Tour v533
SHW
SHERWIN-WILLIAMS CO
$352.37 +5.94%
(10/30 18:53) ◀
|
Monday, November 2, 2026 (6:49pm)
January 2026
|
▶ (11/3 18:53)
◀ 11/2 18:49 ▶

Option Volume

Detail
ℹ
Current (11/02) 1,300
Calls: 672 (52%)
Puts: 628 (48%)
Prior (10/30) 589
Calls: 231 (39%)
Puts: 358 (61%)
Current vs Prior +120.71%
Calls: +190.91% (Calls)
Puts: +75.42% (Puts)
Prior 7-Day Total 9,966
Calls: 2,385 (24%)
Puts: 7,581 (76%)
Prior 7-Day Average 1,423
Calls: 340 (24%)
Puts: 1,083 (76%)
Current vs Prior 7-Day Avg -8.69%
Calls: +97.23%
Puts: -42.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $1.46M
Calls: $812.3K (55%)
Puts: $652.4K (45%)
Prior (10/30) $790.6K
Calls: $288.6K (37%)
Puts: $501.9K (63%)
Current vs Prior +85.27%
Calls: +181.43%
Puts: +29.97%
Prior 7-Day Total $7.51M
Calls: $2.47M (33%)
Puts: $5.04M (67%)
Prior 7-Day Average $1.07M
Calls: $353.4K (33%)
Puts: $720.2K (67%)
Current vs Prior 7-Day Avg +36.43%
Calls: +129.87%
Puts: -9.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.93
Prior (10/30) 1.55
Current vs Prior -39.70%
Prior 7-Day Average 2.48
Current vs Prior 7-Day Avg -62.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/02) 14,142
Calls: 6,902 (49%)
Puts: 7,240 (51%)
Prior (10/30) 9,866
Calls: 2,917 (30%)
Puts: 6,949 (70%)
Current vs Prior +43.34%
Prior 7-Day Total 92,139
Calls: 45,939 (50%)
Puts: 46,200 (50%)
Prior 7-Day Average 13,162
Calls: 6,562 (50%)
Puts: 6,600 (50%)
Current vs Prior 7-Day Avg +7.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.60% | 9.18%
Prior 6.81% | 9.58%
Current vs Prior -3.11% | -4.13%
Prior 7-Day Avg 7.68% | 9.93%
Current vs 7-Day Avg -14.07% | -7.50%
Prior 7-Day Eod 6.81% | 9.58%
Current vs 7-Day Eod -3.11% | -4.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 17.71%
Calls: 22.58% | 15.20%
Puts: 26.60% | 20.22%
Prior 24.59% | 17.71%
Calls: 22.58% | 15.20%
Puts: 26.60% | 20.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.65% | 13.25%
Calls: 17.07% | 11.69%
Puts: 20.24% | 14.82%
Current vs 7-Day Avg +31.82% | +33.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. P/C ratio dropping 40% - sentiment shifting bullish. Rising open interest (up 43%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.2%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 209.7010.60$10.158.9%480.55201
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2012.6013.60$13.107.6%340.625

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 0.69, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2023.1026.40$24.7513.3%310.86577
$340.00Nov 2015.5017.60$16.5512.7%100.73374
$350.00Nov 209.7010.60$10.158.9%480.55201
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2012.6013.60$13.107.6%340.625

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 562, top 163)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 205.107.50$6.3038.1%1630.38223
$380.00Nov 200.751.45$1.1063.6%540.11126
$350.00Nov 209.7010.60$10.158.9%480.55201
$330.00Nov 2023.1026.40$24.7513.3%310.86577
$370.00Nov 202.103.00$2.5535.3%160.21416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 200.001.05$0.53198.1%790.05366
$320.00Nov 200.301.55$0.93134.4%350.08427
$360.00Nov 2012.6013.60$13.107.6%340.625
$300.00Nov 200.150.75$0.45133.3%230.042.6K
$330.00Nov 200.752.50$1.63107.4%190.14238

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 1.60, avg 10.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$3.85$6.15$3.8555%1.60$353.85
$340.00$350.00Nov 20$6.40$3.60$6.4073%0.56$346.40
$380.00$430.00Nov 20$0.92$49.08$0.9211%53.35$380.92
$370.00$380.00Nov 20$1.45$8.55$1.4521%5.90$371.45
$360.00$370.00Nov 20$3.75$6.25$3.7538%1.67$363.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Nov 20$0.70$9.30$0.7014%13.29$329.30
$320.00$310.00Nov 20$0.40$9.60$0.408%24.00$319.60
$360.00$350.00Nov 20$5.45$4.55$5.4562%0.83$354.55
$340.00$330.00Nov 20$1.87$8.13$1.8727%4.35$338.13
$350.00$340.00Nov 20$4.15$5.85$4.1545%1.41$345.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.60, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$3.75$3.75$6.2562%0.60$363.75
$370.00$380.00Nov 20$1.45$1.45$8.5579%0.17$371.45
$380.00$430.00Nov 20$0.92$0.92$49.0889%0.02$380.92
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Nov 20$4.15$4.15$5.8555%0.71$345.85
$340.00$330.00Nov 20$1.87$1.87$8.1373%0.23$338.13
$320.00$310.00Nov 20$0.40$0.40$9.6092%0.04$319.60
$330.00$320.00Nov 20$0.70$0.70$9.3086%0.08$329.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.05% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Nov 20$10.15$7.65$17.80$332.20$367.805.05%
$360.00Nov 20$6.30$13.10$19.40$340.60$379.405.51%
$340.00Nov 20$16.55$3.50$20.05$319.95$360.055.69%
$330.00Nov 20$24.75$1.63$26.38$303.62$356.387.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.58% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$320.00Nov 20$1.10$0.93$2.03$317.97$382.03
$380.00$330.00Nov 20$1.10$1.63$2.73$327.27$382.73
$370.00$320.00Nov 20$2.55$0.93$3.48$316.52$373.48
$370.00$330.00Nov 20$2.55$1.63$4.18$325.82$374.18
$380.00$340.00Nov 20$1.10$3.50$4.60$335.40$384.60
$370.00$340.00Nov 20$2.55$3.50$6.05$333.95$376.05
$360.00$320.00Nov 20$6.30$0.93$7.23$312.77$367.23
$360.00$330.00Nov 20$6.30$1.63$7.93$322.07$367.93
$360.00$340.00Nov 20$6.30$3.50$9.80$330.20$369.80
$380.00$350.00Nov 20$1.10$7.65$8.75$341.25$388.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.23, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320370/380Nov 20$1.85$8.1570%0.23$318.15$371.85
320/330370/380Nov 20$2.15$7.8564%0.27$327.85$372.15
330/340370/380Nov 20$3.32$6.6852%0.50$336.68$373.32
310/320380/430Nov 20$1.32$48.6881%0.03$318.68$381.32
320/330380/430Nov 20$1.62$48.3875%0.03$328.38$381.62
330/340380/430Nov 20$2.79$47.2162%0.06$337.21$382.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.10$9.9033%99.00
$330.00$340.00$350.00Nov 20$1.80$8.2032%4.56
$340.00$350.00$360.00Nov 20$2.55$7.4535%2.92
$360.00$370.00$380.00Nov 20$2.30$7.7027%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$1.30$8.7035%6.69
$310.00$320.00$330.00Nov 20$0.30$9.7010%32.33
$300.00$310.00$320.00Nov 20$0.32$9.685%30.25
$320.00$330.00$340.00Nov 20$1.17$8.8319%7.55
$280.00$290.00$300.00Nov 20$0.24$9.760%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.20, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$3.75$6.25
$350.00$360.001:2Nov 20-$2.45$7.55
$330.00$340.001:2Nov 20-$8.35$1.65
$360.00$370.001:2Nov 20$1.20$8.80
$370.00$380.001:2Nov 20$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Nov 20-$2.20$7.80
$330.00$320.001:2Nov 20-$0.23$9.77
$320.00$310.001:2Nov 20-$0.13$9.87
$310.00$300.001:2Nov 20-$0.37$9.63
$300.00$290.001:2Nov 20-$0.31$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.45%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 20$5.100.382.2%1.45%3.61%163223
$370.00Nov 20$2.100.215.0%0.60%5.60%16416
$380.00Nov 20$0.750.117.8%0.21%8.05%54126

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 915 vol/day, 195 traded recently)

SHW averages only 915 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 $320.00 01-19 call last traded $69.40 on 10/30 (now $82.50/$86.50) — try a limit near $82.50. Also watch the $310.00 01-19 call last traded $85.15 on 10/22 (now $88.00/$92.50) — try a limit near $88.00; the $330.00 01-19 call last traded $72.80 on 10/22 (now $76.50/$81.00) — try a limit near $76.50. Most tradeable put: the $360.00 01-15 put last traded $41.20 on 09/11 (now $19.30/$20.20) — try a limit near $19.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$9.70$10.60$10.15$2.19 10/30$1.05–$10.45$9.70201
$350.00Dec 18$14.90$16.00$15.45$5.80 10/30$3.00–$15.45$14.90--
$350.00Jan 15$18.20$20.00$19.10$5.11 10/28$5.30–$19.10$18.20898
$350.00Mar 19$26.20$28.80$27.50$15.50 10/30$10.90–$27.50$26.20--
$350.00Jun 17$33.90$36.40$35.15$24.20 10/30$17.75–$35.15$33.90--
$350.00Sep 17$40.50$44.10$42.30$30.32 10/30$23.85–$42.30$40.50--
$350.00Jan 21$48.10$51.10$49.60$41.00 09/29$30.55–$49.60$48.10--
$350.00Jan 19$66.50$70.50$68.50$63.00 10/22$47.50–$68.50$66.50--
$360.00Nov 20$5.10$7.50$6.30$0.85 10/30$0.50–$6.95$5.10223
$360.00Dec 18$10.10$11.20$10.65$2.10 10/30$1.83–$10.65$10.10320
$360.00Jan 15$14.00$15.20$14.60$3.70 10/28$2.85–$14.60$14.00--
$360.00Mar 19$21.80$23.50$22.65$11.05 10/29$8.10–$22.65$21.80--
$360.00Jun 17$29.20$31.40$30.30$20.14 09/15$14.50–$30.30$29.2012
$360.00Sep 17$35.00$40.00$37.50$24.69 10/29$20.65–$37.50$35.00--
$360.00Jan 21$43.70$46.50$45.10$30.00 09/10$27.25–$45.10$43.70--
$340.00Nov 20$15.50$17.60$16.55$4.59 10/30$1.98–$16.55$15.50374
$340.00Dec 18$19.90$22.10$21.00$9.10 10/30$4.80–$21.00$19.90128
$340.00Jan 15$23.40$26.60$25.00$13.82 10/30$7.95–$25.00$23.40--
$340.00Mar 19$31.50$33.80$32.65$20.20 10/30$14.30–$32.65$31.5061
$340.00Jun 17$39.30$42.50$40.90$35.08 10/23$21.65–$40.90$39.30--
$340.00Sep 17$45.50$50.00$47.75$28.80 10/28$27.60–$47.75$45.50--
$340.00Jan 21$53.40$56.50$54.95$48.00 10/26$34.75–$54.95$53.40--
$370.00Nov 20$2.10$3.00$2.55$0.15 10/28$0.45–$4.05$2.10416
$370.00Dec 18$6.60$7.50$7.05$2.25 10/30$1.53–$7.25$6.60437
$370.00Jan 15$10.10$10.90$10.50$3.00 10/29$2.40–$10.50$10.10232
$370.00Mar 19$16.70$19.30$18.00$8.55 10/29$5.90–$18.00$16.70--
$370.00Jun 17$24.70$26.90$25.80$14.30 10/29$11.45–$25.80$24.70--
$370.00Sep 17$31.30$35.50$33.40$21.42 10/29$17.25–$33.40$31.30--
$370.00Jan 21$39.00$42.00$40.50$23.50 10/07$23.75–$40.50$39.00--
$370.00Jan 19$57.00$61.50$59.25$52.36 10/26$40.05–$59.25$57.00--
$330.00Nov 20$23.10$26.40$24.75$9.66 10/30$3.80–$24.75$23.10577
$330.00Dec 18$26.90$29.50$28.20$14.00 10/30$8.50–$28.20$26.90--
$330.00Jan 15$30.30$33.50$31.90$11.80 10/28$11.70–$31.90$30.30--
$330.00Mar 19$37.40$40.80$39.10$20.15 10/27$18.30–$39.10$37.40--
$330.00Jan 21$59.00$62.40$60.70$41.80 10/27$38.95–$60.70$59.00--
$330.00Jan 19$76.50$81.00$78.75$72.80 10/22$56.00–$78.75$76.501
$380.00Nov 20$0.75$1.45$1.10$0.30 10/30$0.13–$2.23$0.75126
$380.00Dec 18$3.60$4.60$4.10$1.00 10/30$0.90–$4.65$3.60947
$380.00Jan 15$6.20$8.10$7.15$2.00 10/29$1.83–$7.15$6.20--
$380.00Mar 19$13.70$15.10$14.40$6.00 10/29$4.50–$14.40$13.70--
$380.00Jun 17$20.60$23.90$22.25$9.90 10/06$9.30–$22.25$20.60--
$380.00Jan 21$34.80$38.30$36.55$23.32 10/14$21.00–$36.55$34.80--
$320.00Nov 20$32.10$35.20$33.65$15.60 10/30$8.25–$33.65$32.10--
$320.00Dec 18$35.10$38.30$36.70$14.60 10/07$13.30–$36.70$35.10--
$320.00Jan 15$38.10$41.20$39.65$17.00 10/07$15.95–$39.65$38.10--
$320.00Mar 19$44.30$47.70$46.00$30.00 10/27$23.35–$46.00$44.30--
$320.00Jun 17$51.90$55.60$53.75$40.16 09/25$30.30–$53.75$51.90--
$320.00Jan 21$65.00$69.00$67.00$53.25 10/30$43.75–$67.00$65.00--
$320.00Jan 19$82.50$86.50$84.50$69.40 10/30$60.70–$84.50$82.505
$390.00Nov 20$0.05$2.25$1.15$1.45 10/26$0.43–$2.45$1.15--
$390.00Dec 18$1.80$2.85$2.33$0.65 10/30$0.60–$2.95$1.80479
$390.00Jan 15$4.00$5.40$4.70$1.45 10/29$1.43–$4.70$4.00157
$390.00Mar 19$10.20$12.20$11.20$5.20 10/27$3.20–$11.20$10.20--
$390.00Jun 17$17.30$20.10$18.70$10.00 10/02$7.50–$18.70$17.30--
$390.00Sep 17$23.00$27.50$25.25$13.84 10/27$12.20–$25.25$23.00--
$390.00Jan 21$30.90$34.50$32.70$23.64 09/29$18.10–$32.70$30.90--
$310.00Nov 20$41.60$44.90$43.25$31.20 10/16$14.95–$43.25$41.60--
$310.00Dec 18$43.60$47.20$45.40$27.70 10/30$19.05–$45.40$43.60--
$310.00Mar 19$51.90$54.70$53.30$28.40 10/28$28.10–$53.30$51.90--
$310.00Jun 17$58.60$62.60$60.60$43.58 10/27$35.75–$60.60$58.60--
$310.00Jan 21$71.50$75.50$73.50$68.70 10/22$48.75–$73.50$71.50--
$310.00Jan 19$88.00$92.50$90.25$85.15 10/22$65.25–$90.25$88.0017
$400.00Dec 18$0.80$1.75$1.27$0.40 10/29$0.40–$1.70$0.80423
$400.00Jan 15$1.30$3.50$2.40$1.00 10/29$0.98–$3.05$1.30--
$400.00Mar 19$7.80$9.30$8.55$4.00 10/30$2.13–$8.55$7.80--
$400.00Jun 17$14.00$17.00$15.50$10.87 10/23$5.95–$15.50$14.00--
$400.00Sep 17$19.90$24.00$21.95$16.43 10/16$10.50–$21.95$19.90--
$400.00Jan 21$27.40$31.00$29.20$25.40 10/22$15.50–$29.20$27.40--
$400.00Jan 19$44.50$49.00$46.75$43.14 10/22$30.75–$46.75$44.50--
$300.00Nov 20$51.20$54.60$52.90$24.10 10/08$22.75–$52.90$51.20--
$300.00Dec 18$53.10$56.30$54.70$25.81 10/28$25.75–$54.70$53.10--
$300.00Jan 15$55.00$58.20$56.60$44.20 10/16$28.50–$56.60$55.00--
$300.00Mar 19$59.80$63.30$61.55$43.03 10/27$34.15–$61.55$59.80--
$300.00Jun 17$66.20$70.00$68.10$46.60 10/29$41.35–$68.10$66.20--
$300.00Sep 17$71.50$76.00$73.75$49.72 10/05$47.25–$73.75$71.50--
$300.00Jan 21$78.00$82.50$80.25$75.10 10/22$54.15–$80.25$78.00--
$300.00Jan 19$94.50$98.50$96.50$91.20 10/22$70.25–$96.50$94.50--
$410.00Dec 18$0.60$1.65$1.13$0.25 10/30$0.35–$1.40$0.60--
$410.00Jan 15$0.55$2.30$1.42$1.95 10/26$0.98–$2.35$1.42198
$410.00Mar 19$5.90$7.80$6.85$4.70 10/23$2.03–$6.85$5.90--
$410.00Jun 17$11.80$13.60$12.70$5.68 10/12$4.60–$12.70$11.804
$410.00Sep 17$16.90$21.00$18.95$14.80 10/26$8.70–$18.95$16.90--
$410.00Jan 21$24.10$27.50$25.80$15.22 10/14$13.50–$25.80$24.10--
$290.00Jan 15$64.50$67.20$65.85$42.10 10/13$35.55–$65.85$64.50--
$290.00Jan 19$101.00$105.00$103.00$82.70 09/15$75.90–$103.00$101.00--
$290.00Mar 19$68.30$71.40$69.85--$69.85–$69.85—$68.303
$420.00Dec 18$0.00$2.75$1.38$0.72 09/21$0.38–$2.45$0.72--
$420.00Jan 15$0.15$3.40$1.78$0.10 10/29$0.53–$1.80$0.15--
$420.00Mar 19$3.10$6.10$4.60$3.40 10/26$1.78–$4.95$3.40--
$420.00Jun 17$9.40$11.70$10.55$4.50 10/29$3.60–$10.55$9.40--
$420.00Sep 17$14.20$18.50$16.35$10.50 10/23$7.25–$16.35$14.20--
$420.00Jan 21$21.10$24.00$22.55$11.71 10/28$11.50–$22.55$21.10--
$420.00Jan 19$37.50$42.00$39.75$27.99 10/14$25.60–$39.75$37.50--
$280.00Jan 15$74.10$77.20$75.65$50.50 10/13$43.25–$75.65$74.10--
$280.00Sep 17$87.00$91.00$89.00$62.40 10/05$59.80–$89.00$87.00--
$280.00Jan 21$93.00$97.00$95.00$71.79 09/09$66.25–$95.00$93.00--
$430.00Nov 20$0.00$0.35$0.18$0.25 09/29$0.18–$2.45$0.1831
$430.00Jan 21$18.90$22.00$20.45--$20.45–$20.45—$18.90188
$270.00Nov 20$81.00$84.50$82.75$51.88 10/28$48.15–$82.75$81.00--
$440.00Mar 19$2.00$3.30$2.65--$2.65–$2.65—$2.0031
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$7.20$8.10$7.65$30.00 10/28$7.65–$36.80$7.654
$350.00Dec 18$9.60$12.30$10.95$21.50 10/26$10.95–$37.50$10.9532
$350.00Jan 15$14.20$15.40$14.80$40.95 10/07$14.80–$38.60$14.80172
$350.00Mar 19$18.80$21.20$20.00$37.90 09/21$20.00–$41.55$20.001
$350.00Sep 17$27.70$32.00$29.85$39.30 10/30$29.85–$48.25$29.85--
$350.00Jan 21$31.50$35.50$33.50$37.10 10/22$33.50–$51.25$33.50--
$360.00Nov 20$12.60$13.60$13.10$35.00 10/28$13.10–$45.45$13.105
$360.00Jan 15$19.30$20.20$19.75$41.20 09/11$19.75–$47.00$19.75107
$360.00Mar 19$25.40$27.50$26.45--$26.45–$26.45—$25.4015
$360.00Jun 17$29.70$32.70$31.20--$31.20–$31.20—$29.701
$340.00Nov 20$2.00$5.00$3.50$13.10 10/30$3.50–$28.50$3.50346
$340.00Dec 18$7.60$8.40$8.00$17.66 10/29$8.00–$30.10$8.0057
$340.00Jan 15$10.20$11.10$10.65$25.00 10/28$10.65–$31.20$10.65238
$340.00Mar 19$15.00$17.40$16.20$24.40 10/26$16.20–$34.65$16.20--
$340.00Jun 17$19.70$22.40$21.05$29.90 10/30$21.05–$38.70$21.05--
$340.00Sep 17$23.50$27.50$25.50$34.08 10/30$25.50–$42.00$25.50--
$340.00Jan 21$27.20$29.90$28.55$39.20 09/04$28.55–$45.25$28.5515
$340.00Jan 19$35.40$38.50$36.95$49.38 10/08$36.95–$51.50$36.95--
$370.00Nov 20$19.40$20.90$20.15$53.20 10/08$20.15–$54.95$20.15--
$370.00Dec 18$21.60$24.10$22.85$53.70 10/08$22.85–$55.40$22.85--
$370.00Jan 15$24.50$27.30$25.90$55.50 10/07$25.90–$55.75$25.90--
$370.00Sep 17$37.50$42.50$40.00$60.00 10/12$40.00–$62.00$40.00--
$330.00Nov 20$0.75$2.50$1.63$7.20 10/30$1.63–$20.90$1.63238
$330.00Dec 18$3.90$5.60$4.75$10.85 10/30$4.75–$22.90$4.75--
$330.00Jan 15$5.70$9.10$7.40$14.00 10/30$7.40–$24.25$7.40146
$330.00Mar 19$10.60$13.60$12.10$19.20 10/30$12.10–$28.10$12.1017
$330.00Jun 17$16.50$19.80$18.15$27.30 09/25$18.15–$32.85$18.15--
$330.00Sep 17$19.00$23.50$21.25$29.16 10/30$21.25–$36.15$21.25--
$330.00Jan 21$23.20$27.00$25.10$36.69 10/13$25.10–$39.50$25.10--
$380.00Jan 15$31.10$34.40$32.75$64.70 10/07$32.75–$64.85$32.75--
$380.00Jan 21$47.00$51.00$49.00$68.86 09/11$49.00–$72.20$49.00--
$320.00Nov 20$0.30$1.55$0.93$3.87 10/30$0.93–$14.90$0.93427
$320.00Dec 18$2.10$3.80$2.95$7.90 10/29$2.95–$16.75$2.95242
$320.00Jan 15$3.50$6.20$4.85$9.80 10/30$4.85–$18.40$4.85331
$320.00Mar 19$9.00$11.10$10.05$15.37 10/30$10.05–$22.90$10.05--
$320.00Jun 17$12.90$16.50$14.70$18.70 10/26$14.70–$27.50$14.70--
$320.00Sep 17$16.30$20.50$18.40$25.52 10/29$18.40–$31.05$18.40--
$320.00Jan 21$19.90$23.50$21.70$32.74 10/08$21.70–$34.25$21.70--
$390.00Dec 18$37.60$40.80$39.20$54.80 10/23$39.20–$74.65$39.20--
$310.00Nov 20$0.00$1.05$0.53$2.17 10/29$0.53–$10.20$0.53366
$310.00Dec 18$0.45$2.35$1.40$5.10 10/30$1.40–$12.20$1.40--
$310.00Jan 15$2.05$3.90$2.97$7.30 10/29$2.97–$14.50$2.97--
$310.00Mar 19$6.50$8.10$7.30$11.59 10/30$7.30–$18.30$7.30--
$310.00Jun 17$10.70$13.60$12.15$17.10 10/30$12.15–$22.75$12.15--
$310.00Sep 17$12.80$17.50$15.15$26.17 09/09$15.15–$26.20$15.15--
$300.00Nov 20$0.15$0.75$0.45$1.08 10/30$0.45–$6.70$0.452.6K
$300.00Dec 18$0.40$1.70$1.05$4.21 10/30$1.05–$8.35$1.05248
$300.00Jan 15$1.20$3.20$2.20$4.70 10/30$2.20–$10.25$2.20270
$300.00Mar 19$5.10$6.10$5.60$11.37 10/28$5.60–$14.10$5.60--
$300.00Jun 17$7.70$11.20$9.45$13.90 10/29$9.45–$18.85$9.45--
$300.00Sep 17$10.20$14.20$12.20$18.00 10/29$12.20–$22.05$12.20--
$300.00Jan 21$14.00$17.50$15.75$21.62 09/29$15.75–$25.25$15.75--
$410.00Jan 15$56.90$60.00$58.45$92.30 09/10$58.45–$94.75$58.45--
$410.00Jun 17$62.20$65.10$63.65$93.50 10/08$63.65–$95.10$63.65--
$290.00Nov 20$0.00$0.75$0.38$0.38 10/29$0.38–$4.00$0.38129
$290.00Dec 18$0.00$1.80$0.90$1.80 10/30$0.90–$5.70$0.90--
$290.00Jan 15$1.00$1.60$1.30$3.31 10/30$1.30–$7.15$1.30856
$290.00Mar 19$2.75$4.80$3.78$11.70 10/01$3.78–$10.85$3.7825
$290.00Jun 17$6.40$9.00$7.70$10.90 10/30$7.70–$15.30$7.70--
$290.00Sep 17$8.00$12.00$10.00$13.51 10/16$10.00–$18.60$10.00--
$290.00Jan 21$11.00$14.90$12.95$22.64 09/10$12.95–$21.20$12.95--
$420.00Dec 18$66.00$70.00$68.00$101.90 09/24$68.00–$104.50$68.00--
$280.00Nov 20$0.00$1.10$0.55$0.10 10/29$0.30–$2.80$0.10190
$280.00Dec 18$0.00$1.85$0.93$0.95 10/30$0.93–$3.80$0.93--
$280.00Jan 15$0.00$3.10$1.55$1.95 10/30$1.55–$5.25$1.55--
$280.00Mar 19$2.25$4.00$3.13$5.60 10/16$3.13–$8.40$3.1377
$280.00Jun 17$3.80$7.80$5.80$7.90 10/23$5.80–$12.25$5.80--
$280.00Sep 17$6.10$10.20$8.15$11.00 10/16$8.15–$15.30$8.15--
$430.00Dec 18$75.80$80.00$77.90$111.93 09/24$77.90–$114.65$77.90--
$270.00Nov 20$0.00$0.75$0.38$0.25 10/26$0.38–$2.15$0.25--
$270.00Dec 18$0.00$2.50$1.25$1.40 10/22$0.83–$2.88$1.25--
$270.00Jan 15$0.00$2.85$1.43$1.40 10/27$1.27–$3.45$1.40--
$270.00Mar 19$0.50$4.30$2.40$3.50 10/30$2.40–$6.30$2.40--
$270.00Jan 21$7.00$11.00$9.00$11.93 10/30$9.00–$15.15$9.00--
$270.00Jan 19$11.60$16.50$14.05$19.80 09/21$14.05–$21.30$14.05--
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23--
$260.00Dec 18$0.00$2.40$1.20$0.40 10/30$0.38–$2.38$0.40--
$260.00Jan 15$0.00$2.30$1.15$2.87 09/18$1.15–$3.20$1.15--
$260.00Mar 19$0.15$3.90$2.03$2.45 10/30$2.03–$4.85$2.03--
$260.00Jun 17$1.45$5.50$3.48$5.80 10/28$3.48–$7.60$3.48--
$260.00Jan 21$5.30$9.50$7.40$12.19 10/08$7.40–$12.60$7.40--
$250.00Nov 20$0.00$0.35$0.18$0.40 10/13$0.18–$1.45$0.18--
$250.00Dec 18$0.00$1.60$0.80$0.30 10/28$0.65–$1.10$0.30--
$250.00Jan 15$0.15$0.85$0.50$0.60 10/29$0.50–$1.53$0.5045
$250.00Mar 19$0.00$3.50$1.75$2.75 10/13$1.75–$3.58$1.75--
$250.00Jan 21$4.70$8.10$6.40$7.10 10/22$6.40–$10.70$6.40--
$240.00Nov 20$0.00$2.15$1.08$0.50 09/25$0.05–$2.45$0.50--
$240.00Dec 18$0.00$2.30$1.15$0.05 10/29$0.40–$2.53$0.05--
$240.00Jan 15$0.00$1.00$0.50$1.25 10/07$0.50–$1.70$0.50--
$240.00Mar 19$0.00$3.20$1.60$2.10 10/13$1.55–$2.90$1.60--
$240.00Sep 17$1.25$5.50$3.38$6.80 09/09$3.38–$6.85$3.38--
$230.00Dec 18$0.00$0.50$0.25$0.50 09/25$0.25–$2.45$0.25--
$230.00Jan 15$0.00$2.25$1.13$0.85 09/18$0.63–$1.50$0.85--
$230.00Mar 19$0.00$2.90$1.45$1.46 10/27$0.95–$2.45$1.45--
$210.00Dec 18$0.00$0.40$0.20$0.40 09/03$0.20–$2.45$0.20--
$210.00Jan 15$0.00$2.20$1.10$0.35 09/24$0.88–$1.30$0.35--
$210.00Mar 19$0.00$2.50$1.25$1.15 09/18$0.73–$2.15$1.15--
$210.00Jun 17$0.00$3.20$1.60$1.30 10/19$1.43–$2.42$1.30--
$210.00Jan 19$3.00$7.90$5.45$7.95 10/07$5.45–$8.20$5.45--
$200.00Dec 18$0.00$0.35$0.18$0.52 09/29$0.18–$2.45$0.18--

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 672
Total Puts 628
Put/Call Ratio 0.93
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 231
Total Puts 358
Put/Call Ratio 1.55
Net Difference -127

Prior 7-Day Put/Call Summary

Total Calls 2,385
Total Puts 7,581
Average Put/Call Ratio 2.48
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