Tour v531
SHW
SHERWIN-WILLIAMS CO
$326.01 -2.73%
$329.80 (+1.16%)🌙
as of 10/27 06:04 PM
(10/27 16:00) ◀
|
Tuesday, October 27, 2026 (6:04pm)
January 2026
|
▶ (10/28 18:52)
◀ 10/27 18:04 ▶

Option Volume

Detail
ℹ
Current (10/27) 1,139
Calls: 459 (40%)
Puts: 680 (60%)
Prior (10/26) 1,186
Calls: 320 (27%)
Puts: 866 (73%)
Current vs Prior -3.96%
Calls: +43.44% (Calls)
Puts: -21.48% (Puts)
Prior 7-Day Total 7,695
Calls: 3,207 (42%)
Puts: 4,488 (58%)
Prior 7-Day Average 1,099
Calls: 458 (42%)
Puts: 641 (58%)
Current vs Prior 7-Day Avg +3.61%
Calls: +0.19%
Puts: +6.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $688.7K
Calls: $220.6K (32%)
Puts: $468.2K (68%)
Prior (10/26) $704.5K
Calls: $211.0K (30%)
Puts: $493.5K (70%)
Current vs Prior -2.23%
Calls: +4.53%
Puts: -5.13%
Prior 7-Day Total $4.77M
Calls: $3.01M (63%)
Puts: $1.75M (37%)
Prior 7-Day Average $681.0K
Calls: $430.4K (63%)
Puts: $250.7K (37%)
Current vs Prior 7-Day Avg +1.13%
Calls: -48.74%
Puts: +86.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.48
Prior (10/26) 2.71
Current vs Prior -45.26%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +0.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 24,147
Calls: 12,681 (53%)
Puts: 11,466 (47%)
Prior (10/26) 23,557
Calls: 12,586 (53%)
Puts: 10,971 (47%)
Current vs Prior +2.50%
Prior 7-Day Total 57,824
Calls: 38,196 (66%)
Puts: 19,628 (34%)
Prior 7-Day Average 8,260
Calls: 5,456 (66%)
Puts: 2,804 (34%)
Current vs Prior 7-Day Avg +192.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.92% | 9.14%
Prior 8.31% | 10.55%
Current vs Prior -16.76% | -13.33%
Prior 7-Day Avg 8.96% | 10.80%
Current vs 7-Day Avg -22.84% | -15.36%
Prior 7-Day Eod 8.31% | 10.55%
Current vs 7-Day Eod -16.76% | -13.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 17.71%
Calls: 22.58% | 15.20%
Puts: 26.60% | 20.22%
Prior 16.86% | 14.21%
Calls: 11.32% | 11.65%
Puts: 22.40% | 16.77%
Current vs Prior +45.85% | +24.63%
Prior 7-Day Avg 8.99% | 5.34%
Calls: 9.25% | 5.68%
Puts: 8.73% | 5.00%
Current vs 7-Day Avg +173.48% | +231.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($468.2K). Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2033.1035.80$34.457.8%10.915

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 0.71, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2011.0013.80$12.4022.6%20.68105
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2033.1035.80$34.457.8%10.915
$340.00Nov 2015.6018.60$17.1017.5%1030.71358
$330.00Nov 208.8011.50$10.1526.6%1040.5599

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 646, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 205.808.60$7.2038.9%280.46543
$360.00Nov 200.401.10$0.7593.3%240.08224
$340.00Nov 202.355.40$3.8878.6%150.29384
$370.00Nov 200.000.90$0.45200.0%130.05420
$350.00Nov 200.202.40$1.30169.2%110.13179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 204.206.50$5.3543.0%1890.36206
$330.00Nov 208.8011.50$10.1526.6%1040.5599
$340.00Nov 2015.6018.60$17.1017.5%1030.71358
$310.00Nov 202.353.00$2.6824.3%800.21322
$300.00Nov 200.451.50$0.98107.1%390.092.6K

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. 11 found (best R:R 0.92, avg 16.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$5.20$4.80$5.2068%0.92$325.20
$350.00$360.00Nov 20$0.55$9.45$0.5513%17.18$350.55
$360.00$370.00Nov 20$0.30$9.70$0.308%32.33$360.30
$330.00$340.00Nov 20$3.32$6.68$3.3246%2.01$333.32
$370.00$380.00Nov 20$0.32$9.68$0.325%30.25$370.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$0.15$9.85$0.153%65.67$269.85
$300.00$290.00Nov 20$0.53$9.47$0.539%17.87$299.47
$320.00$310.00Nov 20$2.67$7.33$2.6736%2.75$317.33
$330.00$320.00Nov 20$4.80$5.20$4.8055%1.08$325.20
$310.00$300.00Nov 20$1.70$8.30$1.7021%4.88$308.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.35, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$2.58$2.58$7.4271%0.35$342.58
$370.00$380.00Nov 20$0.32$0.32$9.6895%0.03$370.32
$330.00$340.00Nov 20$3.32$3.32$6.6854%0.50$333.32
$360.00$370.00Nov 20$0.30$0.30$9.7092%0.03$360.30
$350.00$360.00Nov 20$0.55$0.55$9.4587%0.06$350.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$1.70$1.70$8.3079%0.20$308.30
$320.00$310.00Nov 20$2.67$2.67$7.3364%0.36$317.33
$300.00$290.00Nov 20$0.53$0.53$9.4791%0.06$299.47
$270.00$260.00Nov 20$0.15$0.15$9.8597%0.02$269.85

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. 3 found (cheapest 5.32% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Nov 20$7.20$10.15$17.35$312.65$347.355.32%
$320.00Nov 20$12.40$5.35$17.75$302.25$337.755.44%
$340.00Nov 20$3.88$17.10$20.98$319.02$360.986.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.53% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Nov 20$0.75$0.98$1.73$298.27$361.73
$350.00$300.00Nov 20$1.30$0.98$2.28$297.72$352.28
$360.00$310.00Nov 20$0.75$2.68$3.43$306.57$363.43
$350.00$310.00Nov 20$1.30$2.68$3.98$306.02$353.98
$340.00$300.00Nov 20$3.88$0.98$4.86$295.14$344.86
$340.00$310.00Nov 20$3.88$2.68$6.56$303.44$346.56
$360.00$320.00Nov 20$0.75$5.35$6.10$313.90$366.10
$350.00$320.00Nov 20$1.30$5.35$6.65$313.35$356.65
$340.00$320.00Nov 20$3.88$5.35$9.23$310.77$349.23
$330.00$300.00Nov 20$7.20$0.98$8.18$291.82$338.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.05, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270370/380Nov 20$0.47$9.5393%0.05$269.53$370.47
260/270340/350Nov 20$2.73$7.2768%0.38$267.27$342.73
300/310370/380Nov 20$2.02$7.9874%0.25$307.98$372.02
290/300370/380Nov 20$0.85$9.1586%0.09$299.15$370.85
260/270360/370Nov 20$0.45$9.5590%0.05$269.55$360.45
300/310340/350Nov 20$4.28$5.7250%0.75$305.72$344.28
290/300340/350Nov 20$3.11$6.8962%0.45$296.89$343.11
300/310360/370Nov 20$2.00$8.0071%0.25$308.00$362.00
290/300360/370Nov 20$0.83$9.1783%0.09$299.17$360.83
260/270350/360Nov 20$0.70$9.3084%0.08$269.30$350.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 12.51, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$0.74$9.2633%12.51
$320.00$330.00$340.00Nov 20$1.88$8.1240%4.32
$350.00$360.00$370.00Nov 20$0.25$9.759%39.00
$370.00$380.00$390.00Nov 20$0.62$9.381%15.13
$340.00$350.00$360.00Nov 20$2.03$7.9721%3.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.97$9.0327%9.31
$250.00$260.00$270.00Nov 20$0.10$9.902%99.00
$320.00$330.00$340.00Nov 20$2.15$7.8534%3.65
$310.00$320.00$330.00Nov 20$2.13$7.8734%3.69
$280.00$290.00$300.00Nov 20$0.48$9.526%19.83

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 $-0.55, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20-$2.00$8.00
$330.00$340.001:2Nov 20-$0.56$9.44
$350.00$360.001:2Nov 20-$0.20$9.80
$360.00$370.001:2Nov 20-$0.15$9.85
$380.00$390.001:2Nov 20-$0.73$9.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Nov 20-$0.55$9.45
$340.00$330.001:2Nov 20-$3.20$6.80
$320.00$310.001:2Nov 20-$0.01$9.99
$270.00$260.001:2Nov 20-$0.08$9.92
$290.00$280.001:2Nov 20-$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.78%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$5.800.461.2%1.78%3.00%28543
$340.00Nov 20$2.350.294.3%0.72%5.01%15384
$350.00Nov 20$0.200.137.4%0.06%7.42%11179
$360.00Nov 20$0.400.0810.4%0.12%10.55%24224

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 773 vol/day, 153 traded recently)

SHW averages only 773 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 $280.00 01-15 call last traded $50.50 on 10/13 (now $49.10/$51.80) — try a limit near $50.45. Also watch the $300.00 01-19 call last traded $91.20 on 10/22 (now $73.50/$78.00) — try a limit near $75.75; the $290.00 01-19 call last traded $82.70 on 09/15 (now $79.00/$84.00) — try a limit near $81.50. Most tradeable put: the $410.00 01-15 put last traded $92.30 on 09/10 (now $82.20/$86.20) — try a limit near $84.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Nov 20$5.80$8.60$7.20$16.72 10/23$7.20–$22.25$7.20543
$330.00Dec 18$10.10$12.90$11.50$25.40 10/22$10.30–$25.45$11.50132
$330.00Jan 15$13.30$16.00$14.65$24.72 10/23$12.70–$28.60$14.65125
$330.00Mar 19$20.70$23.30$22.00$26.80 10/19$18.30–$34.95$22.0013
$330.00Jan 19$58.00$62.50$60.25$72.80 10/22$56.00–$74.50$60.251
$330.00Jun 17$27.10$31.20$29.15--$29.15–$36.90$27.101
$330.00Jan 21$42.10$45.00$43.55--$43.55–$50.00$42.104
$320.00Nov 20$11.00$13.80$12.40$28.70 10/22$11.60–$29.90$12.40105
$320.00Dec 18$15.20$17.70$16.45$14.60 10/07$14.45–$32.65$15.2011
$320.00Jan 15$18.20$21.10$19.65$17.00 10/07$16.40–$35.60$18.2082
$320.00Mar 19$25.50$28.40$26.95$22.10 10/07$23.35–$41.65$25.509
$320.00Jun 17$33.60$36.30$34.95$40.16 09/25$30.30–$49.20$34.952
$320.00Jan 21$45.80$50.00$47.90$62.50 10/22$43.75–$62.45$47.9043
$320.00Jan 19$62.50$67.00$64.75$78.50 10/22$60.70–$80.20$64.753
$340.00Nov 20$2.35$5.40$3.88$11.51 10/23$3.88–$15.50$3.88384
$340.00Dec 18$6.40$7.50$6.95$14.87 10/23$6.95–$19.25$6.95124
$340.00Jan 15$9.30$12.00$10.65$18.55 10/22$9.30–$22.50$10.65198
$340.00Mar 19$16.30$18.90$17.60$26.70 10/23$14.50–$29.50$17.6061
$340.00Jun 17$22.90$26.50$24.70$35.08 10/23$21.65–$37.35$24.701
$340.00Sep 17$30.00$33.50$31.75$38.90 10/16$27.60–$44.35$31.752
$340.00Jan 21$36.20$40.50$38.35--$38.35–$45.00$36.202
$310.00Nov 20$17.40$20.50$18.95$31.20 10/16$16.85–$38.30$18.952
$310.00Dec 18$21.20$24.40$22.80$24.40 09/24$19.75–$40.55$22.8024
$310.00Mar 19$31.40$34.30$32.85$48.45 10/22$28.10–$49.05$32.854
$310.00Jun 17$39.40$42.20$40.80$52.10 10/23$35.75–$56.00$40.801
$310.00Jan 21$51.30$55.50$53.40$68.70 10/22$48.75–$69.00$53.409
$310.00Jan 19$68.00$72.50$70.25$85.15 10/22$65.25–$85.75$70.2517
$310.00Jan 15$25.10$27.60$26.35--$26.35–$35.35$25.1023
$310.00Sep 17$44.70$49.00$46.85--$46.85–$54.50$44.702
$350.00Nov 20$0.20$2.40$1.30$7.80 10/23$1.30–$10.45$1.30179
$350.00Dec 18$4.30$5.70$5.00$10.66 10/23$5.00–$14.10$5.00170
$350.00Jan 15$6.10$8.70$7.40$16.95 10/22$6.90–$17.30$7.40858
$350.00Mar 19$12.30$15.00$13.65$24.05 10/22$11.45–$24.15$13.6584
$350.00Jun 17$18.60$22.50$20.55$26.42 10/16$17.75–$32.05$20.559
$350.00Sep 17$24.60$29.50$27.05$26.31 10/02$23.85–$39.15$26.311
$350.00Jan 21$32.80$36.00$34.40$41.00 09/29$30.55–$46.00$34.407
$350.00Jan 19$49.10$53.50$51.30$63.00 10/22$47.50–$64.75$51.301
$300.00Nov 20$26.00$29.00$27.50$24.10 10/08$23.00–$47.55$26.003
$300.00Jan 15$31.90$35.00$33.45$44.20 10/16$28.50–$51.65$33.4574
$300.00Mar 19$38.00$41.00$39.50$56.35 10/22$34.15–$56.30$39.5012
$300.00Sep 17$50.50$55.00$52.75$49.72 10/05$47.25–$69.25$50.501
$300.00Jan 21$57.70$61.50$59.60$75.10 10/22$54.15–$75.40$59.6013
$300.00Jan 19$73.50$78.00$75.75$91.20 10/22$70.25–$91.60$75.751
$300.00Dec 18$29.10$31.90$30.50--$30.50–$40.15$29.108
$360.00Nov 20$0.40$1.10$0.75$5.18 10/23$0.75–$6.95$0.75224
$360.00Dec 18$2.45$3.30$2.88$7.58 10/23$2.88–$9.90$2.88305
$360.00Jan 15$3.80$5.90$4.85$8.50 10/16$4.10–$12.95$4.85146
$360.00Mar 19$9.20$11.90$10.55$14.20 10/19$8.75–$20.00$10.5549
$360.00Jun 17$14.90$19.00$16.95$20.14 09/15$14.50–$27.60$16.9512
$360.00Jan 21$28.80$32.00$30.40$30.00 09/10$27.25–$41.25$30.004
$290.00Jan 15$40.20$43.10$41.65$42.10 10/13$35.55–$60.65$41.6565
$290.00Jan 19$79.00$84.00$81.50$82.70 09/15$75.90–$98.00$81.502
$290.00Mar 19$45.60$48.30$46.95--$46.95–$55.40$45.603
$290.00Jun 17$52.50$55.30$53.90--$53.90–$61.90$52.503
$290.00Jan 21$64.30$67.50$65.90--$65.90–$74.00$64.3015
$370.00Nov 20$0.00$0.90$0.45$2.64 10/23$0.45–$4.05$0.45420
$370.00Dec 18$0.85$2.20$1.53$6.60 10/22$1.53–$7.25$1.53321
$370.00Jan 15$2.75$3.80$3.28$9.20 10/22$3.28–$9.30$3.28167
$370.00Mar 19$6.50$9.20$7.85$11.20 10/19$6.90–$16.05$7.85120
$370.00Jun 17$12.40$15.80$14.10$14.10 10/08$11.75–$23.35$14.1024
$370.00Sep 17$17.50$22.00$19.75$21.61 09/09$17.25–$30.30$19.7515
$370.00Jan 21$24.80$28.50$26.65$23.50 10/07$23.75–$37.50$24.8077
$370.00Jan 19$41.00$45.50$43.25--$43.25–$43.25—$41.001
$280.00Jan 15$49.10$51.80$50.45$50.50 10/13$43.25–$69.50$50.45118
$280.00Sep 17$63.50$68.00$65.75$62.40 10/05$59.80–$83.70$63.501
$280.00Jan 21$70.00$74.50$72.25$71.79 09/09$66.25–$89.75$71.7916
$280.00Dec 18$46.70$49.70$48.20--$48.20–$58.35$46.709
$280.00Jun 17$59.00$62.50$60.75--$60.75–$69.40$59.001
$380.00Nov 20$0.00$0.25$0.13$1.30 10/23$0.13–$2.25$0.13111
$380.00Dec 18$0.50$1.55$1.02$3.19 10/23$1.02–$4.65$1.02947
$380.00Jan 15$1.80$3.20$2.50$6.45 10/22$2.28–$6.55$2.50306
$380.00Mar 19$5.30$6.30$5.80$12.35 10/22$5.35–$12.95$5.8086
$380.00Jun 17$9.40$13.10$11.25$9.90 10/06$9.60–$19.45$9.909
$380.00Jan 21$21.30$25.00$23.15$23.32 10/14$21.00–$33.35$23.1559
$270.00Nov 20$54.70$58.00$56.35--$56.35–$65.90$54.705
$270.00Dec 18$56.10$59.20$57.65--$57.65–$67.40$56.102
$270.00Jan 15$57.70$60.70$59.20--$59.20–$69.40$57.706
$270.00Jan 21$77.00$81.50$79.25--$79.25–$88.00$77.001
$390.00Nov 20$0.00$0.85$0.43$1.35 10/23$0.43–$2.45$0.4335
$390.00Dec 18$0.05$1.15$0.60$1.96 10/23$0.60–$2.95$0.60479
$390.00Jan 15$0.50$2.35$1.43$4.30 10/22$1.43–$4.50$1.43158
$390.00Mar 19$3.30$5.40$4.35$7.96 10/23$4.05–$9.90$4.35333
$390.00Jun 17$7.30$11.00$9.15$10.00 10/02$8.05–$16.25$9.1517
$390.00Sep 17$13.00$16.30$14.65$20.10 09/03$12.20–$22.70$14.651
$390.00Jan 21$17.50$22.00$19.75$23.64 09/29$18.10–$29.25$19.7535
$260.00Dec 18$65.40$68.90$67.15--$67.15–$76.90$65.409
$260.00Jan 15$67.50$70.00$68.75--$68.75–$78.40$67.507
$260.00Mar 19$69.50$73.10$71.30--$71.30–$81.95$69.509
$260.00Jan 21$84.50$89.00$86.75--$86.75–$86.75—$84.501
$260.00Jan 19$98.00$103.00$100.50--$100.50–$100.50—$98.001
$400.00Dec 18$0.05$2.50$1.27$1.75 10/22$0.88–$2.03$1.27421
$400.00Jan 15$0.10$2.95$1.53$1.85 10/22$1.30–$3.05$1.53520
$400.00Mar 19$2.55$4.50$3.53$4.96 10/16$3.38–$8.05$3.53130
$400.00Jun 17$5.80$9.00$7.40$10.87 10/23$6.90–$13.20$7.402
$400.00Sep 17$10.80$14.00$12.40$16.43 10/16$10.50–$19.60$12.4012
$400.00Jan 21$15.80$19.50$17.65$25.40 10/22$15.50–$26.05$17.65159
$400.00Jan 19$30.50$35.50$33.00$43.14 10/22$30.75–$44.35$33.0017
$250.00Nov 20$74.30$78.30$76.30--$76.30–$76.30—$74.302
$250.00Dec 18$75.90$78.70$77.30--$77.30–$77.30—$75.905
$250.00Jan 15$76.40$79.70$78.05--$78.05–$78.05—$76.4011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Nov 20$8.80$11.50$10.15$8.60 10/23$6.40–$20.90$8.8099
$330.00Dec 18$12.00$14.70$13.35$10.12 10/23$9.10–$22.90$12.0052
$330.00Jan 15$14.20$16.90$15.55$13.18 10/23$11.10–$24.25$14.20134
$330.00Mar 19$19.60$22.30$20.95$20.00 10/16$16.00–$28.10$20.0012
$330.00Jun 17$24.60$28.60$26.60$27.30 09/25$20.60–$32.85$26.602
$330.00Jan 21$31.50$35.00$33.25$36.69 10/13$27.45–$39.50$33.2533
$320.00Nov 20$4.20$6.50$5.35$4.80 10/23$3.95–$14.90$4.80206
$320.00Dec 18$7.10$9.70$8.40$7.30 10/23$6.30–$16.75$7.30139
$320.00Jan 15$10.00$12.10$11.05$9.38 10/23$8.00–$18.40$10.00117
$320.00Mar 19$14.90$17.90$16.40$14.40 10/23$12.70–$22.90$14.90139
$320.00Jun 17$19.90$22.90$21.40$17.40 10/22$17.15–$27.50$19.908
$320.00Jan 21$26.50$30.00$28.25$32.74 10/08$23.75–$34.25$28.25250
$340.00Nov 20$15.60$18.60$17.10$12.19 10/23$10.10–$28.50$15.60358
$340.00Dec 18$18.30$20.80$19.55$15.20 10/23$12.95–$30.10$18.3056
$340.00Jan 15$20.10$22.80$21.45$15.20 10/22$14.45–$31.20$20.10238
$340.00Mar 19$25.10$28.10$26.60$28.70 09/03$20.10–$34.65$26.605
$340.00Jun 17$29.80$33.40$31.60$27.45 08/27$25.20–$38.70$29.801
$340.00Jan 21$36.70$39.60$38.15$39.20 09/04$31.85–$45.25$38.1515
$340.00Jan 19$43.50$48.00$45.75$49.38 10/08$39.30–$51.50$45.7512
$310.00Nov 20$2.35$3.00$2.68$2.83 10/23$2.60–$10.20$2.68322
$310.00Dec 18$4.70$6.00$5.35$4.80 10/23$4.20–$12.20$4.8095
$310.00Jan 15$6.90$8.50$7.70$12.80 10/08$5.45–$14.50$7.7094
$310.00Mar 19$11.10$14.00$12.55$15.50 09/30$10.05–$18.30$12.5541
$310.00Jun 17$15.80$19.00$17.40$15.60 10/23$13.95–$22.75$15.804
$310.00Sep 17$19.00$23.50$21.25$26.17 09/09$17.25–$26.20$21.2515
$310.00Jan 21$22.00$27.00$24.50$26.80 09/01$20.05–$29.75$24.5094
$350.00Nov 20$24.10$27.10$25.60$26.10 09/29$14.85–$36.80$25.604
$350.00Dec 18$26.00$28.40$27.20$21.00 10/23$17.90–$37.50$26.0032
$350.00Jan 15$27.20$29.90$28.55$40.95 10/07$19.45–$38.60$28.55172
$350.00Mar 19$31.50$34.50$33.00$37.90 09/21$24.60–$41.55$33.001
$350.00Jan 21$42.00$46.50$44.25$37.10 10/22$37.00–$51.25$42.0076
$350.00Jun 17$35.70$39.60$37.65--$33.90–$37.65$35.704
$300.00Nov 20$0.45$1.50$0.98$1.73 10/23$0.98–$6.70$0.982.6K
$300.00Dec 18$2.55$4.20$3.38$2.70 10/22$2.80–$8.35$2.70239
$300.00Jan 15$4.40$6.00$5.20$4.90 10/23$3.85–$10.25$4.90269
$300.00Mar 19$8.40$10.20$9.30$13.60 09/11$7.60–$14.10$9.30120
$300.00Jun 17$12.40$15.40$13.90$17.00 10/14$11.05–$18.85$13.904
$300.00Jan 21$18.50$23.00$20.75$21.62 09/29$17.25–$25.25$20.75144
$360.00Dec 18$34.40$37.30$35.85$36.00 09/01$23.35–$46.05$35.8519
$360.00Jan 15$35.40$38.20$36.80$41.20 09/11$25.20–$47.00$36.80107
$360.00Nov 20$33.10$35.80$34.45--$27.25–$34.45$33.105
$360.00Mar 19$38.70$41.20$39.95--$35.65–$39.95$38.7015
$360.00Jun 17$42.30$46.40$44.35--$39.90–$44.35$42.301
$360.00Jan 21$48.00$51.80$49.90--$46.50–$49.90$48.0014
$290.00Nov 20$0.25$0.65$0.45$0.80 10/23$0.45–$4.25$0.45108
$290.00Dec 18$1.05$2.65$1.85$3.20 10/19$1.85–$5.70$1.85857
$290.00Jan 15$2.20$4.20$3.20$2.63 10/22$2.63–$7.15$2.63866
$290.00Mar 19$5.80$7.70$6.75$11.70 10/01$5.65–$10.85$6.7525
$290.00Jun 17$9.70$12.80$11.25$14.40 10/02$8.90–$15.30$11.2514
$290.00Sep 17$12.60$16.40$14.50$13.51 10/16$11.65–$18.60$13.511
$290.00Jan 21$15.00$20.00$17.50$22.64 09/10$14.60–$21.20$17.5049
$290.00Jan 19$21.50$26.50$24.00--$22.50–$24.00$21.501
$370.00Nov 20$42.80$45.60$44.20$53.20 10/08$28.30–$54.95$44.201
$370.00Dec 18$43.50$46.50$45.00$53.70 10/08$30.20–$55.40$45.0033
$370.00Jan 15$44.20$47.10$45.65$55.50 10/07$31.90–$55.75$45.6513
$370.00Sep 17$52.00$55.70$53.85$60.00 10/12$44.10–$62.00$53.851
$370.00Mar 19$46.50$49.30$47.90--$42.70–$47.90$46.501
$370.00Jun 17$49.60$53.30$51.45--$46.40–$51.45$49.604
$370.00Jan 21$54.50$59.00$56.75--$52.50–$56.75$54.5042
$280.00Nov 20$0.00$0.80$0.40$0.80 10/23$0.40–$2.83$0.40275
$280.00Dec 18$0.95$2.20$1.58$3.80 10/07$1.58–$4.00$1.58211
$280.00Jan 15$1.30$2.80$2.05$3.00 10/19$2.05–$5.25$2.05334
$280.00Mar 19$4.10$6.60$5.35$5.60 10/16$4.20–$8.40$5.3577
$280.00Jun 17$7.40$10.90$9.15$7.90 10/23$7.10–$12.25$7.9027
$280.00Sep 17$9.80$13.50$11.65$11.00 10/16$9.55–$15.30$11.001
$280.00Jan 21$12.70$16.50$14.60$13.94 08/26$11.70–$17.95$13.9414
$280.00Jan 19$18.50$22.70$20.60--$19.50–$20.60$18.501
$380.00Dec 18$53.00$55.80$54.40$40.50 08/27$37.95–$64.85$53.008
$380.00Jan 15$53.40$56.50$54.95$64.70 10/07$39.15–$64.85$54.958
$380.00Jan 21$61.50$66.00$63.75$68.86 09/11$53.10–$72.20$63.7516
$380.00Jun 17$57.40$60.80$59.10--$53.40–$59.10$57.403
$270.00Nov 20$0.00$0.75$0.38$0.40 10/19$0.38–$2.42$0.3883
$270.00Dec 18$0.10$2.05$1.08$1.40 10/22$0.83–$2.88$1.0867
$270.00Mar 19$2.65$5.10$3.88$3.80 10/16$3.50–$6.30$3.80233
$270.00Jan 21$9.50$14.00$11.75$13.70 09/21$10.45–$15.15$11.7532
$270.00Jan 19$15.50$19.50$17.50$19.80 09/21$15.40–$21.30$17.5010
$270.00Jan 15$0.85$1.95$1.40--$1.40–$1.70$0.85178
$270.00Jun 17$5.60$8.60$7.10--$6.40–$7.10$5.601
$270.00Sep 17$7.80$11.50$9.65--$9.00–$9.65$7.801
$390.00Dec 18$62.80$66.00$64.40$54.80 10/23$46.50–$74.65$62.801
$390.00Jan 15$62.90$66.10$64.50--$55.75–$64.50$62.9017
$390.00Jun 17$65.60$68.80$67.20--$60.65–$67.20$65.601
$390.00Jan 21$69.00$73.20$71.10--$65.75–$71.10$69.009
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23153
$260.00Dec 18$0.00$2.95$1.48$0.75 10/19$0.70–$2.42$0.75102
$260.00Jan 15$0.00$2.70$1.35$2.87 09/18$1.35–$3.20$1.35102
$260.00Mar 19$0.25$4.10$2.17$3.80 10/13$2.17–$4.85$2.1711
$260.00Jan 21$7.50$11.70$9.60$12.19 10/08$8.00–$12.60$9.6083
$260.00Jun 17$4.60$5.80$5.20--$4.85–$5.20$4.6010
$400.00Dec 18$72.70$75.90$74.30$72.30 09/01$55.75–$84.75$72.70--
$400.00Jan 15$72.70$76.30$74.50--$64.85–$74.50$72.7025
$400.00Jan 21$77.00$81.50$79.25--$73.00–$79.25$77.003
$250.00Nov 20$0.00$0.35$0.18$0.40 10/13$0.18–$1.45$0.1816
$250.00Dec 18$0.30$1.60$0.95$0.55 10/19$0.65–$1.10$0.5527
$250.00Jan 15$0.05$1.95$1.00$1.95 09/18$0.98–$1.75$1.0044
$250.00Mar 19$0.05$3.70$1.88$2.75 10/13$1.88–$3.63$1.8814
$250.00Jun 17$3.10$5.50$4.30--$4.30–$4.30—$3.101
$250.00Jan 21$5.50$10.00$7.75--$7.75–$7.75—$5.5013
$250.00Jan 19$10.50$15.00$12.75--$12.75–$12.75—$10.503
$410.00Jan 15$82.20$86.20$84.20$92.30 09/10$65.50–$94.75$84.2025

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 459
Total Puts 680
Put/Call Ratio 1.48
Net Difference -221

Prior's Put/Call Breakdown

Total Calls 320
Total Puts 866
Put/Call Ratio 2.71
Net Difference -546

Prior 7-Day Put/Call Summary

Total Calls 3,207
Total Puts 4,488
Average Put/Call Ratio 1.48
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