Tour v531
SHW
SHERWIN-WILLIAMS CO
$335.20 -0.51%
$334.01 (-0.35%)🌙
as of 10/17 03:26 AM
(10/14 18:46) ◀
|
Friday, October 16, 2026 (3:26am)
January 2026
|
▶
◀ 10/16 03:26

Option Volume

Detail
ℹ
Current (10/17) 1,443
Calls: 1,366 (95%)
Puts: 77 (5%)
Prior (10/14) 321
Calls: 131 (41%)
Puts: 190 (59%)
Current vs Prior +349.53%
Calls: +942.75% (Calls)
Puts: -59.47% (Puts)
Prior 7-Day Total 4,333
Calls: 3,299 (76%)
Puts: 1,034 (24%)
Prior 7-Day Average 619
Calls: 471 (76%)
Puts: 147 (24%)
Current vs Prior 7-Day Avg +133.12%
Calls: +189.85%
Puts: -47.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/17) $628.0K
Calls: $584.8K (93%)
Puts: $43.2K (7%)
Prior (10/14) $194.4K
Calls: $159.0K (82%)
Puts: $35.4K (18%)
Current vs Prior +223.09%
Calls: +267.81%
Puts: +22.11%
Prior 7-Day Total $2.28M
Calls: $1.58M (69%)
Puts: $704.9K (31%)
Prior 7-Day Average $326.2K
Calls: $225.5K (69%)
Puts: $100.7K (31%)
Current vs Prior 7-Day Avg +92.53%
Calls: +159.35%
Puts: -57.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/17) 0.06
Prior (10/14) 1.45
Current vs Prior -96.11%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -93.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/17) 7,675
Calls: 6,246 (81%)
Puts: 1,429 (19%)
Prior (10/14) 2,891
Calls: 1,566 (54%)
Puts: 1,325 (46%)
Current vs Prior +165.48%
Prior 7-Day Total 41,785
Calls: 21,905 (52%)
Puts: 19,880 (48%)
Prior 7-Day Average 5,969
Calls: 3,129 (52%)
Puts: 2,840 (48%)
Current vs Prior 7-Day Avg +28.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.35% | 10.98%
Prior 3.84% | 9.83%
Current vs Prior +143.80% | +11.69%
Prior 7-Day Avg 4.81% | 10.17%
Current vs 7-Day Avg +94.29% | +7.99%
Prior 7-Day Eod 3.84% | 9.83%
Current vs 7-Day Eod +143.80% | +11.69%
Sentiment BEARISH

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 93% of dollar volume in calls ($584.8K) vs puts ($43.2K). Massive premium surge with dollar volume up 223% vs prior. Dollar volume significantly above 7-day average (93% higher). Unusually high activity with volume up 350% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2028.1030.40$29.257.9%20.79--
PUTS (0)
No puts meet the criteria

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. 12 found (avg delta 666.22, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1613.2015.30$14.2514.7%6999.00344
$330.00Oct 162.905.40$4.1560.2%22999.00217
$340.00Oct 160.000.05$0.03166.7%751999.001.6K
$350.00Oct 160.000.50$0.25200.0%1999.00--
$310.00Nov 2028.1030.40$29.257.9%20.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 160.002.15$1.08199.1%2999.00--
$320.00Oct 160.001.10$0.55200.0%2999.00289
$330.00Oct 160.000.85$0.43197.7%3999.00122
$340.00Oct 164.507.10$5.8044.8%32999.00240
$340.00Nov 2014.2017.30$15.7519.7%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.3K, top 751)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 160.000.05$0.03166.7%751999.001.6K
$330.00Nov 2014.8016.40$15.6010.3%2380.56401
$370.00Nov 201.552.65$2.1052.4%1000.14292
$380.00Nov 200.801.50$1.1560.9%700.0930
$330.00Oct 162.905.40$4.1560.2%22999.00217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 164.507.10$5.8044.8%32999.00240
$300.00Nov 202.203.40$2.8042.9%70.1588
$310.00Nov 203.704.90$4.3027.9%60.22103
$330.00Oct 160.000.85$0.43197.7%3999.00122
$310.00Oct 160.002.15$1.08199.1%2999.00--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.43, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$4.12$5.88$4.12100%1.43$334.12
$320.00$330.00Nov 20$6.15$3.85$6.1568%0.63$326.15
$350.00$360.00Nov 20$2.40$7.60$2.4033%3.17$352.40
$330.00$340.00Nov 20$4.90$5.10$4.9056%1.04$334.90
$370.00$380.00Nov 20$0.95$9.05$0.9514%9.53$370.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Oct 16$5.37$4.63$5.37100%0.86$334.63
$340.00$330.00Nov 20$4.85$5.15$4.8555%1.06$335.15
$310.00$300.00Nov 20$1.50$8.50$1.5022%5.67$308.50
$300.00$290.00Nov 20$0.97$9.03$0.9715%9.31$299.03
$330.00$320.00Nov 20$3.80$6.20$3.8044%1.63$326.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.27, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$2.15$2.15$7.8577%0.27$362.15
$340.00$350.00Nov 20$4.05$4.05$5.9556%0.68$344.05
$370.00$380.00Nov 20$0.95$0.95$9.0586%0.10$370.95
$350.00$360.00Nov 20$2.40$2.40$7.6067%0.32$352.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$2.80$2.80$7.2068%0.39$317.20
$330.00$320.00Nov 20$3.80$3.80$6.2056%0.61$326.20
$300.00$290.00Nov 20$0.97$0.97$9.0385%0.11$299.03
$310.00$300.00Nov 20$1.50$1.50$8.5078%0.18$308.50

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. 7 found (cheapest 1.37% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Oct 16$4.15$0.43$4.58$325.42$334.581.37%
$340.00Oct 16$0.03$5.80$5.83$334.17$345.831.74%
$320.00Oct 16$14.25$0.55$14.80$305.20$334.804.42%
$340.00Nov 20$10.70$15.75$26.45$313.55$366.457.89%
$330.00Nov 20$15.60$10.90$26.50$303.50$356.507.91%
$320.00Nov 20$21.75$7.10$28.85$291.15$348.858.61%
$310.00Nov 20$29.25$4.30$33.55$276.45$343.5510.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Nov 20$1.15$1.83$2.98$287.02$382.98
$370.00$290.00Nov 20$2.10$1.83$3.93$286.07$373.93
$380.00$300.00Nov 20$1.15$2.80$3.95$296.05$383.95
$370.00$300.00Nov 20$2.10$2.80$4.90$295.10$374.90
$380.00$310.00Nov 20$1.15$4.30$5.45$304.55$385.45
$370.00$310.00Nov 20$2.10$4.30$6.40$303.60$376.40
$360.00$290.00Nov 20$4.25$1.83$6.08$283.92$366.08
$360.00$300.00Nov 20$4.25$2.80$7.05$292.95$367.05
$360.00$310.00Nov 20$4.25$4.30$8.55$301.45$368.55
$380.00$320.00Nov 20$1.15$7.10$8.25$311.75$388.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.98, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320360/370Nov 20$4.95$5.0545%0.98$315.05$364.95
290/300360/370Nov 20$3.12$6.8862%0.45$296.88$363.12
310/320370/380Nov 20$3.75$6.2554%0.60$316.25$373.75
300/310360/370Nov 20$3.65$6.3555%0.57$306.35$363.65
290/300370/380Nov 20$1.92$8.0872%0.24$298.08$371.92
300/310370/380Nov 20$2.45$7.5564%0.32$307.55$372.45
310/320350/360Nov 20$5.20$4.8036%1.08$314.80$355.20
290/300350/360Nov 20$3.37$6.6353%0.51$296.63$353.37
300/310350/360Nov 20$3.90$6.1046%0.64$306.10$353.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.25$9.7519%39.00
$330.00$340.00$350.00Nov 20$0.85$9.1524%10.76
$320.00$330.00$340.00Nov 20$1.25$8.7524%7.00
$310.00$320.00$330.00Nov 20$1.35$8.6522%6.41
$360.00$370.00$380.00Nov 20$1.20$8.8015%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$1.05$8.9524%8.52
$310.00$320.00$330.00Nov 20$1.00$9.0022%9.00
$290.00$300.00$310.00Nov 20$0.53$9.4712%17.87
$300.00$310.00$320.00Nov 20$1.30$8.7017%6.69
$310.00$320.00$330.00Oct 16$0.41$9.590%23.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.47, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Oct 16-$0.47$9.53
$340.00$350.001:2Nov 20-$2.60$7.40
$370.00$380.001:2Nov 20-$0.20$9.80
$350.00$360.001:2Nov 20-$1.85$8.15
$330.00$340.001:2Nov 20-$5.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16-$0.67$9.33
$320.00$310.001:2Oct 16-$1.61$8.39
$320.00$310.001:2Nov 20-$1.50$8.50
$330.00$320.001:2Nov 20-$3.30$6.70
$310.00$300.001:2Nov 20-$1.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.92%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Nov 20$9.800.441.4%2.92%4.36%895
$350.00Nov 20$6.100.334.4%1.82%6.24%5119
$360.00Nov 20$3.900.237.4%1.16%8.56%296
$370.00Nov 20$1.550.1410.4%0.46%10.84%100292
$380.00Nov 20$0.800.0913.4%0.24%13.60%7030

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. 176 contracts (avg 687 vol/day, 175 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 $350.00 06-17 call last traded $26.20 on 09/25 (now $24.90/$27.50) — try a limit near $26.20. Also watch the $330.00 11-20 call last traded $10.70 on 10/02 (now $14.80/$16.40) — try a limit near $14.80; the $360.00 03-19 call last traded $10.62 on 10/02 (now $14.20/$15.90) — try a limit near $14.20. Most tradeable put: the $330.00 03-19 put last traded $26.00 on 09/21 (now $19.20/$21.00) — try a limit near $20.10.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$9.80$11.60$10.70$7.30 10/02$4.90–$12.10$9.8095
$340.00Dec 18$12.90$14.90$13.90$9.40 10/02$6.95–$15.80$12.90--
$340.00Jan 15$15.40$17.70$16.55$11.50 10/01$9.30–$17.20$15.40191
$340.00Mar 19$21.70$25.40$23.55$17.00 10/02$14.50–$23.80$21.70--
$340.00Jun 17$29.30$32.80$31.05$27.36 09/09$21.65–$31.40$29.30--
$330.00Nov 20$14.80$16.40$15.60$10.70 10/02$7.50–$17.45$14.80401
$330.00Dec 18$18.20$19.60$18.90$13.60 09/24$10.30–$19.55$18.20--
$330.00Jan 15$20.60$22.70$21.65$15.90 10/01$12.70–$22.30$20.60--
$330.00Mar 19$26.80$30.60$28.70$22.86 09/18$18.30–$28.90$26.80--
$350.00Nov 20$6.10$7.20$6.65$4.80 10/02$3.08–$8.55$6.10119
$350.00Dec 18$8.00$11.60$9.80$7.60 09/30$5.05–$10.60$8.00159
$350.00Jan 15$11.40$14.30$12.85$7.60 10/02$6.90–$13.25$11.40--
$350.00Mar 19$17.10$21.00$19.05$16.00 09/21$11.45–$19.45$17.10--
$350.00Jun 17$24.90$27.50$26.20$26.20 09/25$17.75–$26.50$26.208
$350.00Sep 17$31.00$34.50$32.75$26.31 10/02$23.85–$33.10$31.00--
$350.00Jan 21$38.00$42.50$40.25$41.00 09/29$30.55–$40.25$40.25--
$320.00Nov 20$20.20$23.30$21.75$16.80 09/30$11.60–$23.00$20.20--
$320.00Dec 18$23.80$25.90$24.85$18.60 10/01$14.45–$26.30$23.80--
$320.00Jan 15$26.20$29.60$27.90$18.10 10/01$16.40–$28.40$26.20--
$320.00Jun 17$40.00$43.30$41.65$40.16 09/25$30.30–$42.10$40.16--
$360.00Nov 20$3.90$4.60$4.25$3.30 10/02$1.70–$5.65$3.9096
$360.00Dec 18$6.10$7.20$6.65$3.00 10/01$3.40–$7.55$6.10286
$360.00Jan 15$8.20$9.30$8.75$5.30 10/01$4.10–$9.65$8.20135
$360.00Mar 19$14.20$15.90$15.05$10.62 10/02$8.75–$15.55$14.2055
$360.00Jun 17$20.90$23.50$22.20$20.14 09/15$14.50–$22.55$20.90--
$360.00Jan 21$34.00$38.50$36.25$30.00 09/10$27.25–$36.50$34.00--
$310.00Dec 18$30.70$33.30$32.00$24.40 09/24$19.75–$32.45$30.70--
$310.00Jan 15$33.40$36.30$34.85$50.20 08/20$22.05–$35.20$34.85--
$310.00Mar 19$39.00$42.20$40.60$43.65 09/01$28.10–$41.00$40.60--
$310.00Jan 21$59.00$63.50$61.25$86.50 08/13$48.75–$61.25$61.25--
$370.00Nov 20$1.55$2.65$2.10$3.00 09/29$1.43–$3.70$2.10292
$370.00Dec 18$3.90$4.60$4.25$2.66 10/01$2.55–$5.10$3.90262
$370.00Jan 15$5.50$7.00$6.25$4.28 10/02$3.28–$7.25$5.50--
$370.00Mar 19$11.10$12.90$12.00$11.08 09/29$6.90–$12.35$11.10106
$370.00Jun 17$17.00$20.00$18.50$14.40 10/01$11.75–$18.95$17.00--
$370.00Sep 17$23.00$26.50$24.75$21.61 09/09$17.25–$25.10$23.00--
$370.00Jan 21$30.00$34.20$32.10$40.50 08/20$23.75–$32.15$32.10--
$300.00Jan 15$41.00$43.70$42.35$35.56 09/30$28.50–$42.50$41.00--
$300.00Mar 19$46.30$49.90$48.10$50.45 09/01$34.15–$48.10$48.10--
$300.00Jan 21$65.50$69.50$67.50$91.82 08/13$54.15–$67.50$67.50--
$380.00Nov 20$0.80$1.50$1.15$1.35 10/02$0.93–$2.25$1.1530
$380.00Dec 18$2.20$2.75$2.48$2.85 09/30$1.63–$3.70$2.48--
$380.00Jan 15$3.70$5.30$4.50$2.80 10/01$2.28–$5.05$3.70276
$380.00Mar 19$8.50$9.80$9.15$7.80 09/21$5.35–$9.45$8.50--
$380.00Jun 17$13.80$17.00$15.40$13.30 09/30$9.60–$15.70$13.80--
$380.00Jan 21$26.00$31.00$28.50$22.60 09/21$21.00–$28.50$26.00--
$290.00Jan 21$72.00$76.00$74.00$109.50 08/07$59.75–$74.00$74.00--
$290.00Jan 19$87.50$91.50$89.50$82.70 09/15$75.90–$90.25$87.50--
$390.00Nov 20$0.00$3.00$1.50$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$1.30$1.75$1.53$1.41 10/02$1.25–$2.80$1.41460
$390.00Jan 15$2.05$3.50$2.78$3.20 09/25$1.65–$3.68$2.78147
$390.00Mar 19$5.60$8.40$7.00$5.20 10/01$4.05–$7.35$5.60--
$390.00Jun 17$11.00$14.50$12.75$10.00 10/02$8.05–$12.90$11.00--
$390.00Sep 17$16.70$20.00$18.35$20.10 09/03$12.20–$18.45$18.35--
$390.00Jan 21$23.00$27.50$25.25$23.64 09/29$18.10–$25.50$23.64--
$280.00Jan 15$58.00$60.80$59.40$47.38 10/01$43.25–$59.40$58.00--
$280.00Jan 21$78.50$83.00$80.75$71.79 09/09$66.25–$80.75$78.50--
$400.00Dec 18$0.45$2.20$1.33$1.70 09/29$0.88–$2.03$1.33--
$400.00Jan 15$1.25$2.15$1.70$2.20 09/29$1.30–$2.75$1.70534
$400.00Mar 19$4.90$6.20$5.55$5.30 09/29$3.38–$6.10$5.30126
$400.00Jun 17$8.60$12.40$10.50$8.85 09/15$6.90–$10.50$8.85--
$400.00Sep 17$14.20$17.50$15.85$13.40 09/15$10.50–$16.00$14.20--
$400.00Jan 21$19.50$24.50$22.00$19.80 09/24$15.50–$22.40$19.80--
$410.00Dec 18$0.25$0.95$0.60$0.50 10/02$0.53–$1.70$0.5090
$410.00Jan 15$0.75$1.40$1.08$1.87 09/11$1.08–$2.60$1.08198
$410.00Mar 19$3.30$4.30$3.80$4.95 09/01$2.65–$4.45$3.80--
$410.00Jun 17$6.50$10.50$8.50$7.15 09/15$5.20–$8.90$7.15--
$410.00Sep 17$12.40$15.20$13.80$14.70 09/04$8.80–$13.80$13.80--
$410.00Jan 21$17.00$21.50$19.25$28.18 08/25$13.50–$19.55$19.25--
$260.00Jan 21$93.50$97.50$95.50$109.00 08/20$80.00–$95.50$95.50--
$420.00Dec 18$0.00$0.75$0.38$0.72 09/21$0.38–$1.55$0.38--
$420.00Jan 15$0.00$1.30$0.65$1.00 09/21$0.65–$1.80$0.65--
$420.00Mar 19$2.15$3.80$2.97$9.00 08/26$1.90–$3.93$2.97--
$420.00Jun 17$4.90$8.70$6.80$5.54 09/21$4.65–$7.15$5.54--
$420.00Jan 21$14.50$18.70$16.60$18.25 09/01$11.70–$16.75$16.60--
$250.00Jan 21$101.50$105.50$103.50$101.60 09/01$87.40–$103.50$101.60--
$430.00Nov 20$0.00$2.35$1.18$0.25 09/29$0.35–$1.27$0.25--
$430.00Dec 18$0.00$0.85$0.43$4.33 08/13$0.43–$1.40$0.43--
$430.00Jan 15$0.00$1.30$0.65$0.60 09/18$0.65–$1.73$0.60--
$430.00Mar 19$0.85$2.75$1.80$2.35 09/15$1.75–$3.03$1.80--
$240.00Jan 15$95.40$98.80$97.10$83.72 10/01$78.95–$97.10$95.40--
$240.00Jan 21$109.50$113.50$111.50$139.00 08/12$95.00–$111.50$111.50--
$230.00Sep 17$113.00$116.70$114.85$100.00 10/01$98.00–$114.85$113.00--
$220.00Jan 19$136.00$140.50$138.25$126.94 09/18$121.85–$138.50$136.00--
$480.00Jan 19$16.50$20.50$18.50--$18.50–$18.50—$16.5012
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$14.20$17.30$15.75$23.30 09/30$15.75–$28.50$15.75--
$340.00Dec 18$16.60$19.20$17.90$26.50 09/24$17.90–$30.65$17.90--
$340.00Jan 15$19.10$21.30$20.20$26.20 09/08$20.20–$32.10$20.20--
$340.00Mar 19$23.90$26.10$25.00$28.70 09/03$25.00–$35.95$25.00--
$340.00Jun 17$28.10$31.20$29.65$27.45 08/27$29.65–$39.55$28.10--
$340.00Jan 21$33.80$38.50$36.15$39.20 09/04$36.15–$45.90$36.15--
$330.00Nov 20$9.60$12.20$10.90$16.57 09/30$10.90–$20.90$10.90--
$330.00Dec 18$12.10$14.10$13.10$21.10 10/01$13.10–$24.30$13.10--
$330.00Jan 15$14.20$16.10$15.15$21.84 09/11$15.15–$25.80$15.15--
$330.00Mar 19$19.20$21.00$20.10$26.00 09/21$20.10–$30.10$20.1012
$330.00Jun 17$22.30$26.40$24.35$27.30 09/25$24.35–$33.75$24.35--
$330.00Jan 21$29.00$34.00$31.50$35.00 09/03$31.50–$40.50$31.50--
$350.00Nov 20$20.90$22.90$21.90$26.10 09/29$21.90–$36.80$21.90--
$350.00Dec 18$22.50$25.50$24.00$33.41 09/24$24.00–$37.90$24.00--
$350.00Jan 15$24.80$27.00$25.90$39.36 09/10$25.90–$39.05$25.90--
$350.00Mar 19$29.50$31.60$30.55$37.90 09/21$30.55–$42.45$30.55--
$350.00Jun 17$33.40$36.40$34.90$28.50 08/14$34.90–$45.75$33.40--
$350.00Jan 21$39.00$44.00$41.50$35.32 08/12$41.50–$52.00$39.00--
$320.00Nov 20$6.20$8.00$7.10$13.11 10/01$7.10–$14.90$7.10--
$320.00Dec 18$8.50$9.90$9.20$15.60 10/01$9.20–$18.35$9.20--
$320.00Jan 15$10.30$11.80$11.05$17.20 10/01$11.05–$20.35$11.05--
$320.00Mar 19$14.90$16.90$15.90$22.40 10/01$15.90–$24.50$15.90--
$320.00Jun 17$18.10$22.30$20.20$19.42 08/27$20.20–$28.65$19.42--
$320.00Jan 21$25.00$29.50$27.25$33.33 09/09$27.25–$35.25$27.25--
$360.00Dec 18$29.40$32.00$30.70$36.00 09/01$30.70–$46.05$30.70--
$360.00Jan 15$30.80$33.80$32.30$41.20 09/11$32.30–$47.00$32.30--
$360.00Mar 19$35.70$37.90$36.80$27.91 08/12$36.80–$49.60$35.70--
$360.00Jun 17$39.40$42.40$40.90$37.60 08/17$40.90–$52.50$39.40--
$310.00Nov 20$3.70$4.90$4.30$8.80 10/02$4.30–$10.20$4.30103
$310.00Dec 18$4.90$6.90$5.90$11.30 10/01$5.90–$13.75$5.9073
$310.00Jan 15$7.30$8.80$8.05$10.40 09/25$8.05–$15.25$8.05--
$310.00Mar 19$11.20$14.10$12.65$15.50 09/30$12.65–$19.80$12.65--
$310.00Jun 17$14.60$18.70$16.65$22.30 09/18$16.65–$24.10$16.65--
$310.00Sep 17$18.20$22.50$20.35$26.17 09/09$20.35–$27.10$20.35--
$310.00Jan 21$20.80$25.50$23.15$26.80 09/01$23.15–$30.50$23.15--
$370.00Dec 18$37.70$39.90$38.80$50.10 09/24$38.80–$55.40$38.80--
$370.00Jan 15$38.40$41.40$39.90$41.30 09/29$39.90–$55.75$39.90--
$370.00Jun 17$45.40$49.00$47.20$37.70 08/12$47.20–$60.05$45.40--
$300.00Nov 20$2.20$3.40$2.80$5.80 10/02$2.80–$6.70$2.8088
$300.00Dec 18$3.80$5.50$4.65$7.90 10/01$4.65–$10.00$4.65127
$300.00Jan 15$5.10$6.10$5.60$9.30 10/01$5.60–$12.00$5.60--
$300.00Mar 19$8.00$11.30$9.65$13.60 09/11$9.65–$15.85$9.65--
$300.00Jan 21$18.20$22.00$20.10$21.62 09/29$19.85–$26.40$20.10--
$380.00Dec 18$46.20$48.70$47.45$40.50 08/27$47.45–$64.85$46.20--
$380.00Jan 15$47.00$49.60$48.30$60.26 09/11$48.30–$64.85$48.30--
$380.00Jun 17$52.10$56.00$54.05$42.40 08/05$54.05–$68.10$52.10--
$380.00Jan 21$57.30$62.00$59.65$68.86 09/11$59.65–$72.25$59.65--
$290.00Nov 20$1.30$2.35$1.83$3.60 10/02$1.83–$4.25$1.8365
$290.00Dec 18$2.40$3.30$2.85$5.30 10/02$2.85–$8.05$2.85--
$290.00Jan 15$3.20$4.70$3.95$6.60 10/02$3.95–$8.15$3.95--
$290.00Mar 19$5.90$7.80$6.85$11.70 10/01$6.85–$12.35$6.85--
$290.00Jun 17$8.90$12.90$10.90$14.40 10/02$10.90–$16.65$10.90--
$290.00Jan 21$14.50$19.00$16.75$22.64 09/10$16.75–$22.95$16.75--
$390.00Dec 18$55.20$57.80$56.50$36.00 08/05$56.50–$74.65$55.20--
$390.00Jan 15$55.80$58.30$57.05$50.00 08/20$57.05–$74.90$55.80--
$390.00Jun 17$59.70$63.50$61.60$48.10 08/05$61.60–$76.80$59.70--
$280.00Nov 20$0.70$1.90$1.30$2.50 10/01$1.30–$2.93$1.30--
$280.00Dec 18$1.30$3.50$2.40$3.50 10/02$2.40–$5.30$2.40--
$280.00Jan 15$2.05$3.70$2.88$4.90 10/01$2.88–$6.70$2.88--
$280.00Mar 19$4.90$6.40$5.65$6.48 09/29$5.65–$9.90$5.6577
$280.00Jan 21$12.20$15.90$14.05$13.94 08/26$14.05–$19.00$13.94--
$400.00Dec 18$64.40$67.40$65.90$72.30 09/01$65.90–$84.75$65.90--
$400.00Jan 15$65.00$67.70$66.35$56.00 08/17$66.35–$84.85$65.00--
$270.00Nov 20$0.20$0.70$0.45$1.52 10/01$0.45–$2.42$0.45--
$270.00Dec 18$0.70$3.30$2.00$2.70 10/01$2.00–$3.38$2.00--
$270.00Jan 15$1.30$3.80$2.55$2.50 08/12$2.35–$4.05$2.50--
$270.00Mar 19$3.60$4.30$3.95$5.60 09/30$3.95–$7.35$3.95233
$270.00Jun 17$4.80$8.90$6.85$7.10 08/14$6.85–$10.75$6.85--
$270.00Jan 21$9.50$13.60$11.55$13.70 09/21$11.55–$15.85$11.55--
$270.00Jan 19$15.00$19.50$17.25$19.80 09/21$17.25–$21.30$17.25--
$260.00Nov 20$0.00$2.50$1.25$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.00$2.95$1.48$1.40 09/30$1.40–$2.98$1.40--
$260.00Jan 15$0.00$3.40$1.70$2.87 09/18$1.70–$3.53$1.70--
$260.00Mar 19$1.20$4.50$2.85$5.50 09/18$2.85–$5.60$2.85--
$260.00Jun 17$4.00$7.50$5.75$6.90 08/18$5.75–$9.10$5.75--
$260.00Jan 21$8.40$12.00$10.20$11.10 09/04$9.90–$13.35$10.20--
$250.00Nov 20$0.00$2.35$1.18$0.55 09/25$0.40–$1.45$0.55--
$250.00Dec 18$0.30$1.60$0.95$1.40 09/21$0.80–$2.42$0.95--
$250.00Jan 15$0.50$1.95$1.23$1.95 09/18$1.00–$2.63$1.23--
$250.00Mar 19$0.45$4.10$2.28$2.30 08/19$2.28–$4.40$2.28--
$250.00Jun 17$2.15$6.30$4.22$4.80 08/14$4.22–$6.35$4.22--
$250.00Jan 21$5.50$10.10$7.80$10.00 09/08$7.80–$11.15$7.80--
$240.00Nov 20$0.00$2.30$1.15$0.50 09/25$0.28–$1.48$0.50--
$240.00Dec 18$0.05$2.50$1.27$1.62 08/27$0.70–$1.83$1.27--
$240.00Jan 15$0.00$1.00$0.50$1.00 10/02$0.50–$2.68$0.50--
$240.00Mar 19$0.00$3.70$1.85$2.60 09/24$1.85–$3.50$1.85--
$240.00Sep 17$3.20$7.20$5.20$6.80 09/09$5.20–$7.25$5.20--
$230.00Dec 18$0.00$2.40$1.20$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.55$1.27$0.85 09/18$0.63–$2.33$0.85--
$230.00Mar 19$0.00$3.30$1.65$2.35 09/18$1.65–$2.60$1.65--
$230.00Jun 17$0.65$4.60$2.63$3.30 08/14$2.63–$4.50$2.63--

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 1,366
Total Puts 77
Put/Call Ratio 0.06
Net Difference 1,289

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 190
Put/Call Ratio 1.45
Net Difference -59

Prior 7-Day Put/Call Summary

Total Calls 3,299
Total Puts 1,034
Average Put/Call Ratio 0.91
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