Tour v531
SHW
SHERWIN-WILLIAMS CO
$337.06 -2.48%
$335.90 (-0.34%)🌙
as of 10/23 06:51 PM
(10/22 18:53) ◀
|
Friday, October 23, 2026 (6:51pm)
January 2026
|
▶ (10/26 14:07)
◀ 10/23 18:51 ▶

Option Volume

Detail
ℹ
Current (10/23) 2,839
Calls: 163 (6%)
Puts: 2,676 (94%)
Prior (10/22) 371
Calls: 304 (82%)
Puts: 67 (18%)
Current vs Prior +665.23%
Calls: -46.38% (Calls)
Puts: +3894.03% (Puts)
Prior 7-Day Total 4,265
Calls: 3,014 (71%)
Puts: 1,251 (29%)
Prior 7-Day Average 609
Calls: 430 (71%)
Puts: 178 (29%)
Current vs Prior 7-Day Avg +365.96%
Calls: -62.14%
Puts: +1397.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23) $789.9K
Calls: $167.4K (21%)
Puts: $622.5K (79%)
Prior (10/22) $797.0K
Calls: $758.9K (95%)
Puts: $38.1K (5%)
Current vs Prior -0.89%
Calls: -77.94%
Puts: +1534.29%
Prior 7-Day Total $3.68M
Calls: $2.96M (80%)
Puts: $728.4K (20%)
Prior 7-Day Average $526.4K
Calls: $422.3K (80%)
Puts: $104.1K (20%)
Current vs Prior 7-Day Avg +50.07%
Calls: -60.36%
Puts: +498.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 16.42
Prior (10/22) 0.22
Current vs Prior +7348.99%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +2295.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23) 4,298
Calls: 3,106 (72%)
Puts: 1,192 (28%)
Prior (10/22) 7,749
Calls: 5,739 (74%)
Puts: 2,010 (26%)
Current vs Prior -44.53%
Prior 7-Day Total 39,235
Calls: 29,720 (76%)
Puts: 9,515 (24%)
Prior 7-Day Average 5,605
Calls: 4,245 (76%)
Puts: 1,359 (24%)
Current vs Prior 7-Day Avg -23.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.14% | 10.92%
Prior 8.78% | 10.75%
Current vs Prior +4.06% | +1.58%
Prior 7-Day Avg 7.62% | 10.55%
Current vs 7-Day Avg +20.00% | +3.50%
Prior 7-Day Eod 8.78% | 10.75%
Current vs 7-Day Eod +4.06% | +1.58%
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 bearish conviction with 79% of dollar volume in puts ($622.5K) vs calls ($167.4K). Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 665% vs prior - elevated interest. Volume explosion - 366% above 7-day average (2,839 vs avg 609).

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 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2013.3014.70$14.0010.0%250.53207

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. 2 found (avg delta 0.57, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2015.7017.90$16.8013.1%110.61536
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2013.3014.70$14.0010.0%250.53207

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 2.7K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2010.3012.70$11.5020.9%750.48314
$350.00Nov 206.508.10$7.3021.9%220.36163
$330.00Nov 2015.7017.90$16.8013.1%110.61536
$380.00Nov 200.952.00$1.4870.9%50.1098
$390.00Nov 200.401.55$0.98117.3%20.0724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 201.102.65$1.8882.4%2.6K0.1190
$340.00Nov 2013.3014.70$14.0010.0%250.53207
$330.00Nov 206.809.30$8.0531.1%70.3943
$310.00Nov 202.203.70$2.9550.8%40.17309
$320.00Nov 203.506.80$5.1564.1%30.27197

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 14.38, avg 8.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Nov 20$0.65$9.35$0.6515%14.38$370.65
$380.00$390.00Nov 20$0.50$9.50$0.5010%19.00$380.50
$330.00$340.00Nov 20$5.30$4.70$5.3061%0.89$335.30
$340.00$350.00Nov 20$4.20$5.80$4.2048%1.38$344.20
$350.00$360.00Nov 20$3.00$7.00$3.0036%2.33$353.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$0.58$9.42$0.5811%16.24$299.42
$290.00$280.00Nov 20$0.35$9.65$0.358%27.57$289.65
$330.00$320.00Nov 20$2.90$7.10$2.9039%2.45$327.10
$310.00$300.00Nov 20$1.07$8.93$1.0717%8.35$308.93
$320.00$310.00Nov 20$2.20$7.80$2.2027%3.55$317.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.28, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$2.17$2.17$7.8375%0.28$362.17
$350.00$360.00Nov 20$3.00$3.00$7.0064%0.43$353.00
$340.00$350.00Nov 20$4.20$4.20$5.8052%0.72$344.20
$380.00$390.00Nov 20$0.50$0.50$9.5090%0.05$380.50
$370.00$380.00Nov 20$0.65$0.65$9.3585%0.07$370.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$2.20$2.20$7.8073%0.28$317.80
$310.00$300.00Nov 20$1.07$1.07$8.9383%0.12$308.93
$330.00$320.00Nov 20$2.90$2.90$7.1061%0.41$327.10
$290.00$280.00Nov 20$0.35$0.35$9.6592%0.04$289.65
$300.00$290.00Nov 20$0.58$0.58$9.4289%0.06$299.42

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. 2 found (cheapest 7.37% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Nov 20$16.80$8.05$24.85$305.15$354.857.37%
$340.00Nov 20$11.50$14.00$25.50$314.50$365.507.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.82% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Nov 20$1.48$1.30$2.78$287.22$382.78
$380.00$300.00Nov 20$1.48$1.88$3.36$296.64$383.36
$370.00$290.00Nov 20$2.13$1.30$3.43$286.57$373.43
$370.00$300.00Nov 20$2.13$1.88$4.01$295.99$374.01
$380.00$310.00Nov 20$1.48$2.95$4.43$305.57$384.43
$370.00$310.00Nov 20$2.13$2.95$5.08$304.92$375.08
$360.00$290.00Nov 20$4.30$1.30$5.60$284.40$365.60
$360.00$300.00Nov 20$4.30$1.88$6.18$293.82$366.18
$360.00$310.00Nov 20$4.30$2.95$7.25$302.75$367.25
$380.00$320.00Nov 20$1.48$5.15$6.63$313.37$386.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.34, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290360/370Nov 20$2.52$7.4868%0.34$287.48$362.52
310/320360/370Nov 20$4.37$5.6348%0.78$315.63$364.37
290/300360/370Nov 20$2.75$7.2564%0.38$297.25$362.75
280/290380/390Nov 20$0.85$9.1582%0.09$289.15$380.85
300/310360/370Nov 20$3.24$6.7658%0.48$306.76$363.24
310/320380/390Nov 20$2.70$7.3063%0.37$317.30$382.70
290/300380/390Nov 20$1.08$8.9278%0.12$298.92$381.08
300/310380/390Nov 20$1.57$8.4372%0.19$308.43$381.57
280/290370/380Nov 20$1.00$9.0078%0.11$289.00$371.00
310/320370/380Nov 20$2.85$7.1558%0.40$317.15$372.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.29, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.83$9.1721%11.05
$330.00$340.00$350.00Nov 20$1.10$8.9025%8.09
$370.00$380.00$390.00Nov 20$0.15$9.858%65.67
$340.00$350.00$360.00Nov 20$1.20$8.8023%7.33
$360.00$370.00$380.00Nov 20$1.52$8.4814%5.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$0.70$9.3022%13.29
$280.00$290.00$300.00Nov 20$0.23$9.776%42.48
$290.00$300.00$310.00Nov 20$0.49$9.5110%19.41
$300.00$310.00$320.00Nov 20$1.13$8.8716%7.85
$320.00$330.00$340.00Nov 20$3.05$6.9525%2.28

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 $-2.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Nov 20-$1.30$8.70
$340.00$350.001:2Nov 20-$3.10$6.90
$370.00$380.001:2Nov 20-$0.83$9.17
$380.00$390.001:2Nov 20-$0.48$9.52
$330.00$340.001:2Nov 20-$6.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Nov 20-$2.10$7.90
$320.00$310.001:2Nov 20-$0.75$9.25
$330.00$320.001:2Nov 20-$2.25$7.75
$310.00$300.001:2Nov 20-$0.81$9.19
$300.00$290.001:2Nov 20-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.06%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Nov 20$10.300.480.9%3.06%3.93%75314
$350.00Nov 20$6.500.363.8%1.93%5.77%22163
$360.00Nov 20$3.800.256.8%1.13%7.93%1--
$370.00Nov 20$1.050.159.8%0.31%10.08%1--
$380.00Nov 20$0.950.1012.7%0.28%13.02%598
$390.00Nov 20$0.400.0715.7%0.12%15.83%224

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. 197 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 $340.00 03-19 call last traded $17.80 on 10/06 (now $23.70/$26.70) — try a limit near $23.70. Also watch the $330.00 11-20 call last traded $14.51 on 10/16 (now $15.70/$17.90) — try a limit near $15.70; the $350.00 12-18 call last traded $9.70 on 10/16 (now $9.90/$11.50) — try a limit near $9.90. Most tradeable put: the $340.00 12-18 put last traded $28.20 on 10/05 (now $16.00/$17.30) — try a limit near $16.65.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$10.30$12.70$11.50$10.50 10/16$4.90–$15.50$10.50314
$340.00Dec 18$12.70$16.90$14.80$8.60 10/14$6.95–$19.25$12.70--
$340.00Jan 15$16.30$19.60$17.95$16.00 10/16$9.30–$22.50$16.30--
$340.00Mar 19$23.70$26.70$25.20$17.80 10/06$14.50–$29.50$23.7062
$340.00Jun 17$30.80$34.90$32.85$27.36 09/09$21.65–$37.35$30.80--
$340.00Sep 17$36.50$41.50$39.00$38.90 10/16$27.60–$44.35$38.90--
$330.00Nov 20$15.70$17.90$16.80$14.51 10/16$7.50–$22.25$15.70536
$330.00Dec 18$18.80$21.50$20.15$12.00 10/14$10.30–$25.45$18.80--
$330.00Jan 15$22.20$24.60$23.40$11.25 10/07$12.70–$28.60$22.20--
$330.00Mar 19$28.50$32.00$30.25$22.86 09/18$18.30–$34.95$28.50--
$350.00Nov 20$6.50$8.10$7.30$7.90 10/16$3.08–$10.45$7.30163
$350.00Dec 18$9.90$11.50$10.70$9.70 10/16$5.05–$14.10$9.90168
$350.00Jan 15$12.60$14.10$13.35$8.50 10/13$6.90–$17.30$12.60--
$350.00Mar 19$18.10$21.30$19.70$14.50 10/12$11.45–$24.15$18.10--
$350.00Jun 17$26.00$30.00$28.00$26.42 10/16$17.75–$32.05$26.42--
$350.00Sep 17$32.00$36.50$34.25$26.31 10/02$23.85–$39.15$32.00--
$350.00Jan 21$39.00$43.50$41.25$41.00 09/29$30.55–$46.00$41.00--
$350.00Jan 19$57.40$61.50$59.45$47.70 10/08$47.50–$64.75$57.40--
$320.00Nov 20$21.90$25.00$23.45$23.25 10/16$11.60–$29.90$23.25--
$320.00Dec 18$25.00$28.40$26.70$14.60 10/07$14.45–$32.65$25.00--
$320.00Jan 15$28.50$31.40$29.95$17.00 10/07$16.40–$35.60$28.50--
$320.00Mar 19$34.50$37.90$36.20$22.10 10/07$23.35–$41.65$34.50--
$320.00Jun 17$42.20$45.50$43.85$40.16 09/25$30.30–$49.20$42.20--
$360.00Nov 20$3.80$4.80$4.30$5.23 10/16$1.70–$6.95$4.30--
$360.00Dec 18$6.50$7.90$7.20$7.48 10/16$3.40–$9.90$7.20298
$360.00Jan 15$7.90$10.50$9.20$8.50 10/16$4.10–$12.95$8.50--
$360.00Mar 19$14.40$18.10$16.25$18.50 10/16$8.75–$20.00$16.25--
$360.00Jun 17$21.70$25.70$23.70$20.14 09/15$14.50–$27.60$21.70--
$360.00Jan 21$35.00$39.50$37.25$30.00 09/10$27.25–$41.25$35.00--
$310.00Nov 20$29.30$32.70$31.00$31.20 10/16$16.85–$38.30$31.00--
$310.00Dec 18$32.40$35.60$34.00$24.40 09/24$19.75–$40.55$32.40--
$310.00Jan 15$35.00$38.30$36.65$50.20 08/20$22.05–$43.35$36.65--
$310.00Mar 19$41.00$44.50$42.75$28.10 10/07$28.10–$49.05$41.00--
$310.00Jan 19$78.00$81.50$79.75$68.30 10/05$65.25–$85.75$78.00--
$370.00Nov 20$1.05$3.20$2.13$2.15 10/16$1.43–$4.05$2.13--
$370.00Dec 18$4.30$6.40$5.35$4.00 10/16$2.55–$7.25$4.30--
$370.00Jan 15$5.60$7.60$6.60$4.00 10/14$3.28–$9.30$5.60--
$370.00Mar 19$10.90$14.90$12.90$11.41 10/16$6.90–$16.05$11.41--
$370.00Jun 17$17.80$21.90$19.85$14.10 10/08$11.75–$23.35$17.80--
$370.00Sep 17$23.60$28.50$26.05$21.61 09/09$17.25–$30.30$23.60--
$370.00Jan 21$30.50$35.00$32.75$23.50 10/07$23.75–$37.50$30.50--
$300.00Nov 20$37.90$41.40$39.65$24.10 10/08$23.00–$47.55$37.90--
$300.00Jan 15$43.00$46.10$44.55$44.20 10/16$28.50–$51.65$44.20--
$300.00Mar 19$48.10$51.50$49.80$50.45 09/01$34.15–$56.30$49.80--
$300.00Sep 17$60.00$64.50$62.25$49.72 10/05$47.25–$69.25$60.00--
$300.00Jan 21$66.50$71.00$68.75$54.00 10/07$54.15–$75.40$66.50--
$380.00Nov 20$0.95$2.00$1.48$1.05 10/16$0.93–$2.25$1.0598
$380.00Dec 18$1.80$4.30$3.05$2.17 10/13$1.63–$4.65$2.17940
$380.00Jan 15$3.30$5.40$4.35$3.90 10/16$2.28–$6.55$3.90--
$380.00Mar 19$8.30$12.00$10.15$7.80 09/21$5.35–$12.95$8.30--
$380.00Jun 17$14.50$18.70$16.60$9.90 10/06$9.60–$19.45$14.50--
$380.00Jan 21$27.20$31.50$29.35$23.32 10/14$21.00–$33.35$27.20--
$290.00Jan 15$51.30$54.50$52.90$42.10 10/13$35.55–$60.65$51.30--
$290.00Jan 19$88.50$93.00$90.75$82.70 09/15$75.90–$98.00$88.50--
$390.00Nov 20$0.40$1.55$0.98$0.70 09/21$0.88–$1.92$0.7024
$390.00Dec 18$1.30$2.60$1.95$1.35 10/16$1.25–$2.95$1.35475
$390.00Jan 15$2.45$4.10$3.28$2.80 10/16$1.65–$4.50$2.80--
$390.00Mar 19$6.10$8.80$7.45$5.00 10/13$4.05–$9.90$6.10--
$390.00Jun 17$11.60$15.30$13.45$10.00 10/02$8.05–$16.25$11.60--
$390.00Sep 17$17.10$22.00$19.55$20.10 09/03$12.20–$22.70$19.55--
$390.00Jan 21$23.10$28.00$25.55$23.64 09/29$18.10–$29.25$23.64--
$280.00Jan 15$60.30$63.40$61.85$50.50 10/13$43.25–$69.50$60.30--
$280.00Sep 17$74.00$78.50$76.25$62.40 10/05$59.80–$83.70$74.00--
$280.00Jan 21$80.00$84.50$82.25$71.79 09/09$66.25–$89.75$80.00--
$400.00Dec 18$0.70$2.70$1.70$1.24 10/07$0.88–$2.03$1.24--
$400.00Jan 15$1.45$3.50$2.48$1.67 10/16$1.30–$3.05$1.67--
$400.00Mar 19$4.70$7.50$6.10$4.96 10/16$3.38–$8.05$4.96--
$400.00Jun 17$9.50$12.70$11.10$6.09 10/08$6.90–$13.20$9.501
$400.00Sep 17$14.10$19.00$16.55$16.43 10/16$10.50–$19.60$16.43--
$400.00Jan 21$20.60$25.00$22.80$19.80 09/24$15.50–$26.05$20.60--
$400.00Jan 19$37.50$42.00$39.75$33.54 10/14$30.75–$44.35$37.50--
$410.00Dec 18$0.25$2.55$1.40$1.10 10/16$0.53–$1.40$1.10--
$410.00Jan 15$0.90$3.80$2.35$1.80 10/16$0.98–$2.60$1.80--
$410.00Mar 19$3.40$6.00$4.70$2.50 10/12$2.65–$6.30$3.4027
$410.00Jun 17$7.50$11.00$9.25$5.68 10/12$5.20–$10.70$7.50--
$410.00Sep 17$12.50$16.00$14.25$14.19 10/16$8.80–$16.50$14.19--
$410.00Jan 21$17.50$22.00$19.75$15.22 10/14$13.50–$22.75$17.50--
$260.00Jan 21$95.00$99.50$97.25$109.00 08/20$80.00–$105.25$97.25--
$420.00Dec 18$0.00$2.75$1.38$0.72 09/21$0.38–$1.48$0.72--
$420.00Jan 15$0.25$3.20$1.73$0.70 10/07$0.65–$1.80$0.70--
$420.00Mar 19$2.60$4.90$3.75$9.00 08/26$1.90–$4.95$3.75--
$420.00Jun 17$5.70$9.40$7.55$5.54 09/21$4.65–$8.75$5.70--
$420.00Sep 17$10.80$13.70$12.25$9.00 10/13$7.30–$14.00$10.80--
$420.00Jan 21$15.20$20.00$17.60$18.25 09/01$11.70–$20.15$17.60--
$420.00Jan 19$30.50$35.50$33.00$27.99 10/14$25.60–$37.25$30.50--
$250.00Nov 20$85.90$89.60$87.75$68.90 10/08$67.35–$96.35$85.90--
$250.00Jan 21$103.00$107.50$105.25$92.20 10/13$87.40–$113.25$103.00--
$430.00Nov 20$0.00$2.30$1.15$0.25 09/29$0.35–$1.23$0.25--
$430.00Jan 15$0.00$2.95$1.48$0.60 09/18$0.65–$1.60$0.60--
$430.00Mar 19$1.95$4.60$3.28$2.35 09/15$1.75–$4.15$2.35--
$430.00Jun 17$4.50$7.90$6.20$4.27 10/08$3.90–$6.95$4.50--
$430.00Jan 21$13.00$17.50$15.25$12.00 09/24$10.20–$17.85$13.00--
$240.00Jan 15$97.70$101.20$99.45$83.72 10/01$78.95–$108.10$97.70--
$440.00Jan 15$0.00$2.70$1.35$0.50 09/25$0.48–$1.45$0.50--
$440.00Mar 19$1.20$4.40$2.80$3.10 10/06$1.02–$3.00$2.80--
$440.00Jun 17$2.80$6.60$4.70$3.50 10/02$2.93–$6.05$3.50--
$440.00Jan 21$11.30$15.50$13.40$19.00 08/27$8.75–$15.35$13.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$13.30$14.70$14.00$14.61 10/16$10.10–$28.50$14.00207
$340.00Dec 18$16.00$17.30$16.65$28.20 10/05$12.95–$30.10$16.6544
$340.00Jan 15$17.90$19.40$18.65$26.20 09/08$14.45–$31.20$18.65--
$340.00Mar 19$21.40$24.50$22.95$28.70 09/03$20.10–$34.65$22.95--
$340.00Jun 17$26.90$30.00$28.45$27.45 08/27$25.20–$38.70$27.45--
$340.00Jan 21$33.00$37.50$35.25$39.20 09/04$31.85–$45.25$35.25--
$340.00Jan 19$40.00$45.00$42.50$49.38 10/08$39.30–$51.50$42.50--
$330.00Nov 20$6.80$9.30$8.05$10.11 10/16$6.40–$20.90$8.0543
$330.00Dec 18$9.70$12.90$11.30$13.80 10/16$9.10–$22.90$11.30--
$330.00Jan 15$11.50$15.30$13.40$25.80 10/07$11.10–$24.25$13.40--
$330.00Mar 19$16.80$19.90$18.35$20.00 10/16$16.00–$28.10$18.35--
$330.00Jun 17$22.30$25.80$24.05$27.30 09/25$20.60–$32.85$24.05--
$330.00Jan 21$28.00$33.00$30.50$36.69 10/13$27.45–$39.50$30.50--
$350.00Nov 20$17.80$20.40$19.10$26.10 09/29$14.85–$36.80$19.10--
$350.00Dec 18$20.30$23.10$21.70$34.50 10/08$17.90–$37.50$21.70--
$350.00Jan 15$22.10$25.00$23.55$40.95 10/07$19.45–$38.60$23.55--
$350.00Mar 19$26.80$30.10$28.45$37.90 09/21$24.60–$41.55$28.45--
$320.00Nov 20$3.50$6.80$5.15$6.37 10/16$3.95–$14.90$5.15197
$320.00Dec 18$6.50$9.30$7.90$7.71 10/16$6.30–$16.75$7.71--
$320.00Jan 15$7.90$11.40$9.65$16.30 10/12$8.00–$18.40$9.65--
$320.00Mar 19$13.80$16.10$14.95$22.50 10/12$12.70–$22.90$14.95--
$320.00Jun 17$18.20$21.30$19.75$19.42 08/27$17.15–$27.50$19.42--
$320.00Jan 21$24.00$28.50$26.25$32.74 10/08$23.75–$34.25$26.25--
$360.00Dec 18$27.10$30.50$28.80$36.00 09/01$23.35–$46.05$28.80--
$360.00Jan 15$28.60$32.00$30.30$41.20 09/11$25.20–$47.00$30.30--
$310.00Nov 20$2.20$3.70$2.95$4.50 10/16$2.60–$10.20$2.95309
$310.00Dec 18$4.10$5.50$4.80$5.78 10/16$4.20–$12.20$4.8085
$310.00Jan 15$5.00$7.90$6.45$12.80 10/08$5.45–$14.50$6.45--
$310.00Mar 19$9.50$12.80$11.15$15.50 09/30$10.05–$18.30$11.15--
$310.00Jun 17$14.80$16.70$15.75$20.32 10/06$13.95–$22.75$15.753
$310.00Sep 17$17.00$21.00$19.00$26.17 09/09$17.25–$26.20$19.00--
$310.00Jan 21$20.00$25.00$22.50$26.80 09/01$20.05–$29.75$22.50--
$370.00Nov 20$33.10$36.50$34.80$53.20 10/08$28.30–$54.95$34.80--
$370.00Dec 18$34.80$37.50$36.15$53.70 10/08$30.20–$55.40$36.15--
$370.00Jan 15$36.00$39.00$37.50$55.50 10/07$31.90–$55.75$37.50--
$370.00Sep 17$46.50$51.40$48.95$60.00 10/12$44.10–$62.00$48.95--
$300.00Nov 20$1.10$2.65$1.88$2.95 10/16$1.50–$6.70$1.8890
$300.00Dec 18$2.10$4.60$3.35$4.30 10/16$2.80–$8.35$3.35--
$300.00Jan 15$3.90$5.60$4.75$10.60 10/08$3.85–$10.25$4.75--
$300.00Mar 19$6.80$9.80$8.30$13.60 09/11$7.60–$14.10$8.30--
$300.00Jun 17$11.40$14.50$12.95$17.00 10/14$11.05–$18.85$12.95--
$300.00Jan 21$16.50$21.30$18.90$21.62 09/29$17.25–$25.25$18.90--
$380.00Dec 18$43.20$46.20$44.70$40.50 08/27$37.95–$64.85$43.20--
$380.00Jan 15$44.10$47.40$45.75$64.70 10/07$39.15–$64.85$45.75--
$380.00Jan 21$56.00$60.50$58.25$68.86 09/11$53.10–$72.20$58.25--
$290.00Nov 20$0.80$1.80$1.30$1.69 10/16$0.98–$4.25$1.30--
$290.00Dec 18$0.05$3.80$1.92$2.65 10/16$1.92–$5.70$1.92--
$290.00Jan 15$2.25$4.30$3.28$5.69 10/14$2.63–$7.15$3.28--
$290.00Mar 19$4.70$7.60$6.15$11.70 10/01$5.65–$10.85$6.15--
$290.00Jun 17$8.80$11.80$10.30$14.40 10/02$8.90–$15.30$10.30--
$290.00Sep 17$11.50$15.00$13.25$13.51 10/16$11.65–$18.60$13.25--
$290.00Jan 21$13.50$18.20$15.85$22.64 09/10$14.60–$21.20$15.85--
$390.00Jan 15$52.80$56.30$54.55$50.00 08/20$47.40–$74.90$52.80--
$280.00Nov 20$0.40$1.50$0.95$1.85 10/14$0.77–$2.83$0.95187
$280.00Dec 18$0.95$2.70$1.83$3.80 10/07$1.43–$4.00$1.83--
$280.00Jan 15$0.15$4.10$2.13$4.61 10/12$2.13–$5.25$2.13--
$280.00Mar 19$3.30$6.20$4.75$5.60 10/16$4.20–$8.40$4.75--
$280.00Sep 17$9.10$12.60$10.85$11.00 10/16$9.55–$15.30$10.85--
$280.00Jan 21$11.00$15.20$13.10$13.94 08/26$11.70–$17.95$13.10--
$280.00Jun 17$7.30$9.60$8.45--$8.45–$8.45—$7.3027
$400.00Dec 18$61.60$64.50$63.05$72.30 09/01$55.75–$84.75$63.05--
$270.00Nov 20$0.00$2.55$1.27$1.00 10/14$0.45–$2.42$1.00--
$270.00Dec 18$0.25$3.00$1.63$2.50 10/07$0.83–$2.88$1.63--
$270.00Mar 19$2.80$4.80$3.80$3.80 10/16$3.50–$6.30$3.80--
$270.00Jan 21$8.90$13.50$11.20$13.70 09/21$10.45–$15.15$11.20--
$270.00Jan 19$14.00$18.60$16.30$19.80 09/21$15.40–$21.30$16.30--
$410.00Jan 15$71.60$74.90$73.25$92.30 09/10$65.50–$94.75$73.25--
$410.00Jun 17$74.20$77.70$75.95$93.50 10/08$68.65–$95.10$75.95--
$260.00Nov 20$0.00$2.40$1.20$1.00 09/25$0.45–$1.65$1.00--
$260.00Dec 18$0.00$2.80$1.40$1.40 09/30$0.50–$2.42$1.40--
$260.00Jan 15$0.05$3.20$1.63$2.87 09/18$1.60–$3.20$1.63--
$260.00Mar 19$2.00$3.30$2.65$3.80 10/13$2.60–$4.85$2.65--
$260.00Jan 21$6.50$10.90$8.70$12.19 10/08$8.00–$12.60$8.70--
$420.00Dec 18$81.10$84.90$83.00$101.90 09/24$74.70–$104.50$83.00--
$250.00Nov 20$0.00$2.25$1.13$0.40 10/13$0.40–$1.45$0.40--
$250.00Dec 18$0.30$1.60$0.95$1.40 09/21$0.55–$1.10$0.95--
$250.00Jan 15$0.05$1.95$1.00$1.95 09/18$0.98–$1.75$1.00--
$250.00Mar 19$1.20$2.75$1.98$2.75 10/13$1.98–$3.63$1.98--
$250.00Jan 21$5.80$9.30$7.55$10.00 09/08$7.05–$10.70$7.55--
$430.00Dec 18$91.00$94.70$92.85$111.93 09/24$84.60–$114.65$92.85--
$240.00Nov 20$0.00$2.20$1.10$0.50 09/25$0.28–$1.33$0.50--
$240.00Dec 18$0.05$2.50$1.27$1.62 08/27$0.40–$1.55$1.27--
$240.00Jan 15$0.00$1.00$0.50$1.25 10/07$0.50–$1.70$0.50--
$240.00Mar 19$0.85$3.20$2.03$2.10 10/13$1.55–$2.90$2.03--
$240.00Sep 17$2.40$6.80$4.60$6.80 09/09$4.13–$6.85$4.60--
$230.00Dec 18$0.00$2.40$1.20$0.50 09/25$0.57–$1.65$0.50--
$230.00Jan 15$0.00$2.50$1.25$0.85 09/18$0.63–$1.60$0.85--
$230.00Mar 19$0.45$1.45$0.95$2.35 09/18$0.95–$2.30$0.95--
$220.00Jan 15$0.00$2.40$1.20$0.75 08/26$0.63–$1.45$0.75--
$210.00Dec 18$0.00$2.25$1.13$0.40 09/03$1.00–$1.65$0.40--
$210.00Jan 15$0.00$2.30$1.15$0.35 09/24$0.70–$1.30$0.35--
$210.00Mar 19$0.10$2.80$1.45$1.15 09/18$0.73–$1.78$1.15--
$210.00Jan 19$3.50$7.90$5.70$7.95 10/07$5.70–$8.20$5.70--
$200.00Dec 18$0.00$2.20$1.10$0.52 09/29$0.35–$1.73$0.52--
$200.00Jan 15$0.00$2.25$1.13$0.40 09/25$0.30–$1.43$0.40--
$195.00Dec 18$0.00$2.20$1.10$0.35 08/26$0.75–$1.23$0.35--
$195.00Jan 15$0.00$2.20$1.10$0.55 09/11$0.63–$1.30$0.55--
$195.00Mar 19$0.00$2.60$1.30$0.95 10/06$0.48–$1.50$0.95--
$190.00Dec 18$0.00$2.20$1.10$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–$1.27$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 163
Total Puts 2,676
Put/Call Ratio 16.42
Net Difference -2,513

Prior's Put/Call Breakdown

Total Calls 304
Total Puts 67
Put/Call Ratio 0.22
Net Difference 237

Prior 7-Day Put/Call Summary

Total Calls 3,014
Total Puts 1,251
Average Put/Call Ratio 0.69
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