$360.00Mar 19$44.40$47.70$46.05$27.91 08/12$37.85–$49.60$44.40--
$360.00Jun 17$47.90$50.90$49.40$37.60 08/17$41.50–$52.50$47.90--
$280.00Oct 16$0.00$2.20$1.10$0.28 09/30$0.10–$1.50$0.28--
$280.00Nov 20$1.90$2.50$2.20$2.50 10/01$1.70–$2.93$2.20--
$280.00Dec 18$3.50$4.10$3.80$3.50 10/02$2.75–$5.70$3.50--
$280.00Jan 15$4.00$5.50$4.75$4.90 10/01$3.50–$6.70$4.75--
$280.00Mar 19$6.50$9.40$7.95$6.48 09/29$6.00–$9.90$6.50--
$280.00Jan 21$15.00$19.50$17.25$13.94 08/26$14.20–$19.00$15.00--
$370.00Dec 18$49.70$52.20$50.95$50.10 09/24$40.85–$55.40$50.10--
$370.00Jan 15$49.90$52.80$51.35$41.30 09/29$41.70–$55.75$49.90--
$370.00Jun 17$55.20$58.20$56.70$37.70 08/12$48.00–$60.05$55.20--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.70$3.50$2.10$1.52 10/01$1.02–$2.42$1.52--
$270.00Dec 18$1.75$3.50$2.63$2.70 10/01$2.20–$3.38$2.63--
$270.00Jan 15$2.35$3.90$3.13$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.60$7.70$6.15$5.60 09/30$4.70–$7.35$5.60--
$270.00Jun 17$7.50$11.30$9.40$7.10 08/14$7.65–$10.75$7.50--
$270.00Jan 21$13.30$16.20$14.75$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$18.00$22.50$20.25$19.80 09/21$17.65–$21.30$19.80--
$380.00Dec 18$58.70$60.80$59.75$40.50 08/27$49.20–$64.85$58.70--
$380.00Jan 15$59.00$61.90$60.45$60.26 09/11$49.85–$64.85$60.26--
$380.00Jun 17$63.20$65.90$64.55$42.40 08/05$55.10–$68.10$63.20--
$380.00Jan 21$66.00$70.70$68.35$68.86 09/11$60.00–$72.25$68.35--
$260.00Nov 20$0.00$1.15$0.57$1.00 09/25$0.45–$1.75$0.57--
$260.00Dec 18$0.85$3.60$2.23$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.45$4.10$2.78$2.87 09/18$2.17–$3.63$2.78--
$260.00Mar 19$3.50$6.20$4.85$5.50 09/18$3.15–$5.60$4.85--
$260.00Jun 17$5.70$9.20$7.45$6.90 08/18$6.00–$9.10$6.90--
$260.00Jan 21$11.00$12.80$11.90$11.10 09/04$9.90–$13.35$11.1076
$390.00Dec 18$68.00$71.00$69.50$36.00 08/05$57.80–$74.65$68.00--
$390.00Jan 15$67.70$71.20$69.45$50.00 08/20$58.45–$74.90$67.70--
$390.00Jun 17$70.50$74.40$72.45$48.10 08/05$62.70–$76.80$70.50--
$250.00Nov 20$0.05$1.65$0.85$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$1.05$1.95$1.50$1.95 09/18$1.00–$2.83$1.50--
$250.00Mar 19$1.25$5.00$3.13$2.30 08/19$2.63–$4.40$2.30--
$250.00Jun 17$4.30$7.70$6.00$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$9.00$11.70$10.35$10.00 09/08$8.35–$11.15$10.00--
$400.00Dec 18$77.00$80.90$78.95$72.30 09/01$67.20–$84.75$77.00--
$400.00Jan 15$77.60$81.00$79.30$56.00 08/17$67.50–$84.85$77.60--
$240.00Nov 20$0.00$2.60$1.30$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.05$2.95$1.50$1.62 08/27$0.70–$1.83$1.50--
$240.00Jan 15$0.00$3.40$1.70$1.00 10/02$0.85–$2.68$1.00--
$240.00Mar 19$0.70$4.50$2.60$2.60 09/24$1.95–$3.50$2.60--
$240.00Sep 17$5.10$8.50$6.80$6.80 09/09$5.25–$7.30$6.80--
$230.00Dec 18$0.00$2.70$1.35$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$3.00$1.50$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.20$3.90$2.05$2.35 09/18$1.73–$2.60$2.05--
$230.00Jun 17$1.40$5.60$3.50$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 2,444
Total Puts 253
Put/Call Ratio 0.10
Net Difference 2,191

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 76
Put/Call Ratio 0.55
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 2,092
Total Puts 1,254
Average Put/Call Ratio 0.98
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