Tour v531
SHW
SHERWIN-WILLIAMS CO
$324.10 +1.21%
$324.00 (-0.03%)🌙
as of 10/13 06:44 PM
(10/12 18:44) ◀
|
Tuesday, October 13, 2026 (6:44pm)
January 2026
|
▶ (10/14 18:46)
◀ 10/13 18:44 ▶

Option Volume

Detail
ℹ
Current (10/13) 274
Calls: 159 (58%)
Puts: 115 (42%)
Prior (10/12) 351
Calls: 227 (65%)
Puts: 124 (35%)
Current vs Prior -21.94%
Calls: -29.96% (Calls)
Puts: -7.26% (Puts)
Prior 7-Day Total 4,541
Calls: 3,421 (75%)
Puts: 1,120 (25%)
Prior 7-Day Average 648
Calls: 488 (75%)
Puts: 160 (25%)
Current vs Prior 7-Day Avg -57.76%
Calls: -67.47%
Puts: -28.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $217.2K
Calls: $163.1K (75%)
Puts: $54.2K (25%)
Prior (10/12) $220.8K
Calls: $170.1K (77%)
Puts: $50.8K (23%)
Current vs Prior -1.63%
Calls: -4.13%
Puts: +6.73%
Prior 7-Day Total $2.95M
Calls: $2.00M (68%)
Puts: $945.9K (32%)
Prior 7-Day Average $420.8K
Calls: $285.6K (68%)
Puts: $135.1K (32%)
Current vs Prior 7-Day Avg -48.37%
Calls: -42.92%
Puts: -59.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.72
Prior (10/12) 0.55
Current vs Prior +32.41%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -19.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13) 6,375
Calls: 5,650 (89%)
Puts: 725 (11%)
Prior (10/12) 8,967
Calls: 5,181 (58%)
Puts: 3,786 (42%)
Current vs Prior -28.91%
Prior 7-Day Total 46,192
Calls: 20,557 (45%)
Puts: 25,635 (55%)
Prior 7-Day Average 6,598
Calls: 2,936 (44%)
Puts: 3,662 (56%)
Current vs Prior 7-Day Avg -3.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.17% | 9.87%4.17% | 9.87%
Prior 4.47% | 10.02%4.47% | 10.02%
Current vs Prior -6.73% | -1.51%-6.73% | -1.51%
Prior 7-Day Avg 5.35% | 10.41%5.35% | 10.41%
Current vs 7-Day Avg -22.15% | -5.13%-22.15% | -5.13%
Prior 7-Day Eod 4.47% | 10.02%4.47% | 10.02%
Current vs 7-Day Eod -6.73% | -1.51%-6.73% | -1.51%
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 75% of dollar volume in calls ($163.1K) vs puts ($54.2K). P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (5,650 calls vs 725 puts) suggests bullish positioning. Declining open interest (down 29%) 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.5%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2015.2016.20$15.706.4%150.5676
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2015.6017.00$16.308.6%10.568

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. 5 found (avg delta 0.70, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2020.5022.70$21.6010.2%10.68--
$320.00Nov 2015.2016.20$15.706.4%150.5676
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1615.6018.20$16.9015.4%20.94--
$330.00Oct 166.608.20$7.4021.6%110.76--
$330.00Nov 2015.6017.00$16.308.6%10.568

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 173, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 209.7011.40$10.5516.1%220.44394
$350.00Nov 203.805.10$4.4529.2%190.24101
$320.00Nov 2015.2016.20$15.706.4%150.5676
$340.00Oct 160.100.40$0.25120.0%60.062.6K
$370.00Nov 201.052.45$1.7580.0%40.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 201.501.95$1.7326.0%250.1059
$320.00Oct 161.602.20$1.9031.6%230.32289
$330.00Oct 166.608.20$7.4021.6%110.76--
$310.00Nov 206.808.10$7.4517.4%110.32--
$320.00Nov 2010.5012.00$11.2513.3%100.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.1%, max 1.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Oct 16Nov 2031.2%30.8%1.1%33289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 110.11, avg 11.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$5.90$4.10$5.9068%0.69$315.90
$340.00$350.00Nov 20$2.45$7.55$2.4533%3.08$342.45
$330.00$340.00Nov 20$3.65$6.35$3.6544%1.74$333.65
$320.00$330.00Nov 20$5.15$4.85$5.1556%0.94$325.15
$330.00$340.00Oct 16$0.90$9.10$0.9024%10.11$330.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$250.00Nov 20$0.18$19.82$0.186%110.11$269.82
$330.00$320.00Oct 16$5.50$4.50$5.5076%0.82$324.50
$280.00$270.00Nov 20$0.60$9.40$0.6010%15.67$279.40
$330.00$320.00Nov 20$5.05$4.95$5.0556%0.98$324.95
$320.00$310.00Nov 20$3.80$6.20$3.8044%1.63$316.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.39, avg 0.25)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$370.00Nov 20$2.70$2.70$17.3076%0.16$352.70
$330.00$340.00Oct 16$0.90$0.90$9.1076%0.10$330.90
$330.00$340.00Nov 20$3.65$3.65$6.3556%0.57$333.65
$340.00$350.00Nov 20$2.45$2.45$7.5567%0.32$342.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$2.80$2.80$7.2068%0.39$307.20
$320.00$310.00Oct 16$1.45$1.45$8.5568%0.17$318.55
$290.00$280.00Nov 20$1.17$1.17$8.8385%0.13$288.83
$300.00$290.00Nov 20$1.75$1.75$8.2578%0.21$298.25
$320.00$310.00Nov 20$3.80$3.80$6.2056%0.61$316.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.35, cheapest $9.35)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Oct 16Nov 20$9.3531.2%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.64% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Oct 16$1.15$7.40$8.55$321.45$338.552.64%
$340.00Oct 16$0.25$16.90$17.15$322.85$357.155.29%
$330.00Nov 20$10.55$16.30$26.85$303.15$356.858.28%
$320.00Nov 20$15.70$11.25$26.95$293.05$346.958.32%
$310.00Nov 20$21.60$7.45$29.05$280.95$339.058.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.22% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$310.00Oct 16$0.25$0.45$0.70$309.30$340.70
$330.00$310.00Oct 16$1.15$0.45$1.60$308.40$331.60
$340.00$320.00Oct 16$0.25$1.90$2.15$317.85$342.15
$330.00$320.00Oct 16$1.15$1.90$3.05$316.95$333.05
$370.00$280.00Nov 20$1.75$1.73$3.48$276.52$373.48
$370.00$290.00Nov 20$1.75$2.90$4.65$285.35$374.65
$370.00$300.00Nov 20$1.75$4.65$6.40$293.60$376.40
$350.00$280.00Nov 20$4.45$1.73$6.18$273.82$356.18
$350.00$290.00Nov 20$4.45$2.90$7.35$282.65$357.35
$350.00$300.00Nov 20$4.45$4.65$9.10$290.90$359.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.57, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290340/350Nov 20$3.62$6.3852%0.57$286.38$343.62
270/280340/350Nov 20$3.05$6.9558%0.44$276.95$343.05
300/310340/350Nov 20$5.25$4.7535%1.11$304.75$345.25
290/300340/350Nov 20$4.20$5.8045%0.72$295.80$344.20
250/270350/370Nov 20$2.88$17.1270%0.17$267.12$352.88
310/320330/340Oct 16$2.35$7.6544%0.31$317.65$332.35
270/280350/370Nov 20$3.30$16.7067%0.20$276.70$353.30
280/290350/370Nov 20$3.87$16.1361%0.24$286.13$353.87
290/300350/370Nov 20$4.45$15.5554%0.29$295.55$354.45
250/270340/350Nov 20$2.63$17.3761%0.15$267.37$342.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.47, cheapest $0.57)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$0.75$9.2524%12.33
$330.00$340.00$350.00Nov 20$1.20$8.8020%7.33
$320.00$330.00$340.00Nov 20$1.50$8.5023%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Oct 16$4.05$5.9567%1.47
$320.00$330.00$340.00Oct 16$4.00$6.0062%1.50
$300.00$310.00$320.00Nov 20$1.00$9.0022%9.00
$280.00$290.00$300.00Nov 20$0.58$9.4213%16.24
$310.00$320.00$330.00Nov 20$1.25$8.7523%7.00

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 $-1.85, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$2.00$8.00
$330.00$340.001:2Nov 20-$3.25$6.75
$320.00$330.001:2Nov 20-$5.40$4.60
$310.00$320.001:2Nov 20-$9.80$0.20
$350.00$370.001:2Nov 20$0.95$19.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Nov 20-$1.85$8.15
$300.00$290.001:2Nov 20-$1.15$8.85
$290.00$280.001:2Nov 20-$0.56$9.44
$280.00$270.001:2Nov 20-$0.53$9.47
$270.00$250.001:2Nov 20-$0.77$19.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.99%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$9.700.441.8%2.99%4.81%22394
$340.00Nov 20$6.300.334.9%1.94%6.85%1--
$350.00Nov 20$3.800.248.0%1.17%9.16%19101
$370.00Nov 20$1.050.1114.2%0.32%14.49%4--
$330.00Oct 16$0.800.241.8%0.25%2.07%2--
$340.00Oct 16$0.100.064.9%0.03%4.94%62.6K

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, 198 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 $250.00 01-21 call last traded $101.60 on 09/01 (now $92.00/$95.80) — try a limit near $93.90. Also watch the $330.00 12-18 call last traded $13.60 on 09/24 (now $13.50/$14.10) — try a limit near $13.60; the $280.00 01-15 call last traded $47.38 on 10/01 (now $48.30/$51.10) — try a limit near $48.30. Most tradeable put: the $330.00 11-20 put last traded $16.57 on 09/30 (now $15.60/$17.00) — try a limit near $16.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$5.50$6.70$6.10$6.20 10/02$3.40–$16.65$6.10--
$320.00Nov 20$15.20$16.20$15.70$16.80 09/30$11.60–$23.00$15.7076
$320.00Dec 18$17.70$19.30$18.50$18.60 10/01$14.45–$26.30$18.50--
$320.00Jan 15$19.90$22.20$21.05$18.10 10/01$16.40–$28.40$19.90--
$320.00Jun 17$33.00$36.40$34.70$40.16 09/25$30.30–$42.10$34.70--
$330.00Oct 16$0.80$1.50$1.15$2.70 10/02$0.90–$10.10$1.15--
$330.00Nov 20$9.70$11.40$10.55$10.70 10/02$7.50–$17.45$10.55394
$330.00Dec 18$13.50$14.10$13.80$13.60 09/24$10.30–$19.55$13.60125
$330.00Jan 15$15.30$17.30$16.30$15.90 10/01$12.70–$22.30$15.90--
$330.00Mar 19$21.00$24.00$22.50$22.86 09/18$18.30–$28.90$22.50--
$310.00Oct 16$13.00$15.20$14.10$17.30 09/25$8.80–$24.40$14.10--
$310.00Dec 18$23.00$25.40$24.20$24.40 09/24$19.75–$32.45$24.20--
$310.00Jan 15$25.60$28.60$27.10$50.20 08/20$22.05–$35.20$27.10--
$310.00Mar 19$31.50$34.40$32.95$43.65 09/01$28.10–$41.00$32.95--
$310.00Jan 21$51.50$56.50$54.00$86.50 08/13$48.75–$61.25$54.00--
$340.00Oct 16$0.10$0.40$0.25$0.79 10/02$0.18–$6.25$0.252.6K
$340.00Nov 20$6.30$7.50$6.90$7.30 10/02$4.90–$12.10$6.90--
$340.00Dec 18$8.70$9.90$9.30$9.40 10/02$6.95–$15.80$9.3087
$340.00Jan 15$11.20$12.50$11.85$11.50 10/01$9.30–$17.20$11.50--
$340.00Mar 19$16.50$19.90$18.20$17.00 10/02$14.50–$23.80$17.00--
$340.00Jun 17$23.30$26.70$25.00$27.36 09/09$21.65–$31.40$25.00--
$300.00Oct 16$22.30$25.10$23.70$21.68 09/10$17.05–$34.00$22.30--
$300.00Jan 15$32.50$35.50$34.00$35.56 09/30$28.50–$42.50$34.00--
$300.00Mar 19$37.90$41.00$39.45$50.45 09/01$34.15–$47.95$39.45--
$300.00Jan 21$57.50$61.80$59.65$91.82 08/13$54.15–$67.25$59.65--
$350.00Oct 16$0.10$0.75$0.43$0.90 10/01$0.18–$3.55$0.43--
$350.00Nov 20$3.80$5.10$4.45$4.80 10/02$3.08–$8.55$4.45101
$350.00Dec 18$5.90$6.80$6.35$7.60 09/30$5.05–$10.65$6.35149
$350.00Jan 15$8.30$9.30$8.80$7.60 10/02$6.90–$13.30$8.30--
$350.00Mar 19$12.30$15.50$13.90$16.00 09/21$11.45–$19.45$13.90--
$350.00Jun 17$19.00$22.80$20.90$26.20 09/25$17.75–$26.50$20.90--
$350.00Sep 17$25.50$29.50$27.50$26.31 10/02$23.85–$33.10$26.31--
$350.00Jan 21$32.50$37.00$34.75$41.00 09/29$30.55–$39.90$34.75--
$290.00Oct 16$32.30$35.10$33.70$32.80 09/24$26.30–$43.45$32.80--
$290.00Jan 21$63.50$68.00$65.75$109.50 08/07$59.75–$73.75$65.75--
$290.00Jan 19$79.50$84.20$81.85$82.70 09/15$75.90–$90.25$81.85--
$290.00Jan 15$41.20$42.80$42.00--$38.85–$42.00$41.2066
$360.00Oct 16$0.00$2.15$1.08$0.64 09/29$0.50–$2.00$0.64--
$360.00Nov 20$1.80$3.90$2.85$3.30 10/02$1.70–$5.65$2.85--
$360.00Dec 18$3.80$4.50$4.15$3.00 10/01$3.40–$7.75$3.80279
$360.00Jan 15$5.60$6.50$6.05$5.30 10/01$4.10–$10.65$5.60136
$360.00Mar 19$10.30$12.30$11.30$10.62 10/02$8.75–$15.55$10.62--
$360.00Jun 17$15.60$19.20$17.40$20.14 09/15$14.50–$22.55$17.40--
$360.00Jan 21$28.50$33.50$31.00$30.00 09/10$27.25–$36.50$30.00--
$280.00Jan 15$48.30$51.10$49.70$47.38 10/01$43.25–$59.05$48.30117
$280.00Jan 21$70.00$74.40$72.20$71.79 09/09$66.25–$80.75$71.79--
$370.00Oct 16$0.00$1.35$0.68$0.32 10/01$0.23–$1.42$0.32--
$370.00Nov 20$1.05$2.45$1.75$3.00 09/29$1.43–$3.70$1.75--
$370.00Dec 18$2.15$2.95$2.55$2.66 10/01$2.55–$5.60$2.55260
$370.00Jan 15$2.60$4.60$3.60$4.28 10/02$3.28–$7.70$3.60--
$370.00Mar 19$7.90$10.30$9.10$11.08 09/29$6.90–$12.50$9.10--
$370.00Jun 17$12.50$16.20$14.35$14.40 10/01$11.75–$18.95$14.35--
$370.00Sep 17$18.50$22.40$20.45$21.61 09/09$17.25–$25.10$20.45--
$370.00Jan 21$25.00$29.50$27.25$40.50 08/20$23.75–$32.15$27.25--
$380.00Oct 16$0.00$2.15$1.08$0.30 09/21$0.20–$1.33$0.30--
$380.00Nov 20$0.00$3.10$1.55$1.35 10/02$0.93–$2.25$1.35--
$380.00Dec 18$1.15$2.35$1.75$2.85 09/30$1.63–$4.00$1.75933
$380.00Jan 15$1.90$4.00$2.95$2.80 10/01$2.28–$5.60$2.80--
$380.00Mar 19$6.30$7.10$6.70$7.80 09/21$5.35–$9.80$6.70--
$380.00Jun 17$10.00$13.30$11.65$13.30 09/30$9.60–$15.80$11.65--
$380.00Jan 21$21.50$25.90$23.70$22.60 09/21$21.00–$28.45$22.60--
$260.00Jan 21$84.50$89.00$86.75$109.00 08/20$80.00–$95.25$86.75--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.78–$1.40$0.55--
$390.00Nov 20$0.00$2.70$1.35$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.85$1.65$1.25$1.41 10/02$1.25–$3.18$1.25--
$390.00Jan 15$1.30$2.40$1.85$3.20 09/25$1.65–$4.15$1.85--
$390.00Mar 19$4.70$5.40$5.05$5.20 10/01$4.05–$7.80$5.05315
$390.00Jun 17$8.20$10.60$9.40$10.00 10/02$8.05–$13.05$9.40--
$390.00Sep 17$12.70$16.90$14.80$20.10 09/03$12.20–$18.45$14.80--
$390.00Jan 21$18.50$22.60$20.55$23.64 09/29$18.10–$25.50$20.55--
$250.00Jan 21$92.00$95.80$93.90$101.60 09/01$87.40–$103.25$93.904
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.57–$1.27$1.08--
$400.00Dec 18$0.25$2.90$1.58$1.70 09/29$0.88–$2.03$1.58--
$400.00Jan 15$0.60$3.40$2.00$2.20 09/29$1.30–$2.93$2.00--
$400.00Mar 19$2.80$4.70$3.75$5.30 09/29$3.38–$6.10$3.75--
$400.00Jun 17$6.60$8.80$7.70$8.85 09/15$6.90–$10.90$7.70--
$400.00Sep 17$10.70$14.60$12.65$13.40 09/15$10.50–$16.00$12.65--
$400.00Jan 21$16.00$20.50$18.25$19.80 09/24$15.50–$22.40$18.25--
$240.00Jan 15$84.80$88.50$86.65$83.72 10/01$78.95–$96.15$84.80--
$240.00Jan 21$100.00$104.30$102.15$139.00 08/12$95.00–$111.25$102.15--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.20$0.85--
$410.00Dec 18$0.10$2.10$1.10$0.50 10/02$0.53–$2.18$0.50--
$410.00Jan 15$0.00$3.20$1.60$1.87 09/11$1.23–$3.00$1.60--
$410.00Mar 19$2.05$3.50$2.78$4.95 09/01$2.65–$4.45$2.78--
$410.00Jun 17$5.80$7.00$6.40$7.15 09/15$5.20–$9.10$6.40--
$410.00Sep 17$8.70$12.70$10.70$14.70 09/04$8.80–$13.60$10.70--
$410.00Jan 21$13.50$17.50$15.50$28.18 08/25$13.50–$19.55$15.50--
$230.00Sep 17$103.50$107.30$105.40$100.00 10/01$98.00–$114.75$103.50--
$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$0.50–$1.75$0.72--
$420.00Jan 15$0.00$2.90$1.45$1.00 09/21$1.35–$2.38$1.00--
$420.00Mar 19$0.70$3.10$1.90$9.00 08/26$1.90–$3.93$1.90--
$420.00Jun 17$3.70$5.90$4.80$5.54 09/21$4.65–$7.30$4.80--
$420.00Jan 21$11.50$15.70$13.60$18.25 09/01$11.70–$16.75$13.60--
$420.00Sep 17$7.50$9.30$8.40--$8.40–$8.40—$7.501
$220.00Jan 19$127.00$131.50$129.25$126.94 09/18$121.85–$138.50$127.00--
$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–$1.55$1.20--
$430.00Jan 15$0.00$2.70$1.35$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–$3.13$2.03--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$1.60$2.20$1.90$5.90 10/02$1.90–$12.05$1.90289
$320.00Nov 20$10.50$12.00$11.25$13.11 10/01$8.80–$14.90$11.25--
$320.00Dec 18$12.60$14.20$13.40$15.60 10/01$10.70–$18.35$13.40--
$320.00Jan 15$14.30$16.00$15.15$17.20 10/01$12.45–$20.35$15.15--
$320.00Mar 19$19.00$21.00$20.00$22.40 10/01$16.80–$24.50$20.00--
$320.00Jun 17$22.50$26.00$24.25$19.42 08/27$20.95–$28.65$22.50--
$320.00Jan 21$28.50$33.00$30.75$33.33 09/09$27.35–$35.25$30.75--
$330.00Oct 16$6.60$8.20$7.40$14.20 10/01$6.00–$17.25$7.40--
$330.00Nov 20$15.60$17.00$16.30$16.57 09/30$12.75–$20.90$16.308
$330.00Dec 18$17.50$19.70$18.60$21.10 10/01$14.95–$24.30$18.60--
$330.00Jan 15$19.20$21.40$20.30$21.84 09/11$16.50–$25.80$20.30--
$330.00Mar 19$22.70$26.20$24.45$26.00 09/21$21.00–$30.10$24.45--
$330.00Jun 17$27.30$30.80$29.05$27.30 09/25$25.55–$33.75$27.30--
$330.00Jan 21$34.50$37.80$36.15$35.00 09/03$31.75–$40.50$35.00--
$310.00Oct 16$0.30$0.60$0.45$2.80 10/01$0.45–$7.55$0.45120
$310.00Nov 20$6.80$8.10$7.45$8.80 10/02$6.05–$10.20$7.45--
$310.00Dec 18$8.80$10.10$9.45$11.30 10/01$7.45–$13.75$9.45--
$310.00Jan 15$10.20$12.10$11.15$10.40 09/25$8.90–$15.25$10.40--
$310.00Mar 19$14.50$16.90$15.70$15.50 09/30$13.15–$19.80$15.50--
$310.00Jun 17$18.60$21.90$20.25$22.30 09/18$17.65–$24.10$20.25--
$310.00Sep 17$21.10$25.90$23.50$26.17 09/09$20.45–$27.10$23.50--
$310.00Jan 21$24.80$29.00$26.90$26.80 09/01$23.60–$30.50$26.80--
$340.00Oct 16$15.60$18.20$16.90$20.20 09/24$11.05–$25.30$16.90--
$340.00Nov 20$21.60$23.20$22.40$23.30 09/30$18.00–$28.50$22.40--
$340.00Dec 18$23.40$25.70$24.55$26.50 09/24$20.00–$30.65$24.55--
$340.00Jan 15$25.00$27.20$26.10$26.20 09/08$21.65–$32.10$26.10--
$340.00Mar 19$28.80$31.80$30.30$28.70 09/03$26.10–$35.95$28.80--
$340.00Jun 17$32.80$36.10$34.45$27.45 08/27$30.45–$39.55$32.80--
$340.00Jan 21$40.00$43.50$41.75$39.20 09/04$36.60–$45.90$40.00--
$300.00Oct 16$0.00$2.20$1.10$0.85 10/02$0.30–$4.50$0.85--
$300.00Nov 20$4.10$5.20$4.65$5.80 10/02$3.80–$6.70$4.6581
$300.00Dec 18$5.80$7.00$6.40$7.90 10/01$5.30–$10.00$6.40--
$300.00Jan 15$7.30$8.60$7.95$9.30 10/01$6.65–$12.00$7.95--
$300.00Mar 19$10.90$13.40$12.15$13.60 09/11$10.20–$15.85$12.15--
$300.00Jan 21$20.00$25.00$22.50$21.62 09/29$19.85–$26.40$21.62--
$350.00Oct 16$25.50$27.60$26.55$29.30 09/24$19.10–$34.30$26.55--
$350.00Nov 20$29.00$30.60$29.80$26.10 09/29$24.25–$36.80$29.00--
$350.00Dec 18$30.50$32.70$31.60$33.41 09/24$25.85–$37.90$31.60--
$350.00Jan 15$31.50$33.90$32.70$39.36 09/10$27.45–$39.05$32.70--
$350.00Mar 19$35.10$38.00$36.55$37.90 09/21$31.60–$42.45$36.55--
$350.00Jun 17$38.70$42.10$40.40$28.50 08/14$35.50–$45.75$38.70--
$350.00Jan 21$44.00$49.00$46.50$35.32 08/12$41.75–$52.00$44.00--
$290.00Oct 16$0.00$2.15$1.08$0.60 10/01$0.30–$2.28$0.60--
$290.00Nov 20$2.50$3.30$2.90$3.60 10/02$2.53–$4.25$2.9060
$290.00Dec 18$3.90$4.70$4.30$5.30 10/02$3.55–$8.05$4.30--
$290.00Jan 15$5.00$6.20$5.60$6.60 10/02$4.65–$8.15$5.60--
$290.00Mar 19$8.20$10.40$9.30$11.70 10/01$8.10–$12.35$9.30--
$290.00Jun 17$11.90$15.00$13.45$14.40 10/02$11.90–$16.65$13.45--
$290.00Jan 21$17.70$21.50$19.60$22.64 09/10$16.95–$22.95$19.60--
$360.00Dec 18$38.20$40.70$39.45$36.00 09/01$33.00–$46.05$38.20--
$360.00Jan 15$39.40$41.60$40.50$41.20 09/11$34.35–$47.00$40.50--
$360.00Mar 19$42.40$45.10$43.75$27.91 08/12$37.85–$49.60$42.40--
$360.00Jun 17$45.20$48.50$46.85$37.60 08/17$41.50–$52.50$45.20--
$280.00Oct 16$0.00$2.15$1.08$0.28 09/30$0.10–$1.50$0.28--
$280.00Nov 20$1.50$1.95$1.73$2.50 10/01$1.70–$2.93$1.7359
$280.00Dec 18$2.25$3.80$3.03$3.50 10/02$2.75–$5.70$3.03--
$280.00Jan 15$3.50$5.20$4.35$4.90 10/01$3.50–$6.70$4.35--
$280.00Mar 19$5.60$8.80$7.20$6.48 09/29$6.00–$9.90$6.48--
$280.00Jan 21$13.90$18.50$16.20$13.94 08/26$14.20–$19.00$13.94--
$370.00Dec 18$46.90$49.40$48.15$50.10 09/24$40.85–$55.40$48.15--
$370.00Jan 15$47.60$50.00$48.80$41.30 09/29$41.70–$55.75$47.60--
$370.00Jun 17$52.50$55.80$54.15$37.70 08/12$48.00–$60.05$52.50--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.90$1.35$1.13$1.52 10/01$1.02–$2.42$1.1318
$270.00Dec 18$1.15$4.20$2.68$2.70 10/01$2.20–$3.38$2.68--
$270.00Jan 15$2.10$4.30$3.20$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.10$6.90$5.50$5.60 09/30$4.70–$7.35$5.50--
$270.00Jun 17$6.90$10.50$8.70$7.10 08/14$7.65–$10.75$7.10--
$270.00Jan 21$12.10$15.70$13.90$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$17.00$21.40$19.20$19.80 09/21$17.65–$21.30$19.20--
$380.00Dec 18$55.60$58.50$57.05$40.50 08/27$49.20–$64.85$55.60--
$380.00Jan 15$56.10$59.10$57.60$60.26 09/11$49.85–$64.85$57.60--
$380.00Jun 17$60.40$63.50$61.95$42.40 08/05$55.10–$68.10$60.40--
$380.00Jan 21$64.00$68.50$66.25$68.86 09/11$60.00–$72.25$66.25--
$260.00Nov 20$0.00$2.95$1.48$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.25$3.50$1.88$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.15$4.10$2.63$2.87 09/18$2.17–$3.63$2.63--
$260.00Mar 19$3.40$4.30$3.85$5.50 09/18$3.15–$5.60$3.8510
$260.00Jun 17$4.90$8.90$6.90$6.90 08/18$6.00–$9.10$6.90--
$260.00Jan 21$10.40$13.30$11.85$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$65.50$68.10$66.80$36.00 08/05$58.25–$74.65$65.50--
$390.00Jan 15$65.20$68.80$67.00$50.00 08/20$58.45–$74.90$65.20--
$390.00Jun 17$68.70$71.70$70.20$48.10 08/05$62.70–$76.80$68.70--
$250.00Nov 20$0.20$1.70$0.95$0.55 09/25$0.40–$1.45$0.5514
$250.00Dec 18$0.00$1.60$0.80$1.40 09/21$0.80–$2.42$0.80--
$250.00Jan 15$0.50$1.95$1.23$1.95 09/18$1.00–$2.83$1.23--
$250.00Mar 19$1.25$3.40$2.33$2.30 08/19$2.33–$4.40$2.3012
$250.00Jun 17$3.90$7.50$5.70$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$7.00$11.40$9.20$10.00 09/08$8.35–$11.15$9.20--
$400.00Dec 18$73.90$78.20$76.05$72.30 09/01$67.60–$84.75$73.90--
$400.00Jan 15$74.40$78.50$76.45$56.00 08/17$67.70–$84.85$74.40--
$240.00Nov 20$0.00$2.45$1.23$0.50 09/25$0.28–$1.48$0.50--
$240.00Dec 18$0.05$2.75$1.40$1.62 08/27$0.70–$1.83$1.40--
$240.00Jan 15$0.35$1.00$0.68$1.00 10/02$0.68–$2.68$0.68--
$240.00Mar 19$1.70$4.00$2.85$2.60 09/24$1.95–$3.50$2.6054
$240.00Sep 17$4.60$7.40$6.00$6.80 09/09$5.25–$7.30$6.00--
$230.00Dec 18$0.00$2.55$1.27$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.80$1.40$0.85 09/18$0.63–$2.33$0.85--
$230.00Mar 19$0.00$3.70$1.85$2.35 09/18$1.73–$2.60$1.85--
$230.00Jun 17$1.10$5.40$3.25$3.30 08/14$2.80–$4.50$3.25--

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 159
Total Puts 115
Put/Call Ratio 0.72
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 124
Put/Call Ratio 0.55
Net Difference 103

Prior 7-Day Put/Call Summary

Total Calls 3,421
Total Puts 1,120
Average Put/Call Ratio 0.89
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