Tour v531
SHW
SHERWIN-WILLIAMS CO
$337.27 +0.37%
$336.74 (-0.16%)🌙
as of 10/21 06:44 PM
(10/20 18:41) ◀
|
Wednesday, October 21, 2026 (6:44pm)
January 2026
|
▶ (10/22 18:53)
◀ 10/21 18:44 ▶

Option Volume

Detail
ℹ
Current (10/21) 1,049
Calls: 376 (36%)
Puts: 673 (64%)
Prior (10/20) 510
Calls: 479 (94%)
Puts: 31 (6%)
Current vs Prior +105.69%
Calls: -21.50% (Calls)
Puts: +2070.97% (Puts)
Prior 7-Day Total 5,893
Calls: 5,005 (85%)
Puts: 888 (15%)
Prior 7-Day Average 841
Calls: 715 (85%)
Puts: 126 (15%)
Current vs Prior 7-Day Avg +24.61%
Calls: -47.41%
Puts: +430.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $918.2K
Calls: $407.7K (44%)
Puts: $510.5K (56%)
Prior (10/20) $775.9K
Calls: $762.0K (98%)
Puts: $13.9K (2%)
Current vs Prior +18.34%
Calls: -46.49%
Puts: +3565.85%
Prior 7-Day Total $3.28M
Calls: $2.71M (83%)
Puts: $569.3K (17%)
Prior 7-Day Average $468.1K
Calls: $386.8K (83%)
Puts: $81.3K (17%)
Current vs Prior 7-Day Avg +96.14%
Calls: +5.41%
Puts: +527.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.79
Prior (10/20) 0.06
Current vs Prior +2665.67%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +264.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 5,699
Calls: 3,596 (63%)
Puts: 2,103 (37%)
Prior (10/20) 3,366
Calls: 2,398 (71%)
Puts: 968 (29%)
Current vs Prior +69.31%
Prior 7-Day Total 41,702
Calls: 27,994 (67%)
Puts: 13,708 (33%)
Prior 7-Day Average 5,957
Calls: 3,999 (67%)
Puts: 1,958 (33%)
Current vs Prior 7-Day Avg -4.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.81% | 10.69%
Prior 9.09% | 10.71%
Current vs Prior -3.15% | -0.24%
Prior 7-Day Avg 6.46% | 10.44%
Current vs 7-Day Avg +36.28% | +2.43%
Prior 7-Day Eod 9.09% | 10.71%
Current vs 7-Day Eod -3.15% | -0.24%
Sentiment BULLISH

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

Dollar volume significantly above 7-day average (96% higher). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 2666% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2025.6028.00$26.809.0%50.75--

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 0.65, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2021.8024.10$22.9510.0%150.72--
$330.00Nov 2014.9017.50$16.2016.0%510.60491
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2025.6028.00$26.809.0%50.75--
$340.00Nov 2011.7015.30$13.5026.7%2050.5334

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 956, top 228)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 209.0012.70$10.8534.1%2280.47131
$330.00Nov 2014.9017.50$16.2016.0%510.60491
$360.00Nov 203.904.90$4.4022.7%230.25178
$320.00Nov 2021.8024.10$22.9510.0%150.72--
$350.00Nov 205.809.00$7.4043.2%50.36--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 202.903.90$3.4029.4%2060.18105
$340.00Nov 2011.7015.30$13.5026.7%2050.5334
$320.00Nov 204.906.40$5.6526.5%1460.28128
$330.00Nov 208.109.70$8.9018.0%350.4014
$280.00Nov 200.401.15$0.7797.4%170.05172

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. 10 found (best R:R 1.90, avg 5.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$3.45$6.55$3.4547%1.90$343.45
$330.00$340.00Nov 20$5.35$4.65$5.3560%0.87$335.35
$350.00$360.00Nov 20$3.00$7.00$3.0036%2.33$353.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$340.00Nov 20$13.30$6.70$13.3075%0.50$346.70
$290.00$280.00Nov 20$0.46$9.54$0.467%20.74$289.54
$340.00$330.00Nov 20$4.60$5.40$4.6053%1.17$335.40
$300.00$290.00Nov 20$0.80$9.20$0.8012%11.50$299.20
$330.00$320.00Nov 20$3.25$6.75$3.2540%2.08$326.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.43, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$3.00$3.00$7.0064%0.43$353.00
$340.00$350.00Nov 20$3.45$3.45$6.5553%0.53$343.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$2.25$2.25$7.7572%0.29$317.75
$310.00$300.00Nov 20$1.37$1.37$8.6382%0.16$308.63
$330.00$320.00Nov 20$3.25$3.25$6.7560%0.48$326.75
$300.00$290.00Nov 20$0.80$0.80$9.2088%0.09$299.20
$290.00$280.00Nov 20$0.46$0.46$9.5493%0.05$289.54

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. 4 found (cheapest 7.22% of stock, avg 8.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$10.85$13.50$24.35$315.65$364.357.22%
$330.00Nov 20$16.20$8.90$25.10$304.90$355.107.44%
$320.00Nov 20$22.95$5.65$28.60$291.40$348.608.48%
$360.00Nov 20$4.40$26.80$31.20$328.80$391.209.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.67% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Nov 20$4.40$1.23$5.63$284.37$365.63
$360.00$300.00Nov 20$4.40$2.03$6.43$293.57$366.43
$360.00$310.00Nov 20$4.40$3.40$7.80$302.20$367.80
$360.00$320.00Nov 20$4.40$5.65$10.05$309.95$370.05
$350.00$290.00Nov 20$7.40$1.23$8.63$281.37$358.63
$350.00$300.00Nov 20$7.40$2.03$9.43$290.57$359.43
$350.00$310.00Nov 20$7.40$3.40$10.80$299.20$360.80
$350.00$320.00Nov 20$7.40$5.65$13.05$306.95$363.05
$360.00$330.00Nov 20$4.40$8.90$13.30$316.70$373.30
$350.00$330.00Nov 20$7.40$8.90$16.30$313.70$366.30

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.22, cheapest $0.34)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.45$9.5522%21.22
$320.00$330.00$340.00Nov 20$1.40$8.6025%6.14
$330.00$340.00$350.00Nov 20$1.90$8.1024%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$1.00$9.0021%9.00
$320.00$330.00$340.00Nov 20$1.35$8.6525%6.41
$280.00$290.00$300.00Nov 20$0.34$9.667%28.41
$290.00$300.00$310.00Nov 20$0.57$9.4311%16.54
$300.00$310.00$320.00Nov 20$0.88$9.1216%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.20, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Nov 20-$1.40$8.60
$340.00$350.001:2Nov 20-$3.95$6.05
$330.00$340.001:2Nov 20-$5.50$4.50
$320.00$330.001:2Nov 20-$9.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Nov 20-$0.20$19.80
$320.00$310.001:2Nov 20-$1.15$8.85
$330.00$320.001:2Nov 20-$2.40$7.60
$310.00$300.001:2Nov 20-$0.66$9.34
$300.00$290.001:2Nov 20-$0.43$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.72%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Nov 20$5.800.363.8%1.72%5.49%5--
$340.00Nov 20$9.000.470.8%2.67%3.48%228131
$360.00Nov 20$3.900.256.7%1.16%7.90%23178

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. 196 contracts (avg 747 vol/day, 196 traded recently)

SHW averages only 747 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $330.00 01-15 call last traded $11.25 on 10/07 (now $21.10/$23.80) — try a limit near $21.10. Also watch the $330.00 12-18 call last traded $12.00 on 10/14 (now $18.70/$21.20) — try a limit near $18.70; the $330.00 11-20 call last traded $14.51 on 10/16 (now $14.90/$17.50) — try a limit near $14.90. Most tradeable put: the $370.00 01-15 put last traded $55.50 on 10/07 (now $36.30/$39.40) — try a limit near $37.85.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$9.00$12.70$10.85$10.50 10/16$4.90–$12.10$10.50131
$340.00Dec 18$14.60$16.40$15.50$8.60 10/14$6.95–$15.80$14.60--
$340.00Jan 15$15.70$19.30$17.50$16.00 10/16$9.30–$17.50$16.00198
$340.00Mar 19$23.00$25.90$24.45$17.80 10/06$14.50–$24.45$23.00--
$340.00Jun 17$30.60$34.00$32.30$27.36 09/09$21.65–$32.30$30.60--
$340.00Sep 17$37.00$41.50$39.25$38.90 10/16$27.60–$39.25$38.90--
$330.00Nov 20$14.90$17.50$16.20$14.51 10/16$7.50–$17.45$14.90491
$330.00Dec 18$18.70$21.20$19.95$12.00 10/14$10.30–$19.95$18.70133
$330.00Jan 15$21.10$23.80$22.45$11.25 10/07$12.70–$22.55$21.10125
$330.00Mar 19$27.90$31.50$29.70$22.86 09/18$18.30–$29.70$27.90--
$350.00Nov 20$5.80$9.00$7.40$7.90 10/16$3.08–$8.55$7.40--
$350.00Dec 18$8.20$12.10$10.15$9.70 10/16$5.05–$10.60$9.70--
$350.00Jan 15$12.10$14.70$13.40$8.50 10/13$6.90–$13.40$12.10860
$350.00Mar 19$17.90$22.00$19.95$14.50 10/12$11.45–$19.95$17.90--
$350.00Jun 17$25.80$29.10$27.45$26.42 10/16$17.75–$27.45$26.42--
$350.00Sep 17$32.00$36.00$34.00$26.31 10/02$23.85–$34.00$32.00--
$350.00Jan 21$39.50$44.00$41.75$41.00 09/29$30.55–$41.75$41.00--
$350.00Jan 19$57.50$62.00$59.75$47.70 10/08$47.50–$59.75$57.50--
$320.00Nov 20$21.80$24.10$22.95$23.25 10/16$11.60–$23.00$22.95--
$320.00Dec 18$24.80$27.70$26.25$14.60 10/07$14.45–$26.30$24.80--
$320.00Jan 15$27.40$30.60$29.00$17.00 10/07$16.40–$29.00$27.40--
$320.00Mar 19$33.90$36.90$35.40$22.10 10/07$23.35–$35.40$33.90--
$320.00Jun 17$41.70$45.00$43.35$40.16 09/25$30.30–$43.35$41.70--
$360.00Nov 20$3.90$4.90$4.40$5.23 10/16$1.70–$5.65$4.40178
$360.00Dec 18$6.00$7.50$6.75$7.48 10/16$3.40–$7.55$6.75--
$360.00Jan 15$8.20$11.20$9.70$8.50 10/16$4.10–$9.70$8.50--
$360.00Mar 19$14.40$18.00$16.20$18.50 10/16$8.75–$16.20$16.20--
$360.00Jun 17$21.40$25.20$23.30$20.14 09/15$14.50–$23.30$21.40--
$360.00Jan 21$35.00$39.50$37.25$30.00 09/10$27.25–$37.25$35.00--
$310.00Nov 20$29.20$32.10$30.65$31.20 10/16$16.85–$30.65$30.65--
$310.00Dec 18$32.40$35.00$33.70$24.40 09/24$19.75–$33.70$32.40--
$310.00Jan 15$34.70$37.30$36.00$50.20 08/20$22.05–$36.00$36.00--
$310.00Mar 19$40.60$43.90$42.25$28.10 10/07$28.10–$42.25$40.60--
$310.00Jan 19$77.50$82.00$79.75$68.30 10/05$65.25–$79.75$77.50--
$370.00Nov 20$1.90$2.95$2.42$2.15 10/16$1.43–$3.70$2.15--
$370.00Dec 18$3.80$5.70$4.75$4.00 10/16$2.55–$5.10$4.00--
$370.00Jan 15$5.50$8.00$6.75$4.00 10/14$3.28–$7.25$5.50--
$370.00Mar 19$10.70$14.50$12.60$11.41 10/16$6.90–$13.10$11.41--
$370.00Jun 17$17.60$21.40$19.50$14.10 10/08$11.75–$19.50$17.60--
$370.00Sep 17$23.50$28.50$26.00$21.61 09/09$17.25–$26.00$23.50--
$370.00Jan 21$30.50$35.50$33.00$23.50 10/07$23.75–$33.00$30.50--
$300.00Nov 20$37.90$41.00$39.45$24.10 10/08$23.00–$39.45$37.90--
$300.00Jan 15$42.50$45.50$44.00$44.20 10/16$28.50–$44.00$44.00--
$300.00Mar 19$47.90$50.80$49.35$50.45 09/01$34.15–$49.35$49.35--
$300.00Sep 17$60.00$64.40$62.20$49.72 10/05$47.25–$62.20$60.00--
$300.00Jan 21$67.00$71.20$69.10$54.00 10/07$54.15–$69.10$67.00--
$380.00Nov 20$0.30$3.40$1.85$1.05 10/16$0.93–$2.25$1.05--
$380.00Dec 18$2.20$3.40$2.80$2.17 10/13$1.63–$3.70$2.20--
$380.00Jan 15$3.40$5.30$4.35$3.90 10/16$2.28–$4.90$3.90299
$380.00Mar 19$8.40$11.80$10.10$7.80 09/21$5.35–$10.10$8.40--
$380.00Jun 17$14.30$18.10$16.20$9.90 10/06$9.60–$16.20$14.30--
$380.00Jan 21$27.00$31.50$29.25$23.32 10/14$21.00–$29.25$27.00--
$290.00Jan 15$51.10$54.00$52.55$42.10 10/13$35.55–$52.55$51.10--
$290.00Jan 19$89.50$94.00$91.75$82.70 09/15$75.90–$91.75$89.50--
$390.00Nov 20$0.00$2.85$1.43$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$1.20$3.00$2.10$1.35 10/16$1.25–$2.60$1.35457
$390.00Jan 15$2.20$4.00$3.10$2.80 10/16$1.65–$3.50$2.80--
$390.00Mar 19$6.20$9.80$8.00$5.00 10/13$4.05–$8.00$6.20--
$390.00Jun 17$11.40$14.70$13.05$10.00 10/02$8.05–$13.10$11.40--
$390.00Sep 17$17.00$21.50$19.25$20.10 09/03$12.20–$19.25$19.25--
$390.00Jan 21$23.50$28.00$25.75$23.64 09/29$18.10–$25.75$23.64--
$280.00Jan 15$59.90$63.20$61.55$50.50 10/13$43.25–$61.55$59.90--
$280.00Sep 17$74.50$79.00$76.75$62.40 10/05$59.80–$76.75$74.50--
$280.00Jan 21$80.50$85.00$82.75$71.79 09/09$66.25–$82.75$80.50--
$400.00Dec 18$0.70$3.30$2.00$1.24 10/07$0.88–$2.03$1.24--
$400.00Jan 15$1.40$4.10$2.75$1.67 10/16$1.30–$2.75$1.67526
$400.00Mar 19$4.00$7.90$5.95$4.96 10/16$3.38–$5.95$4.96--
$400.00Jun 17$8.90$12.80$10.85$6.09 10/08$6.90–$10.85$8.90--
$400.00Sep 17$14.00$18.60$16.30$16.43 10/16$10.50–$16.30$16.30--
$400.00Jan 21$20.60$25.00$22.80$19.80 09/24$15.50–$22.80$20.60--
$400.00Jan 19$37.50$42.50$40.00$33.54 10/14$30.75–$40.00$37.50--
$410.00Dec 18$0.30$2.10$1.20$1.10 10/16$0.53–$1.20$1.10--
$410.00Jan 15$0.90$2.30$1.60$1.80 10/16$0.98–$2.60$1.60198
$410.00Mar 19$3.00$6.50$4.75$2.50 10/12$2.65–$4.75$3.00--
$410.00Jun 17$6.90$10.70$8.80$5.68 10/12$5.20–$8.90$6.90--
$410.00Sep 17$11.90$16.10$14.00$14.19 10/16$8.80–$14.00$14.00--
$410.00Jan 21$17.50$22.50$20.00$15.22 10/14$13.50–$20.00$17.50--
$260.00Jan 21$95.50$100.00$97.75$109.00 08/20$80.00–$97.75$97.75--
$420.00Dec 18$0.15$2.55$1.35$0.72 09/21$0.38–$1.48$0.72--
$420.00Jan 15$0.00$3.30$1.65$0.70 10/07$0.65–$1.80$0.70--
$420.00Mar 19$2.15$5.50$3.83$9.00 08/26$1.90–$3.93$3.83--
$420.00Jun 17$5.20$9.10$7.15$5.54 09/21$4.65–$7.15$5.54--
$420.00Sep 17$9.70$13.70$11.70$9.00 10/13$7.30–$11.75$9.70--
$420.00Jan 21$15.00$20.00$17.50$18.25 09/01$11.70–$17.50$17.50--
$420.00Jan 19$31.00$36.00$33.50$27.99 10/14$25.60–$33.50$31.00--
$250.00Nov 20$86.00$90.00$88.00$68.90 10/08$67.35–$88.00$86.00--
$250.00Jan 21$103.50$108.00$105.75$92.20 10/13$87.40–$105.75$103.50--
$430.00Nov 20$0.00$2.25$1.13$0.25 09/29$0.35–$1.27$0.25--
$430.00Jan 15$0.00$2.95$1.48$0.60 09/18$0.65–$1.73$0.60--
$430.00Mar 19$2.00$4.30$3.15$2.35 09/15$1.75–$3.15$2.35--
$430.00Jun 17$4.00$7.70$5.85$4.27 10/08$3.90–$6.15$4.27--
$430.00Jan 21$13.00$17.50$15.25$12.00 09/24$10.20–$15.25$13.00--
$240.00Jan 15$97.80$100.80$99.30$83.72 10/01$78.95–$99.30$97.80--
$440.00Jan 15$0.00$2.75$1.38$0.50 09/25$0.48–$1.45$0.50--
$440.00Mar 19$1.00$4.40$2.70$3.10 10/06$1.02–$2.70$2.70--
$440.00Jun 17$2.75$6.80$4.78$3.50 10/02$2.93–$4.95$3.50--
$440.00Jan 21$11.00$15.50$13.25$19.00 08/27$8.75–$13.25$13.25--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$11.70$15.30$13.50$14.61 10/16$13.50–$28.50$13.5034
$340.00Dec 18$14.60$17.60$16.10$28.20 10/05$16.10–$30.10$16.10--
$340.00Jan 15$15.80$19.80$17.80$26.20 09/08$17.80–$31.20$17.80238
$340.00Mar 19$21.40$24.80$23.10$28.70 09/03$23.10–$34.65$23.10--
$340.00Jun 17$26.00$29.80$27.90$27.45 08/27$27.90–$38.70$27.45--
$340.00Jan 21$32.40$37.00$34.70$39.20 09/04$34.70–$45.25$34.70--
$340.00Jan 19$39.50$44.00$41.75$49.38 10/08$41.75–$51.50$41.75--
$330.00Nov 20$8.10$9.70$8.90$10.11 10/16$8.90–$20.90$8.9014
$330.00Dec 18$11.10$12.30$11.70$13.80 10/16$11.70–$22.90$11.70--
$330.00Jan 15$11.50$14.90$13.20$25.80 10/07$13.20–$24.25$13.20124
$330.00Mar 19$17.30$19.70$18.50$20.00 10/16$18.50–$28.10$18.5013
$330.00Jun 17$21.30$25.40$23.35$27.30 09/25$23.35–$32.85$23.35--
$330.00Jan 21$27.80$32.50$30.15$36.69 10/13$30.15–$39.50$30.15--
$350.00Nov 20$18.50$21.30$19.90$26.10 09/29$19.90–$36.80$19.90--
$350.00Dec 18$20.70$22.70$21.70$34.50 10/08$21.70–$37.50$21.70--
$350.00Jan 15$21.90$24.80$23.35$40.95 10/07$23.35–$38.60$23.35--
$350.00Mar 19$26.50$30.20$28.35$37.90 09/21$28.35–$41.55$28.35--
$320.00Nov 20$4.90$6.40$5.65$6.37 10/16$5.65–$14.90$5.65128
$320.00Dec 18$6.80$8.50$7.65$7.71 10/16$7.65–$16.75$7.65--
$320.00Jan 15$8.00$11.50$9.75$16.30 10/12$9.75–$18.40$9.75--
$320.00Mar 19$12.50$15.90$14.20$22.50 10/12$14.20–$22.90$14.20--
$320.00Jun 17$17.70$21.00$19.35$19.42 08/27$19.35–$27.50$19.35--
$320.00Jan 21$23.50$28.00$25.75$32.74 10/08$25.75–$34.25$25.75--
$360.00Dec 18$27.10$30.30$28.70$36.00 09/01$28.70–$46.05$28.70--
$360.00Jan 15$28.80$31.90$30.35$41.20 09/11$30.35–$47.00$30.35--
$310.00Nov 20$2.90$3.90$3.40$4.50 10/16$3.40–$10.20$3.40105
$310.00Dec 18$4.70$5.60$5.15$5.78 10/16$5.15–$12.20$5.15--
$310.00Jan 15$6.20$7.40$6.80$12.80 10/08$6.80–$14.50$6.80--
$310.00Mar 19$10.30$12.70$11.50$15.50 09/30$11.40–$18.30$11.50--
$310.00Jun 17$13.90$17.50$15.70$20.32 10/06$15.70–$22.75$15.70--
$310.00Sep 17$16.50$21.50$19.00$26.17 09/09$19.00–$26.20$19.00--
$310.00Jan 21$19.80$24.40$22.10$26.80 09/01$22.10–$29.75$22.10--
$370.00Nov 20$32.90$36.90$34.90$53.20 10/08$34.90–$54.95$34.90--
$370.00Dec 18$34.60$38.00$36.30$53.70 10/08$36.30–$55.40$36.30--
$370.00Jan 15$36.30$39.40$37.85$55.50 10/07$37.85–$55.75$37.8513
$370.00Sep 17$46.40$50.50$48.45$60.00 10/12$48.45–$62.00$48.45--
$300.00Nov 20$1.55$2.50$2.03$2.95 10/16$2.03–$6.70$2.0389
$300.00Dec 18$3.00$3.70$3.35$4.30 10/16$3.35–$8.35$3.35131
$300.00Jan 15$3.90$5.90$4.90$10.60 10/08$4.85–$10.25$4.90--
$300.00Mar 19$7.20$9.90$8.55$13.60 09/11$8.55–$14.10$8.55--
$300.00Jun 17$11.10$14.50$12.80$17.00 10/14$12.80–$18.85$12.80--
$300.00Jan 21$16.40$20.90$18.65$21.62 09/29$18.65–$25.25$18.65--
$380.00Dec 18$43.60$46.50$45.05$40.50 08/27$45.05–$64.85$43.60--
$380.00Jan 15$44.10$47.50$45.80$64.70 10/07$45.80–$64.85$45.80--
$380.00Jan 21$55.00$60.00$57.50$68.86 09/11$57.50–$72.20$57.50--
$290.00Nov 20$0.85$1.60$1.23$1.69 10/16$1.23–$4.25$1.23--
$290.00Dec 18$1.80$3.10$2.45$2.65 10/16$2.38–$5.70$2.45--
$290.00Jan 15$2.70$4.40$3.55$5.69 10/14$3.43–$7.15$3.55861
$290.00Mar 19$5.70$7.60$6.65$11.70 10/01$6.65–$10.85$6.65--
$290.00Jun 17$8.70$12.00$10.35$14.40 10/02$10.35–$15.30$10.35--
$290.00Sep 17$11.00$15.10$13.05$13.51 10/16$13.05–$18.60$13.05--
$290.00Jan 21$13.70$17.90$15.80$22.64 09/10$15.80–$21.20$15.80--
$390.00Jan 15$53.10$56.00$54.55$50.00 08/20$54.55–$74.90$53.10--
$280.00Nov 20$0.40$1.15$0.77$1.85 10/14$0.77–$2.93$0.77172
$280.00Dec 18$1.05$1.80$1.43$3.80 10/07$1.43–$4.00$1.43--
$280.00Jan 15$1.75$4.10$2.93$4.61 10/12$2.33–$5.25$2.93--
$280.00Mar 19$3.50$6.60$5.05$5.60 10/16$5.05–$8.40$5.05--
$280.00Sep 17$8.70$12.90$10.80$11.00 10/16$10.80–$15.30$10.80--
$280.00Jan 21$11.80$15.30$13.55$13.94 08/26$13.55–$17.95$13.55--
$400.00Dec 18$62.20$65.00$63.60$72.30 09/01$63.60–$84.75$63.60--
$270.00Nov 20$0.00$1.50$0.75$1.00 10/14$0.45–$2.42$0.7582
$270.00Dec 18$0.00$3.10$1.55$2.50 10/07$1.55–$3.30$1.55--
$270.00Mar 19$2.65$5.20$3.93$3.80 10/16$3.80–$6.30$3.80--
$270.00Jan 21$9.20$13.00$11.10$13.70 09/21$11.10–$15.15$11.10--
$270.00Jan 19$14.50$19.00$16.75$19.80 09/21$16.55–$21.30$16.75--
$410.00Jan 15$71.90$75.00$73.45$92.30 09/10$73.45–$94.75$73.45--
$410.00Jun 17$74.00$77.60$75.80$93.50 10/08$75.80–$95.10$75.80--
$260.00Nov 20$0.00$2.35$1.18$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.05$0.95$0.50$1.40 09/30$0.50–$2.42$0.5099
$260.00Jan 15$0.00$3.20$1.60$2.87 09/18$1.60–$3.20$1.60--
$260.00Mar 19$1.90$4.70$3.30$3.80 10/13$2.85–$4.85$3.30--
$260.00Jan 21$6.70$11.50$9.10$12.19 10/08$8.90–$12.60$9.10--
$420.00Dec 18$80.90$84.80$82.85$101.90 09/24$82.85–$104.50$82.85--
$250.00Nov 20$0.00$2.25$1.13$0.40 10/13$0.40–$1.45$0.40--
$250.00Dec 18$0.30$0.80$0.55$1.40 09/21$0.55–$1.25$0.55--
$250.00Jan 15$0.05$1.95$1.00$1.95 09/18$1.00–$2.08$1.00--
$250.00Mar 19$1.05$4.20$2.63$2.75 10/13$2.17–$3.63$2.63--
$250.00Jan 21$5.20$10.00$7.60$10.00 09/08$7.50–$10.70$7.60--
$430.00Dec 18$90.50$94.80$92.65$111.93 09/24$92.65–$114.65$92.65--
$240.00Nov 20$0.00$2.20$1.10$0.50 09/25$0.28–$1.48$0.50--
$240.00Dec 18$0.05$2.45$1.25$1.62 08/27$0.40–$1.55$1.25--
$240.00Jan 15$0.00$1.00$0.50$1.25 10/07$0.50–$1.70$0.50--
$240.00Mar 19$0.10$3.70$1.90$2.10 10/13$1.55–$2.90$1.90--
$240.00Sep 17$2.35$7.00$4.68$6.80 09/09$4.68–$6.85$4.68--
$230.00Dec 18$0.00$2.35$1.18$0.50 09/25$0.57–$1.65$0.50--
$230.00Jan 15$0.00$2.45$1.23$0.85 09/18$0.63–$1.75$0.85--
$230.00Mar 19$0.05$3.40$1.73$2.35 09/18$1.20–$2.53$1.73--
$220.00Jan 15$0.00$2.35$1.18$0.75 08/26$0.63–$1.45$0.75--
$210.00Dec 18$0.00$2.20$1.10$0.40 09/03$1.00–$1.65$0.40--
$210.00Jan 15$0.00$2.25$1.13$0.35 09/24$0.70–$1.38$0.35--
$210.00Mar 19$0.00$2.85$1.43$1.15 09/18$0.73–$1.78$1.15--
$210.00Jan 19$3.50$8.50$6.00$7.95 10/07$6.00–$8.20$6.00--
$200.00Dec 18$0.00$2.20$1.10$0.52 09/29$0.35–$1.73$0.52--
$200.00Jan 15$0.00$2.20$1.10$0.40 09/25$0.30–$1.45$0.40--
$195.00Dec 18$0.00$2.20$1.10$0.35 08/26$0.75–$1.25$0.35--
$195.00Jan 15$0.00$2.20$1.10$0.55 09/11$0.63–$1.43$0.55--
$195.00Mar 19$0.00$2.65$1.33$0.95 10/06$0.48–$1.50$0.95--
$190.00Dec 18$0.00$2.15$1.08$0.35 09/04$0.57–$1.83$0.35--
$190.00Jan 15$0.00$2.20$1.10$0.60 08/26$0.63–$1.38$0.60--

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 376
Total Puts 673
Put/Call Ratio 1.79
Net Difference -297

Prior's Put/Call Breakdown

Total Calls 479
Total Puts 31
Put/Call Ratio 0.06
Net Difference 448

Prior 7-Day Put/Call Summary

Total Calls 5,005
Total Puts 888
Average Put/Call Ratio 0.49
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