Tour v531
SHW
SHERWIN-WILLIAMS CO
$324.54 +0.14%
$325.83 (+0.40%)🌙
as of 10/14 06:46 PM
(10/13 18:44) ◀
|
Wednesday, October 14, 2026 (6:46pm)
January 2026
|
▶ (10/16 03:26)
◀ 10/14 18:46 ▶

Option Volume

Detail
ℹ
Current (10/14) 321
Calls: 131 (41%)
Puts: 190 (59%)
Prior (10/13) 274
Calls: 159 (58%)
Puts: 115 (42%)
Current vs Prior +17.15%
Calls: -17.61% (Calls)
Puts: +65.22% (Puts)
Prior 7-Day Total 4,256
Calls: 3,278 (77%)
Puts: 978 (23%)
Prior 7-Day Average 608
Calls: 468 (77%)
Puts: 139 (23%)
Current vs Prior 7-Day Avg -47.20%
Calls: -72.03%
Puts: +35.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $194.4K
Calls: $159.0K (82%)
Puts: $35.4K (18%)
Prior (10/13) $217.2K
Calls: $163.1K (75%)
Puts: $54.2K (25%)
Current vs Prior -10.53%
Calls: -2.49%
Puts: -34.72%
Prior 7-Day Total $2.22M
Calls: $1.48M (67%)
Puts: $742.7K (33%)
Prior 7-Day Average $317.3K
Calls: $211.2K (67%)
Puts: $106.1K (33%)
Current vs Prior 7-Day Avg -38.74%
Calls: -24.71%
Puts: -66.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.45
Prior (10/13) 0.72
Current vs Prior +100.53%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +65.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 2,891
Calls: 1,566 (54%)
Puts: 1,325 (46%)
Prior (10/13) 6,375
Calls: 5,650 (89%)
Puts: 725 (11%)
Current vs Prior -54.65%
Prior 7-Day Total 44,872
Calls: 22,685 (51%)
Puts: 22,187 (49%)
Prior 7-Day Average 6,410
Calls: 3,240 (51%)
Puts: 3,169 (49%)
Current vs Prior 7-Day Avg -54.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.84% | 9.83%3.84% | 9.83%
Prior 4.17% | 9.87%4.17% | 9.87%
Current vs Prior -7.90% | -0.45%-7.90% | -0.45%
Prior 7-Day Avg 5.10% | 10.28%5.10% | 10.28%
Current vs 7-Day Avg -24.71% | -4.36%-24.71% | -4.36%
Prior 7-Day Eod 4.17% | 9.87%4.17% | 9.87%
Current vs 7-Day Eod -7.90% | -0.45%-7.90% | -0.45%
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 82% of dollar volume in calls ($159.0K) vs puts ($35.4K). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 101% - increased hedging/bearish positioning. Declining open interest (down 55%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 1 found (avg delta 0.72, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 165.206.50$5.8522.2%220.72347
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 238, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 165.206.50$5.8522.2%220.72347
$330.00Oct 160.501.45$0.9896.9%140.23223
$370.00Oct 160.000.25$0.13192.3%80.02--
$340.00Nov 206.407.50$6.9515.8%70.33101
$350.00Nov 204.004.70$4.3516.1%30.24114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 201.452.10$1.7836.5%830.1077
$270.00Nov 200.801.35$1.0850.9%600.0620
$320.00Oct 161.101.65$1.3839.9%250.28308
$310.00Oct 160.150.60$0.38118.4%40.08--
$290.00Nov 202.403.40$2.9034.5%30.1558

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 6.5%, max 6.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Oct 16Nov 2033.2%31.1%6.5%26308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 11.05, avg 8.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$0.83$9.17$0.8316%11.05$360.83
$350.00$360.00Nov 20$1.67$8.33$1.6724%4.99$351.67
$330.00$370.00Oct 16$0.85$39.15$0.8523%46.06$330.85
$340.00$350.00Nov 20$2.60$7.40$2.6033%2.85$342.60
$330.00$340.00Nov 20$3.85$6.15$3.8545%1.60$333.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$1.00$9.00$1.0028%9.00$319.00
$280.00$270.00Nov 20$0.70$9.30$0.7010%13.29$279.30
$320.00$310.00Nov 20$3.70$6.30$3.7043%1.70$316.30
$290.00$280.00Nov 20$1.12$8.88$1.1215%7.93$288.88
$310.00$300.00Nov 20$2.60$7.40$2.6032%2.85$307.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.22, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$3.85$3.85$6.1555%0.63$333.85
$340.00$350.00Nov 20$2.60$2.60$7.4067%0.35$342.60
$330.00$370.00Oct 16$0.85$0.85$39.1577%0.02$330.85
$350.00$360.00Nov 20$1.67$1.67$8.3376%0.20$351.67
$360.00$370.00Nov 20$0.83$0.83$9.1784%0.09$360.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$1.80$1.80$8.2078%0.22$298.20
$310.00$300.00Nov 20$2.60$2.60$7.4068%0.35$307.40
$290.00$280.00Nov 20$1.12$1.12$8.8885%0.13$288.88
$320.00$310.00Nov 20$3.70$3.70$6.3057%0.59$316.30
$280.00$270.00Nov 20$0.70$0.70$9.3090%0.08$279.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.23% of stock, avg 2.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$5.85$1.38$7.23$312.77$327.232.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.42% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$310.00Oct 16$0.98$0.38$1.36$308.64$331.36
$330.00$320.00Oct 16$0.98$1.38$2.36$317.64$332.36
$370.00$280.00Nov 20$1.85$1.78$3.63$276.37$373.63
$360.00$280.00Nov 20$2.68$1.78$4.46$275.54$364.46
$370.00$290.00Nov 20$1.85$2.90$4.75$285.25$374.75
$360.00$290.00Nov 20$2.68$2.90$5.58$284.42$365.58
$350.00$280.00Nov 20$4.35$1.78$6.13$273.87$356.13
$370.00$300.00Nov 20$1.85$4.70$6.55$293.45$376.55
$360.00$300.00Nov 20$2.68$4.70$7.38$292.62$367.38
$350.00$290.00Nov 20$4.35$2.90$7.25$282.75$357.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.31, avg credit $3.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280350/360Nov 20$2.37$7.6367%0.31$277.63$352.37
270/280340/350Nov 20$3.30$6.7057%0.49$276.70$343.30
270/280360/370Nov 20$1.53$8.4774%0.18$278.47$361.53
280/290350/360Nov 20$2.79$7.2162%0.39$287.21$352.79
280/290340/350Nov 20$3.72$6.2852%0.59$286.28$343.72
290/300350/360Nov 20$3.47$6.5354%0.53$296.53$353.47
280/290360/370Nov 20$1.95$8.0569%0.24$288.05$361.95
290/300340/350Nov 20$4.40$5.6044%0.79$295.60$344.40
290/300360/370Nov 20$2.63$7.3762%0.36$297.37$362.63
300/310350/360Nov 20$4.27$5.7344%0.75$305.73$354.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.42)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.93$9.0717%9.75
$330.00$340.00$350.00Nov 20$1.25$8.7521%7.00
$350.00$360.00$370.00Nov 20$0.84$9.1612%10.90
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.80$9.2017%11.50
$300.00$310.00$320.00Nov 20$1.10$8.9021%8.09
$270.00$280.00$290.00Nov 20$0.42$9.589%22.81
$280.00$290.00$300.00Nov 20$0.68$9.3213%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$1.75$8.25
$350.00$360.001:2Nov 20-$1.01$8.99
$330.00$340.001:2Nov 20-$3.10$6.90
$360.00$370.001:2Nov 20-$1.02$8.98
$320.00$330.001:2Oct 16$3.89$6.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$280.001:2Oct 16-$0.72$29.28
$300.00$290.001:2Nov 20-$1.10$8.90
$290.00$280.001:2Nov 20-$0.66$9.34
$310.00$300.001:2Nov 20-$2.10$7.90
$280.00$270.001:2Nov 20-$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.11%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$10.100.451.7%3.11%4.79%1--
$340.00Nov 20$6.400.334.8%1.97%6.74%7101
$350.00Nov 20$4.000.247.8%1.23%9.08%3114
$360.00Nov 20$2.500.1610.9%0.77%11.70%284
$370.00Nov 20$1.100.1214.0%0.34%14.35%1--
$330.00Oct 16$0.500.231.7%0.15%1.84%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. 199 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 $340.00 12-18 call last traded $9.40 on 10/02 (now $9.20/$10.40) — try a limit near $9.40. Also watch the $360.00 11-20 call last traded $3.30 on 10/02 (now $2.50/$2.85) — try a limit near $2.68; the $410.00 01-21 call last traded $28.18 on 08/25 (now $14.30/$16.70) — try a limit near $15.50. Most tradeable put: the $290.00 01-15 put last traded $6.60 on 10/02 (now $5.00/$5.80) — try a limit near $5.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$5.20$6.50$5.85$6.20 10/02$3.40–$16.65$5.85347
$320.00Nov 20$15.10$16.70$15.90$16.80 09/30$11.60–$23.00$15.90--
$320.00Dec 18$18.30$19.60$18.95$18.60 10/01$14.45–$26.30$18.60--
$320.00Jan 15$21.00$22.70$21.85$18.10 10/01$16.40–$28.40$21.00--
$320.00Jun 17$33.80$37.60$35.70$40.16 09/25$30.30–$42.10$35.70--
$330.00Oct 16$0.50$1.45$0.98$2.70 10/02$0.90–$9.55$0.98223
$330.00Nov 20$10.10$11.50$10.80$10.70 10/02$7.50–$17.45$10.70--
$330.00Dec 18$13.20$14.50$13.85$13.60 09/24$10.30–$19.55$13.60--
$330.00Jan 15$16.00$17.60$16.80$15.90 10/01$12.70–$22.30$16.00--
$330.00Mar 19$21.70$24.20$22.95$22.86 09/18$18.30–$28.90$22.86--
$310.00Oct 16$13.60$15.90$14.75$17.30 09/25$8.80–$24.40$14.75--
$310.00Dec 18$23.40$25.90$24.65$24.40 09/24$19.75–$32.45$24.40--
$310.00Jan 15$26.30$29.70$28.00$50.20 08/20$22.05–$35.20$28.00--
$310.00Mar 19$32.30$35.20$33.75$43.65 09/01$28.10–$41.00$33.75--
$310.00Jan 21$52.50$57.00$54.75$86.50 08/13$48.75–$61.25$54.75--
$340.00Oct 16$0.00$0.35$0.18$0.79 10/02$0.18–$4.80$0.18--
$340.00Nov 20$6.40$7.50$6.95$7.30 10/02$4.90–$12.10$6.95101
$340.00Dec 18$9.20$10.40$9.80$9.40 10/02$6.95–$15.80$9.4095
$340.00Jan 15$11.60$13.00$12.30$11.50 10/01$9.30–$17.20$11.60--
$340.00Mar 19$16.70$19.80$18.25$17.00 10/02$14.50–$23.80$17.00--
$340.00Jun 17$23.70$27.30$25.50$27.36 09/09$21.65–$31.40$25.50--
$300.00Oct 16$23.40$25.70$24.55$21.68 09/10$17.05–$34.00$23.40--
$300.00Jan 15$32.90$35.90$34.40$35.56 09/30$28.50–$42.50$34.40--
$300.00Mar 19$38.80$42.30$40.55$50.45 09/01$34.15–$47.95$40.55--
$300.00Jan 21$58.00$62.50$60.25$91.82 08/13$54.15–$67.25$60.25--
$350.00Oct 16$0.10$0.65$0.38$0.90 10/01$0.18–$2.53$0.38--
$350.00Nov 20$4.00$4.70$4.35$4.80 10/02$3.08–$8.55$4.35114
$350.00Dec 18$6.00$7.30$6.65$7.60 09/30$5.05–$10.60$6.65151
$350.00Jan 15$8.50$9.40$8.95$7.60 10/02$6.90–$13.25$8.50--
$350.00Mar 19$13.40$15.80$14.60$16.00 09/21$11.45–$19.45$14.60--
$350.00Jun 17$19.50$23.10$21.30$26.20 09/25$17.75–$26.50$21.30--
$350.00Sep 17$26.00$30.30$28.15$26.31 10/02$23.85–$33.10$26.31--
$350.00Jan 21$33.00$37.40$35.20$41.00 09/29$30.55–$39.90$35.20--
$290.00Oct 16$32.90$35.60$34.25$32.80 09/24$26.30–$43.45$32.90--
$290.00Jan 21$64.50$69.00$66.75$109.50 08/07$59.75–$73.75$66.75--
$290.00Jan 19$80.00$84.50$82.25$82.70 09/15$75.90–$90.25$82.25--
$360.00Oct 16$0.00$1.15$0.57$0.64 09/29$0.50–$1.40$0.57--
$360.00Nov 20$2.50$2.85$2.68$3.30 10/02$1.70–$5.65$2.6884
$360.00Dec 18$3.70$5.70$4.70$3.00 10/01$3.40–$7.55$3.70--
$360.00Jan 15$5.70$6.70$6.20$5.30 10/01$4.10–$9.65$5.70136
$360.00Mar 19$10.50$12.90$11.70$10.62 10/02$8.75–$15.55$10.62--
$360.00Jun 17$16.00$19.40$17.70$20.14 09/15$14.50–$22.55$17.70--
$360.00Jan 21$29.00$32.90$30.95$30.00 09/10$27.25–$36.50$30.00--
$280.00Jan 15$48.90$51.90$50.40$47.38 10/01$43.25–$59.05$48.90--
$280.00Jan 21$71.00$75.50$73.25$71.79 09/09$66.25–$80.75$71.79--
$370.00Oct 16$0.00$0.25$0.13$0.32 10/01$0.13–$1.42$0.13--
$370.00Nov 20$1.10$2.60$1.85$3.00 09/29$1.43–$3.70$1.85--
$370.00Dec 18$2.35$3.20$2.78$2.66 10/01$2.55–$5.10$2.66--
$370.00Jan 15$3.80$4.70$4.25$4.28 10/02$3.28–$7.25$4.25168
$370.00Mar 19$7.70$9.90$8.80$11.08 09/29$6.90–$12.35$8.80--
$370.00Jun 17$13.00$16.10$14.55$14.40 10/01$11.75–$18.95$14.40--
$370.00Sep 17$18.50$22.40$20.45$21.61 09/09$17.25–$25.10$20.45--
$370.00Jan 21$25.10$28.90$27.00$40.50 08/20$23.75–$32.15$27.00--
$380.00Oct 16$0.00$1.35$0.68$0.30 09/21$0.20–$1.33$0.30--
$380.00Nov 20$0.65$2.95$1.80$1.35 10/02$0.93–$2.25$1.35--
$380.00Dec 18$1.40$2.15$1.78$2.85 09/30$1.63–$3.70$1.78--
$380.00Jan 15$2.50$3.30$2.90$2.80 10/01$2.28–$5.05$2.80--
$380.00Mar 19$5.90$8.70$7.30$7.80 09/21$5.35–$9.45$7.30--
$380.00Jun 17$10.20$13.30$11.75$13.30 09/30$9.60–$15.70$11.75--
$380.00Jan 21$22.40$26.20$24.30$22.60 09/21$21.00–$28.45$22.6057
$260.00Jan 21$85.00$89.50$87.25$109.00 08/20$80.00–$95.25$87.25--
$390.00Oct 16$0.00$1.30$0.65$0.55 09/04$0.65–$1.23$0.55--
$390.00Nov 20$0.00$2.70$1.35$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$0.75$3.10$1.93$1.41 10/02$1.25–$2.80$1.41--
$390.00Jan 15$1.40$2.50$1.95$3.20 09/25$1.65–$3.68$1.95--
$390.00Mar 19$4.00$6.40$5.20$5.20 10/01$4.05–$7.35$5.20--
$390.00Jun 17$8.10$11.00$9.55$10.00 10/02$8.05–$12.90$9.55--
$390.00Sep 17$13.00$16.40$14.70$20.10 09/03$12.20–$18.45$14.70--
$390.00Jan 21$19.00$22.00$20.50$23.64 09/29$18.10–$25.50$20.50--
$250.00Jan 21$92.50$96.50$94.50$101.60 09/01$87.40–$103.25$94.50--
$400.00Oct 16$0.00$1.30$0.65$1.80 08/26$0.57–$1.18$0.65--
$400.00Dec 18$0.40$2.80$1.60$1.70 09/29$0.88–$2.03$1.60--
$400.00Jan 15$1.05$2.10$1.58$2.20 09/29$1.30–$2.75$1.58--
$400.00Mar 19$3.30$4.60$3.95$5.30 09/29$3.38–$6.10$3.95--
$400.00Jun 17$6.50$9.00$7.75$8.85 09/15$6.90–$10.45$7.75--
$400.00Sep 17$10.60$13.90$12.25$13.40 09/15$10.50–$16.00$12.25--
$400.00Jan 21$16.50$19.90$18.20$19.80 09/24$15.50–$22.40$18.20--
$400.00Jan 19$32.00$35.90$33.95--$33.95–$33.95—$32.001
$240.00Jan 15$85.50$89.10$87.30$83.72 10/01$78.95–$96.15$85.50--
$240.00Jan 21$100.50$105.00$102.75$139.00 08/12$95.00–$111.25$102.75--
$410.00Oct 16$0.00$1.35$0.68$0.85 08/26$0.48–$1.15$0.68--
$410.00Dec 18$0.30$2.10$1.20$0.50 10/02$0.53–$1.70$0.50--
$410.00Jan 15$0.70$2.90$1.80$1.87 09/11$1.23–$2.60$1.80--
$410.00Mar 19$2.60$4.20$3.40$4.95 09/01$2.65–$4.45$3.40--
$410.00Jun 17$5.20$8.00$6.60$7.15 09/15$5.20–$8.90$6.60--
$410.00Sep 17$8.80$11.80$10.30$14.70 09/04$8.80–$13.50$10.30--
$410.00Jan 21$14.30$16.70$15.50$28.18 08/25$13.50–$19.55$15.5089
$230.00Sep 17$104.00$108.10$106.05$100.00 10/01$98.00–$114.75$104.00--
$420.00Oct 16$0.00$0.95$0.48$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.15$1.75$0.95$0.72 09/21$0.50–$1.55$0.72--
$420.00Jan 15$0.20$2.65$1.43$1.00 09/21$1.35–$1.80$1.00--
$420.00Mar 19$0.70$4.40$2.55$9.00 08/26$1.90–$3.93$2.55--
$420.00Jun 17$3.10$6.90$5.00$5.54 09/21$4.65–$7.15$5.00--
$420.00Jan 21$12.30$15.50$13.90$18.25 09/01$11.70–$16.75$13.90--
$220.00Jan 19$127.50$132.00$129.75$126.94 09/18$121.85–$138.50$127.50--
$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–$1.40$1.20--
$430.00Jan 15$0.30$2.60$1.45$0.60 09/18$0.65–$1.73$0.60--
$430.00Mar 19$0.35$3.90$2.13$2.35 09/15$1.75–$3.03$2.13--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$1.10$1.65$1.38$5.90 10/02$1.38–$12.05$1.38308
$320.00Nov 20$10.20$11.80$11.00$13.11 10/01$8.80–$14.90$11.00--
$320.00Dec 18$12.20$14.70$13.45$15.60 10/01$10.70–$18.35$13.45--
$320.00Jan 15$14.00$16.20$15.10$17.20 10/01$12.45–$20.35$15.10--
$320.00Mar 19$18.50$21.50$20.00$22.40 10/01$16.80–$24.50$20.00--
$320.00Jun 17$22.10$26.00$24.05$19.42 08/27$20.95–$28.65$22.10--
$320.00Jan 21$28.00$32.30$30.15$33.33 09/09$27.35–$35.25$30.15--
$330.00Oct 16$5.50$7.70$6.60$14.20 10/01$6.00–$17.25$6.60--
$330.00Nov 20$15.20$16.80$16.00$16.57 09/30$12.75–$20.90$16.00--
$330.00Dec 18$16.20$19.80$18.00$21.10 10/01$14.95–$24.30$18.00--
$330.00Jan 15$18.10$21.40$19.75$21.84 09/11$16.50–$25.80$19.75--
$330.00Mar 19$22.70$25.90$24.30$26.00 09/21$21.00–$30.10$24.30--
$330.00Jun 17$27.00$30.60$28.80$27.30 09/25$25.55–$33.75$27.30--
$330.00Jan 21$33.30$37.50$35.40$35.00 09/03$31.75–$40.50$35.00--
$310.00Oct 16$0.15$0.60$0.38$2.80 10/01$0.38–$7.55$0.38--
$310.00Nov 20$6.50$8.10$7.30$8.80 10/02$6.05–$10.20$7.30--
$310.00Dec 18$8.60$10.30$9.45$11.30 10/01$7.45–$13.75$9.45--
$310.00Jan 15$9.70$12.10$10.90$10.40 09/25$8.90–$15.25$10.40--
$310.00Mar 19$13.70$17.10$15.40$15.50 09/30$13.15–$19.80$15.40--
$310.00Jun 17$19.00$21.90$20.45$22.30 09/18$17.65–$24.10$20.45--
$310.00Sep 17$21.40$25.30$23.35$26.17 09/09$20.45–$27.10$23.35--
$310.00Jan 21$24.10$28.50$26.30$26.80 09/01$23.60–$30.50$26.30--
$340.00Oct 16$14.80$17.00$15.90$20.20 09/24$11.05–$25.30$15.90--
$340.00Nov 20$21.00$23.00$22.00$23.30 09/30$18.00–$28.50$22.00--
$340.00Dec 18$22.80$25.30$24.05$26.50 09/24$20.00–$30.65$24.05--
$340.00Jan 15$24.30$27.10$25.70$26.20 09/08$21.65–$32.10$25.70--
$340.00Mar 19$27.90$31.70$29.80$28.70 09/03$26.10–$35.95$28.70--
$340.00Jun 17$32.20$35.90$34.05$27.45 08/27$30.45–$39.55$32.20--
$340.00Jan 21$38.00$43.00$40.50$39.20 09/04$36.60–$45.90$39.20--
$300.00Oct 16$0.00$0.60$0.30$0.85 10/02$0.30–$4.50$0.30--
$300.00Nov 20$4.10$5.30$4.70$5.80 10/02$3.80–$6.70$4.70--
$300.00Dec 18$5.60$7.20$6.40$7.90 10/01$5.30–$10.00$6.40--
$300.00Jan 15$6.40$9.60$8.00$9.30 10/01$6.65–$12.00$8.00--
$300.00Mar 19$10.50$13.90$12.20$13.60 09/11$10.20–$15.85$12.20--
$300.00Jan 21$20.00$24.50$22.25$21.62 09/29$19.85–$26.40$21.62--
$350.00Oct 16$24.70$27.00$25.85$29.30 09/24$19.10–$34.30$25.85--
$350.00Nov 20$28.20$30.30$29.25$26.10 09/29$24.25–$36.80$28.20--
$350.00Dec 18$29.50$32.20$30.85$33.41 09/24$25.85–$37.90$30.85--
$350.00Jan 15$30.70$33.70$32.20$39.36 09/10$27.45–$39.05$32.20--
$350.00Mar 19$34.50$37.90$36.20$37.90 09/21$31.60–$42.45$36.20--
$350.00Jun 17$37.80$41.70$39.75$28.50 08/14$35.50–$45.75$37.80--
$350.00Jan 21$44.00$48.50$46.25$35.32 08/12$41.75–$52.00$44.00--
$290.00Oct 16$0.00$1.15$0.57$0.60 10/01$0.30–$2.28$0.57--
$290.00Nov 20$2.40$3.40$2.90$3.60 10/02$2.53–$4.25$2.9058
$290.00Dec 18$3.80$4.90$4.35$5.30 10/02$3.55–$8.05$4.35--
$290.00Jan 15$5.00$5.80$5.40$6.60 10/02$4.65–$8.15$5.40862
$290.00Mar 19$7.60$10.90$9.25$11.70 10/01$8.10–$12.35$9.25--
$290.00Jun 17$12.00$15.00$13.50$14.40 10/02$11.90–$16.65$13.50--
$290.00Jan 21$16.50$21.00$18.75$22.64 09/10$16.95–$22.95$18.75--
$360.00Dec 18$37.40$40.10$38.75$36.00 09/01$33.00–$46.05$37.40--
$360.00Jan 15$38.40$41.20$39.80$41.20 09/11$34.35–$47.00$39.80--
$360.00Mar 19$41.60$44.80$43.20$27.91 08/12$37.85–$49.60$41.60--
$360.00Jun 17$44.60$48.20$46.40$37.60 08/17$41.50–$52.50$44.60--
$280.00Oct 16$0.00$1.10$0.55$0.28 09/30$0.10–$1.35$0.28--
$280.00Nov 20$1.45$2.10$1.78$2.50 10/01$1.70–$2.93$1.7877
$280.00Dec 18$2.25$3.80$3.03$3.50 10/02$2.75–$5.70$3.03--
$280.00Jan 15$3.30$4.50$3.90$4.90 10/01$3.50–$6.70$3.90--
$280.00Mar 19$5.90$8.50$7.20$6.48 09/29$6.00–$9.90$6.48--
$280.00Jan 21$14.30$18.00$16.15$13.94 08/26$14.20–$19.00$14.30--
$370.00Dec 18$45.90$48.80$47.35$50.10 09/24$40.85–$55.40$47.35--
$370.00Jan 15$46.00$49.60$47.80$41.30 09/29$41.70–$55.75$46.00--
$370.00Jun 17$51.70$55.20$53.45$37.70 08/12$48.00–$60.05$51.70--
$270.00Oct 16$0.00$1.20$0.60$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.80$1.35$1.08$1.52 10/01$1.02–$2.42$1.0820
$270.00Dec 18$1.50$3.90$2.70$2.70 10/01$2.20–$3.38$2.70--
$270.00Jan 15$2.10$3.40$2.75$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.30$6.90$5.60$5.60 09/30$4.70–$7.35$5.60--
$270.00Jun 17$7.20$10.50$8.85$7.10 08/14$7.65–$10.75$7.20--
$270.00Jan 21$11.90$15.50$13.70$13.70 09/21$11.80–$15.85$13.70--
$270.00Jan 19$16.50$21.50$19.00$19.80 09/21$17.65–$21.30$19.00--
$380.00Dec 18$55.20$57.90$56.55$40.50 08/27$49.20–$64.85$55.20--
$380.00Jan 15$55.30$58.50$56.90$60.26 09/11$49.85–$64.85$56.90--
$380.00Jun 17$59.30$62.90$61.10$42.40 08/05$55.10–$68.10$59.30--
$380.00Jan 21$64.50$68.00$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$0.85$3.30$2.07$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$1.40$4.10$2.75$2.87 09/18$2.17–$3.63$2.75--
$260.00Mar 19$3.30$5.30$4.30$5.50 09/18$3.15–$5.60$4.30--
$260.00Jun 17$5.30$8.50$6.90$6.90 08/18$6.00–$9.10$6.90--
$260.00Jan 21$10.00$13.50$11.75$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$64.70$67.50$66.10$36.00 08/05$58.25–$74.65$64.70--
$390.00Jan 15$64.30$68.00$66.15$50.00 08/20$58.45–$74.90$64.30--
$390.00Jun 17$67.50$71.10$69.30$48.10 08/05$62.70–$76.80$67.50--
$250.00Nov 20$0.00$2.65$1.33$0.55 09/25$0.40–$1.45$0.55--
$250.00Dec 18$0.40$1.60$1.00$1.40 09/21$0.80–$2.42$1.00--
$250.00Jan 15$0.70$1.95$1.33$1.95 09/18$1.00–$2.83$1.33--
$250.00Mar 19$2.30$3.60$2.95$2.30 08/19$2.33–$4.40$2.30--
$250.00Jun 17$4.10$7.40$5.75$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$7.80$11.40$9.60$10.00 09/08$8.35–$11.15$9.60--
$400.00Dec 18$73.70$77.60$75.65$72.30 09/01$67.60–$84.75$73.70--
$400.00Jan 15$74.50$77.50$76.00$56.00 08/17$67.70–$84.85$74.50--
$240.00Nov 20$0.00$2.35$1.18$0.50 09/25$0.28–$1.48$0.50--
$240.00Dec 18$0.05$1.45$0.75$1.62 08/27$0.70–$1.83$0.75--
$240.00Jan 15$0.50$2.00$1.25$1.00 10/02$0.68–$2.68$1.00--
$240.00Mar 19$1.45$4.20$2.83$2.60 09/24$1.95–$3.50$2.60--
$240.00Sep 17$4.70$8.00$6.35$6.80 09/09$5.25–$7.30$6.35--
$230.00Dec 18$0.10$1.40$0.75$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.25$2.50$1.38$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$1.20$5.30$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 131
Total Puts 190
Put/Call Ratio 1.45
Net Difference -59

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,278
Total Puts 978
Average Put/Call Ratio 0.88
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