Tour v531
SHW
SHERWIN-WILLIAMS CO
$320.21 +0.27%
$314.00 (-1.94%)🌙
as of 10/12 06:44 PM
(10/8 18:41) ◀
|
Monday, October 12, 2026 (6:44pm)
January 2026
|
▶ (10/13 18:44)
◀ 10/12 18:44 ▶

Option Volume

Detail
ℹ
Current (10/12) 351
Calls: 227 (65%)
Puts: 124 (35%)
Prior (10/08) 2,697
Calls: 2,444 (91%)
Puts: 253 (9%)
Current vs Prior -86.99%
Calls: -90.71% (Calls)
Puts: -50.99% (Puts)
Prior 7-Day Total 4,903
Calls: 3,533 (72%)
Puts: 1,370 (28%)
Prior 7-Day Average 700
Calls: 504 (72%)
Puts: 195 (28%)
Current vs Prior 7-Day Avg -49.89%
Calls: -55.02%
Puts: -36.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $220.8K
Calls: $170.1K (77%)
Puts: $50.8K (23%)
Prior (10/08) $1.09M
Calls: $748.1K (69%)
Puts: $338.7K (31%)
Current vs Prior -79.68%
Calls: -77.27%
Puts: -85.01%
Prior 7-Day Total $3.14M
Calls: $2.03M (65%)
Puts: $1.11M (35%)
Prior 7-Day Average $448.4K
Calls: $289.8K (65%)
Puts: $158.6K (35%)
Current vs Prior 7-Day Avg -50.74%
Calls: -41.31%
Puts: -67.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.55
Prior (10/08) 0.10
Current vs Prior +427.69%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -43.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 8,967
Calls: 5,181 (58%)
Puts: 3,786 (42%)
Prior (10/08) 6,948
Calls: 2,428 (35%)
Puts: 4,520 (65%)
Current vs Prior +29.06%
Prior 7-Day Total 41,155
Calls: 18,703 (45%)
Puts: 22,452 (55%)
Prior 7-Day Average 5,879
Calls: 2,671 (45%)
Puts: 3,207 (55%)
Current vs Prior 7-Day Avg +52.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.47% | 10.02%4.47% | 10.02%
Prior 5.05% | 10.62%5.05% | 10.62%
Current vs Prior -11.50% | -5.62%-11.50% | -5.62%
Prior 7-Day Avg 5.53% | 10.45%5.53% | 10.45%
Current vs 7-Day Avg -19.31% | -4.09%-19.31% | -4.09%
Prior 7-Day Eod 5.05% | 10.62%5.05% | 10.62%
Current vs 7-Day Eod -11.50% | -5.62%-11.50% | -5.62%
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

Strong bullish conviction with 77% of dollar volume in calls ($170.1K) vs puts ($50.8K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 87% vs prior. Bullish P/C ratio of 0.55.

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 BULLISH
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 -- 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. 4 found (avg delta 0.68, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1610.3012.50$11.4019.3%40.842
$320.00Nov 2013.1014.70$13.9011.5%560.5220
$320.00Oct 163.504.50$4.0025.0%130.52336
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 169.1011.50$10.3023.3%40.83127

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 257, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2013.1014.70$13.9011.5%560.5220
$340.00Oct 160.050.30$0.18138.9%370.042.6K
$330.00Nov 208.8010.20$9.5014.7%200.41381
$330.00Oct 160.551.25$0.9077.8%140.17223
$320.00Oct 163.504.50$4.0025.0%130.52336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 163.104.20$3.6530.1%270.48278
$300.00Oct 160.100.50$0.30133.3%240.052.5K
$280.00Nov 201.602.20$1.9031.6%210.1041
$310.00Oct 160.601.15$0.8862.5%110.16125
$300.00Nov 205.005.70$5.3513.1%80.2579

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. 12 found (best R:R 0.50, avg 7.25)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$4.40$5.60$4.4052%1.27$324.40
$330.00$340.00Oct 16$0.72$9.28$0.7217%12.89$330.72
$320.00$330.00Oct 16$3.10$6.90$3.1052%2.23$323.10
$330.00$350.00Nov 20$5.70$14.30$5.7041%2.51$335.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Oct 16$6.65$3.35$6.6583%0.50$323.35
$280.00$270.00Nov 20$0.60$9.40$0.6010%15.67$279.40
$310.00$300.00Oct 16$0.58$9.42$0.5816%16.24$309.42
$300.00$290.00Nov 20$2.05$7.95$2.0525%3.88$297.95
$290.00$280.00Nov 20$1.40$8.60$1.4017%6.14$288.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.05, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$350.00Nov 20$5.70$5.70$14.3059%0.40$335.70
$330.00$340.00Oct 16$0.72$0.72$9.2883%0.08$330.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 20$0.90$0.90$19.1093%0.05$269.10
$320.00$300.00Nov 20$6.95$6.95$13.0552%0.53$313.05
$320.00$310.00Oct 16$2.77$2.77$7.2352%0.38$317.23
$290.00$280.00Nov 20$1.40$1.40$8.6083%0.16$288.60
$300.00$290.00Nov 20$2.05$2.05$7.9575%0.26$297.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.28, cheapest $8.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$9.9028.4%29.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$8.6528.4%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.39% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$4.00$3.65$7.65$312.35$327.652.39%
$330.00Oct 16$0.90$10.30$11.20$318.80$341.203.50%
$310.00Oct 16$11.40$0.88$12.28$297.72$322.283.83%
$320.00Nov 20$13.90$12.30$26.20$293.80$346.208.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.37% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$300.00Oct 16$0.90$0.30$1.20$298.80$331.20
$330.00$290.00Oct 16$0.90$0.48$1.38$288.62$331.38
$330.00$310.00Oct 16$0.90$0.88$1.78$308.22$331.78
$350.00$270.00Nov 20$3.80$1.30$5.10$264.90$355.10
$350.00$280.00Nov 20$3.80$1.90$5.70$274.30$355.70
$330.00$320.00Oct 16$0.90$3.65$4.55$315.45$334.55
$350.00$290.00Nov 20$3.80$3.30$7.10$282.90$357.10
$350.00$300.00Nov 20$3.80$5.35$9.15$290.85$359.15
$330.00$270.00Nov 20$9.50$1.30$10.80$259.20$340.80
$330.00$280.00Nov 20$9.50$1.90$11.40$268.60$341.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.15, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310330/340Oct 16$1.30$8.7067%0.15$308.70$331.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 1.58, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$2.38$7.6248%3.20
$310.00$320.00$330.00Oct 16$4.30$5.7067%1.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Oct 16$3.88$6.1267%1.58
$300.00$310.00$320.00Oct 16$2.19$7.8143%3.57
$280.00$290.00$300.00Nov 20$0.65$9.3515%14.38
$290.00$300.00$310.00Oct 16$0.76$9.2410%12.16
$270.00$280.00$290.00Nov 20$0.80$9.2010%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.50, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Oct 16-$0.28$29.72
$320.00$330.001:2Nov 20-$5.10$4.90
$310.00$320.001:2Oct 16$3.40$6.60
$330.00$350.001:2Nov 20$1.90$18.10
$320.00$330.001:2Oct 16$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$0.50$9.50
$300.00$290.001:2Nov 20-$1.25$8.75
$280.00$270.001:2Nov 20-$0.70$9.30
$300.00$290.001:2Oct 16-$0.66$9.34
$320.00$300.001:2Nov 20$1.60$18.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.75%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$8.800.413.1%2.75%5.81%20381
$350.00Nov 20$3.300.219.3%1.03%10.33%1--
$330.00Oct 16$0.550.173.1%0.17%3.23%14223

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 $320.00 11-20 call last traded $16.80 on 09/30 (now $13.10/$14.70) — try a limit near $13.90. Also watch the $330.00 11-20 call last traded $10.70 on 10/02 (now $8.80/$10.20) — try a limit near $9.50; the $310.00 10-16 call last traded $17.30 on 09/25 (now $10.30/$12.50) — try a limit near $11.40. Most tradeable put: the $320.00 01-15 put last traded $17.20 on 10/01 (now $14.80/$16.80) — try a limit near $15.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$3.50$4.50$4.00$6.20 10/02$3.40–$20.50$4.00336
$320.00Nov 20$13.10$14.70$13.90$16.80 09/30$11.60–$23.00$13.9020
$320.00Dec 18$15.10$18.10$16.60$18.60 10/01$14.45–$28.25$16.60--
$320.00Jan 15$18.00$21.30$19.65$18.10 10/01$16.40–$30.80$18.10--
$320.00Jun 17$30.90$34.60$32.75$40.16 09/25$30.30–$43.60$32.75--
$330.00Oct 16$0.55$1.25$0.90$2.70 10/02$0.90–$14.25$0.90223
$330.00Nov 20$8.80$10.20$9.50$10.70 10/02$7.50–$17.45$9.50381
$330.00Dec 18$9.90$13.40$11.65$13.60 09/24$10.30–$22.50$11.65--
$330.00Jan 15$13.40$16.00$14.70$15.90 10/01$12.70–$25.15$14.70--
$330.00Mar 19$19.00$22.80$20.90$22.86 09/18$18.30–$30.90$20.90--
$310.00Oct 16$10.30$12.50$11.40$17.30 09/25$8.80–$27.75$11.402
$310.00Dec 18$21.20$24.20$22.70$24.40 09/24$19.75–$35.10$22.70--
$310.00Jan 15$23.70$26.70$25.20$50.20 08/20$22.05–$37.35$25.20--
$310.00Mar 19$30.50$33.10$31.80$43.65 09/01$28.10–$42.60$31.80--
$310.00Jan 21$49.00$54.00$51.50$86.50 08/13$48.75–$62.20$51.50--
$340.00Oct 16$0.05$0.30$0.18$0.79 10/02$0.18–$10.30$0.182.6K
$340.00Nov 20$5.40$6.70$6.05$7.30 10/02$4.90–$12.10$6.05--
$340.00Dec 18$6.60$9.20$7.90$9.40 10/02$6.95–$17.15$7.90--
$340.00Jan 15$9.00$12.80$10.90$11.50 10/01$9.30–$20.10$10.90195
$340.00Mar 19$14.70$18.30$16.50$17.00 10/02$14.50–$25.55$16.50--
$340.00Jun 17$21.70$25.60$23.65$27.36 09/09$21.65–$33.40$23.65--
$300.00Oct 16$19.50$21.80$20.65$21.68 09/10$17.05–$36.80$20.65--
$300.00Jan 15$30.30$33.30$31.80$35.56 09/30$28.50–$45.15$31.80--
$300.00Mar 19$36.20$39.30$37.75$50.45 09/01$34.15–$49.90$37.75--
$300.00Jan 21$55.00$59.50$57.25$91.82 08/13$54.15–$68.50$57.25--
$350.00Oct 16$0.10$0.65$0.38$0.90 10/01$0.18–$6.80$0.38--
$350.00Nov 20$3.30$4.30$3.80$4.80 10/02$3.08–$8.55$3.80--
$350.00Dec 18$4.60$6.30$5.45$7.60 09/30$5.05–$13.80$5.45--
$350.00Jan 15$7.30$8.90$8.10$7.60 10/02$6.90–$15.85$7.60--
$350.00Mar 19$12.00$14.70$13.35$16.00 09/21$11.45–$21.20$13.35--
$350.00Jun 17$17.90$21.80$19.85$26.20 09/25$17.75–$28.65$19.85--
$350.00Sep 17$24.00$28.50$26.25$26.31 10/02$23.85–$35.00$26.25--
$350.00Jan 21$30.50$35.00$32.75$41.00 09/29$30.55–$42.25$32.75--
$290.00Oct 16$29.50$31.60$30.55$32.80 09/24$26.30–$46.00$30.55--
$290.00Jan 21$61.00$65.50$63.25$109.50 08/07$59.75–$74.70$63.25--
$290.00Jan 19$76.50$81.50$79.00$82.70 09/15$75.90–$90.25$79.00--
$290.00Jan 15$37.50$40.20$38.85--$38.85–$38.85—$37.5067
$360.00Oct 16$0.00$1.90$0.95$0.64 09/29$0.50–$3.95$0.64--
$360.00Nov 20$1.15$2.55$1.85$3.30 10/02$1.70–$5.65$1.85--
$360.00Dec 18$3.40$4.40$3.90$3.00 10/01$3.40–$9.75$3.40279
$360.00Jan 15$3.90$6.30$5.10$5.30 10/01$4.10–$12.40$5.10--
$360.00Mar 19$9.30$12.30$10.80$10.62 10/02$8.75–$17.45$10.62--
$360.00Jun 17$14.40$18.50$16.45$20.14 09/15$14.50–$24.05$16.45--
$360.00Jan 21$26.50$31.50$29.00$30.00 09/10$27.25–$37.90$29.00--
$280.00Jan 15$45.40$48.90$47.15$47.38 10/01$43.25–$60.85$47.15--
$280.00Jan 21$67.00$71.50$69.25$71.79 09/09$66.25–$81.55$69.25--
$370.00Oct 16$0.00$0.45$0.23$0.32 10/01$0.23–$2.90$0.23--
$370.00Nov 20$1.00$3.40$2.20$3.00 09/29$1.43–$3.70$2.20--
$370.00Dec 18$2.00$3.50$2.75$2.66 10/01$2.68–$7.35$2.66--
$370.00Jan 15$2.20$4.50$3.35$4.28 10/02$3.28–$9.55$3.35133
$370.00Mar 19$7.10$10.00$8.55$11.08 09/29$6.90–$13.80$8.55--
$370.00Jun 17$12.20$15.40$13.80$14.40 10/01$11.75–$20.35$13.80--
$370.00Sep 17$17.90$20.70$19.30$21.61 09/09$17.25–$26.25$19.30--
$370.00Jan 21$23.00$28.00$25.50$40.50 08/20$23.75–$33.45$25.50--
$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$1.10$2.20$1.65$2.85 09/30$1.63–$5.20$1.65908
$380.00Jan 15$2.10$3.40$2.75$2.80 10/01$2.28–$7.30$2.75--
$380.00Mar 19$5.30$8.30$6.80$7.80 09/21$5.35–$10.95$6.80--
$380.00Jun 17$9.80$12.80$11.30$13.30 09/30$9.60–$17.30$11.30--
$380.00Jan 21$20.00$25.00$22.50$22.60 09/21$21.00–$29.75$22.50--
$260.00Jan 21$81.00$85.50$83.25$109.00 08/20$80.00–$95.50$83.25--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.78–$1.40$0.55--
$390.00Nov 20$0.00$2.45$1.23$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.60$3.00$1.80$1.41 10/02$1.35–$4.30$1.41--
$390.00Jan 15$0.85$3.70$2.28$3.20 09/25$1.65–$5.50$2.28--
$390.00Mar 19$4.00$6.90$5.45$5.20 10/01$4.05–$8.50$5.20--
$390.00Jun 17$7.80$11.00$9.40$10.00 10/02$8.05–$14.35$9.40--
$390.00Sep 17$12.10$15.90$14.00$20.10 09/03$12.20–$19.75$14.00--
$390.00Jan 21$17.00$22.00$19.50$23.64 09/29$18.10–$26.45$19.50--
$250.00Jan 21$89.00$93.00$91.00$101.60 09/01$87.40–$103.25$91.00--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.57–$1.27$1.08--
$400.00Dec 18$0.05$2.05$1.05$1.70 09/29$0.88–$2.60$1.05--
$400.00Jan 15$0.60$3.40$2.00$2.20 09/29$1.30–$4.25$2.00--
$400.00Mar 19$3.60$5.60$4.60$5.30 09/29$3.38–$7.00$4.60--
$400.00Jun 17$6.00$8.80$7.40$8.85 09/15$6.90–$11.85$7.40--
$400.00Sep 17$10.10$13.80$11.95$13.40 09/15$10.50–$17.00$11.95--
$400.00Jan 21$14.80$19.50$17.15$19.80 09/24$15.50–$23.65$17.15--
$240.00Jan 15$82.10$85.10$83.60$83.72 10/01$78.95–$97.75$83.60--
$240.00Jan 21$96.50$101.00$98.75$139.00 08/12$95.00–$111.75$98.75--
$410.00Oct 16$0.00$1.15$0.57$0.85 08/26$0.48–$1.20$0.57--
$410.00Dec 18$0.05$1.95$1.00$0.50 10/02$0.53–$2.50$0.50--
$410.00Jan 15$0.10$2.85$1.48$1.87 09/11$1.23–$3.00$1.48--
$410.00Mar 19$2.45$4.90$3.68$4.95 09/01$2.65–$5.45$3.6826
$410.00Jun 17$5.50$6.70$6.10$7.15 09/15$5.20–$9.90$6.104
$410.00Sep 17$8.90$11.90$10.40$14.70 09/04$8.80–$14.60$10.40--
$410.00Jan 21$12.60$17.00$14.80$28.18 08/25$13.50–$21.00$14.80--
$230.00Sep 17$100.30$104.50$102.40$100.00 10/01$98.00–$115.50$100.30--
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.00$2.40$1.20$0.72 09/21$0.50–$1.75$0.72--
$420.00Jan 15$0.10$2.80$1.45$1.00 09/21$1.35–$2.38$1.00--
$420.00Mar 19$0.45$4.60$2.53$9.00 08/26$2.38–$4.43$2.53--
$420.00Jun 17$3.30$6.30$4.80$5.54 09/21$4.65–$8.00$4.80--
$420.00Jan 21$10.50$15.00$12.75$18.25 09/01$11.70–$18.40$12.75--
$220.00Jan 19$123.50$128.00$125.75$126.94 09/18$121.85–$138.50$125.75--
$430.00Nov 20$0.00$2.25$1.13$0.25 09/29$0.35–$1.27$0.25--
$430.00Dec 18$0.00$2.05$1.02$4.33 08/13$0.70–$1.65$1.02--
$430.00Jan 15$0.00$2.65$1.33$0.60 09/18$0.65–$1.75$0.60--
$430.00Mar 19$0.05$4.00$2.03$2.35 09/15$1.75–$3.53$2.03--
$210.00Jan 21$121.00$125.50$123.25$125.07 09/18$119.25–$136.75$123.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$3.10$4.20$3.65$5.90 10/02$2.83–$12.05$3.65278
$320.00Nov 20$11.50$13.10$12.30$13.11 10/01$8.80–$14.90$12.30--
$320.00Dec 18$13.10$15.80$14.45$15.60 10/01$10.70–$18.35$14.45--
$320.00Jan 15$14.80$16.80$15.80$17.20 10/01$12.45–$20.35$15.80108
$320.00Mar 19$19.60$22.50$21.05$22.40 10/01$16.80–$24.50$21.05--
$320.00Jun 17$23.70$27.20$25.45$19.42 08/27$20.95–$28.65$23.70--
$320.00Jan 21$30.00$34.50$32.25$33.33 09/09$27.35–$35.25$32.25--
$330.00Oct 16$9.10$11.50$10.30$14.20 10/01$6.00–$17.25$10.30127
$330.00Nov 20$17.50$18.90$18.20$16.57 09/30$12.75–$20.90$17.50--
$330.00Dec 18$18.50$21.00$19.75$21.10 10/01$14.95–$24.30$19.75--
$330.00Jan 15$19.90$22.50$21.20$21.84 09/11$16.50–$25.80$21.20--
$330.00Mar 19$24.70$27.30$26.00$26.00 09/21$21.00–$30.10$26.00--
$330.00Jun 17$28.70$32.00$30.35$27.30 09/25$25.55–$33.75$28.70--
$330.00Jan 21$35.00$39.50$37.25$35.00 09/03$31.75–$40.50$35.00--
$310.00Oct 16$0.60$1.15$0.88$2.80 10/01$0.88–$7.55$0.88125
$310.00Nov 20$8.00$8.90$8.45$8.80 10/02$6.05–$10.20$8.45--
$310.00Dec 18$9.40$11.60$10.50$11.30 10/01$7.45–$13.75$10.50--
$310.00Jan 15$10.90$13.50$12.20$10.40 09/25$8.90–$15.25$10.90--
$310.00Mar 19$15.30$18.00$16.65$15.50 09/30$13.15–$19.80$15.50--
$310.00Jun 17$19.50$22.50$21.00$22.30 09/18$17.65–$24.10$21.00--
$310.00Sep 17$22.60$26.50$24.55$26.17 09/09$20.45–$27.10$24.55--
$310.00Jan 21$25.50$30.00$27.75$26.80 09/01$23.60–$30.50$26.80--
$340.00Oct 16$18.00$21.10$19.55$20.20 09/24$11.05–$25.30$19.55--
$340.00Nov 20$23.50$25.70$24.60$23.30 09/30$18.00–$28.50$23.50--
$340.00Dec 18$25.40$27.30$26.35$26.50 09/24$20.00–$30.65$26.35--
$340.00Jan 15$26.20$29.00$27.60$26.20 09/08$21.65–$32.10$26.20--
$340.00Mar 19$30.30$33.00$31.65$28.70 09/03$26.10–$35.95$30.30--
$340.00Jun 17$34.30$37.60$35.95$27.45 08/27$30.45–$39.55$34.30--
$340.00Jan 21$40.50$45.00$42.75$39.20 09/04$36.60–$45.90$40.50--
$300.00Oct 16$0.10$0.50$0.30$0.85 10/02$0.30–$4.50$0.302.5K
$300.00Nov 20$5.00$5.70$5.35$5.80 10/02$3.80–$6.70$5.3579
$300.00Dec 18$6.40$8.40$7.40$7.90 10/01$5.30–$10.00$7.40--
$300.00Jan 15$8.10$9.80$8.95$9.30 10/01$6.65–$12.00$8.95--
$300.00Mar 19$11.10$14.70$12.90$13.60 09/11$10.20–$15.85$12.90--
$300.00Jan 21$21.00$26.00$23.50$21.62 09/29$19.85–$26.40$21.62--
$350.00Oct 16$28.70$30.90$29.80$29.30 09/24$19.10–$34.30$29.30--
$350.00Nov 20$30.80$34.20$32.50$26.10 09/29$24.25–$36.80$30.80--
$350.00Dec 18$32.20$35.10$33.65$33.41 09/24$25.85–$37.90$33.41--
$350.00Jan 15$33.80$36.00$34.90$39.36 09/10$27.45–$39.05$34.90--
$350.00Mar 19$36.80$39.70$38.25$37.90 09/21$31.60–$42.45$37.90--
$350.00Jun 17$40.50$43.80$42.15$28.50 08/14$35.50–$45.75$40.50--
$350.00Jan 21$46.00$51.00$48.50$35.32 08/12$41.75–$52.00$46.00--
$290.00Oct 16$0.00$0.95$0.48$0.60 10/01$0.30–$2.28$0.4894
$290.00Nov 20$3.00$3.60$3.30$3.60 10/02$2.53–$4.25$3.3056
$290.00Dec 18$3.90$5.90$4.90$5.30 10/02$3.55–$8.05$4.90--
$290.00Jan 15$5.20$7.00$6.10$6.60 10/02$4.65–$8.15$6.10--
$290.00Mar 19$8.40$11.70$10.05$11.70 10/01$8.10–$12.35$10.05--
$290.00Jun 17$12.60$15.50$14.05$14.40 10/02$11.90–$16.65$14.05--
$290.00Jan 21$17.50$22.50$20.00$22.64 09/10$16.95–$22.95$20.00--
$360.00Dec 18$40.80$43.30$42.05$36.00 09/01$33.00–$46.05$40.80--
$360.00Jan 15$41.90$44.20$43.05$41.20 09/11$34.35–$47.00$41.90--
$360.00Mar 19$44.00$47.50$45.75$27.91 08/12$37.85–$49.60$44.00--
$360.00Jun 17$47.30$50.40$48.85$37.60 08/17$41.50–$52.50$47.30--
$280.00Oct 16$0.00$2.15$1.08$0.28 09/30$0.10–$1.50$0.28--
$280.00Nov 20$1.60$2.20$1.90$2.50 10/01$1.70–$2.93$1.9041
$280.00Dec 18$2.45$4.10$3.28$3.50 10/02$2.75–$5.70$3.28--
$280.00Jan 15$3.40$5.20$4.30$4.90 10/01$3.50–$6.70$4.30317
$280.00Mar 19$6.10$9.50$7.80$6.48 09/29$6.00–$9.90$6.48--
$280.00Jan 21$14.90$19.00$16.95$13.94 08/26$14.20–$19.00$14.90--
$370.00Dec 18$50.20$52.20$51.20$50.10 09/24$40.85–$55.40$50.20--
$370.00Jan 15$50.70$53.30$52.00$41.30 09/29$41.70–$55.75$50.70--
$370.00Jun 17$54.70$57.90$56.30$37.70 08/12$48.00–$60.05$54.70--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.90$1.70$1.30$1.52 10/01$1.02–$2.42$1.3014
$270.00Dec 18$1.20$3.80$2.50$2.70 10/01$2.20–$3.38$2.50--
$270.00Jan 15$2.35$4.00$3.18$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.80$7.30$6.05$5.60 09/30$4.70–$7.35$5.60--
$270.00Jun 17$7.50$11.00$9.25$7.10 08/14$7.65–$10.75$7.50--
$270.00Jan 21$12.00$16.50$14.25$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$17.50$22.50$20.00$19.80 09/21$17.65–$21.30$19.80--
$380.00Dec 18$59.60$62.30$60.95$40.50 08/27$49.20–$64.85$59.60--
$380.00Jan 15$59.10$61.80$60.45$60.26 09/11$49.85–$64.85$60.26--
$380.00Jun 17$62.80$65.80$64.30$42.40 08/05$55.10–$68.10$62.80--
$380.00Jan 21$66.50$71.00$68.75$68.86 09/11$60.00–$72.25$68.75--
$260.00Nov 20$0.30$1.25$0.78$1.00 09/25$0.45–$1.75$0.78--
$260.00Dec 18$0.55$3.70$2.13$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.10$4.00$2.55$2.87 09/18$2.17–$3.63$2.55--
$260.00Mar 19$3.50$5.80$4.65$5.50 09/18$3.15–$5.60$4.6510
$260.00Jun 17$5.60$8.90$7.25$6.90 08/18$6.00–$9.10$6.90--
$260.00Jan 21$10.20$13.60$11.90$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$68.10$71.00$69.55$36.00 08/05$57.80–$74.65$68.10--
$390.00Jan 15$68.40$71.30$69.85$50.00 08/20$58.45–$74.90$68.40--
$390.00Jun 17$71.10$74.10$72.60$48.10 08/05$62.70–$76.80$71.10--
$250.00Nov 20$0.20$0.60$0.40$0.55 09/25$0.40–$1.45$0.4013
$250.00Dec 18$0.15$1.60$0.88$1.40 09/21$0.88–$2.42$0.88--
$250.00Jan 15$0.65$1.95$1.30$1.95 09/18$1.00–$2.83$1.30--
$250.00Mar 19$1.10$4.90$3.00$2.30 08/19$2.63–$4.40$2.3011
$250.00Jun 17$4.40$7.50$5.95$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$7.90$12.00$9.95$10.00 09/08$8.35–$11.15$9.95--
$400.00Dec 18$77.90$82.00$79.95$72.30 09/01$67.20–$84.75$77.90--
$400.00Jan 15$78.20$81.30$79.75$56.00 08/17$67.50–$84.85$78.20--
$240.00Nov 20$0.00$0.55$0.28$0.50 09/25$0.28–$1.48$0.28--
$240.00Dec 18$0.05$2.80$1.42$1.62 08/27$0.70–$1.83$1.42--
$240.00Jan 15$0.00$2.10$1.05$1.00 10/02$0.85–$2.68$1.00--
$240.00Mar 19$1.40$4.40$2.90$2.60 09/24$1.95–$3.50$2.6054
$240.00Sep 17$5.20$8.40$6.80$6.80 09/09$5.25–$7.30$6.80--
$230.00Dec 18$0.00$2.60$1.30$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$1.25$0.63$0.85 09/18$0.63–$2.33$0.63--
$230.00Mar 19$0.00$3.90$1.95$2.35 09/18$1.73–$2.60$1.95--
$230.00Jun 17$1.45$5.50$3.48$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 227
Total Puts 124
Put/Call Ratio 0.55
Net Difference 103

Prior's Put/Call Breakdown

Total Calls 2,444
Total Puts 253
Put/Call Ratio 0.10
Net Difference 2,191

Prior 7-Day Put/Call Summary

Total Calls 3,533
Total Puts 1,370
Average Put/Call Ratio 0.97
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All