Tour v533
SHW
SHERWIN-WILLIAMS CO
$340.87 -3.26%
$338.00 (-0.84%)🌙
as of 11/03 06:53 PM
(11/2 18:49) ◀
|
Tuesday, November 3, 2026 (6:53pm)
January 2026
|
▶ (11/4 18:54)
◀ 11/3 18:53 ▶

Option Volume

Detail
ℹ
Current (11/03) 765
Calls: 575 (75%)
Puts: 190 (25%)
Prior (11/02) 1,300
Calls: 672 (52%)
Puts: 628 (48%)
Current vs Prior -41.15%
Calls: -14.43% (Calls)
Puts: -69.75% (Puts)
Prior 7-Day Total 10,895
Calls: 2,753 (25%)
Puts: 8,142 (75%)
Prior 7-Day Average 1,556
Calls: 393 (25%)
Puts: 1,163 (75%)
Current vs Prior 7-Day Avg -50.85%
Calls: +46.20%
Puts: -83.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $1.04M
Calls: $786.3K (76%)
Puts: $252.3K (24%)
Prior (11/02) $1.46M
Calls: $812.3K (55%)
Puts: $652.4K (45%)
Current vs Prior -29.09%
Calls: -3.19%
Puts: -61.33%
Prior 7-Day Total $8.18M
Calls: $2.53M (31%)
Puts: $5.66M (69%)
Prior 7-Day Average $1.17M
Calls: $361.0K (31%)
Puts: $808.0K (69%)
Current vs Prior 7-Day Avg -11.15%
Calls: +117.83%
Puts: -68.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.33
Prior (11/02) 0.93
Current vs Prior -64.64%
Prior 7-Day Average 2.58
Current vs Prior 7-Day Avg -87.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 7,854
Calls: 5,237 (67%)
Puts: 2,617 (33%)
Prior (11/02) 14,142
Calls: 6,902 (49%)
Puts: 7,240 (51%)
Current vs Prior -44.46%
Prior 7-Day Total 98,532
Calls: 47,102 (48%)
Puts: 51,430 (52%)
Prior 7-Day Average 14,076
Calls: 6,728 (48%)
Puts: 7,347 (52%)
Current vs Prior 7-Day Avg -44.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.91% | 9.05%
Prior 6.60% | 9.18%
Current vs Prior +4.71% | -1.42%
Prior 7-Day Avg 7.37% | 9.70%
Current vs 7-Day Avg -6.22% | -6.71%
Prior 7-Day Eod 6.60% | 9.18%
Current vs 7-Day Eod +4.71% | -1.42%
Sentiment BEARISH

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 21.07% | 15.23%
Calls: 19.02% | 13.19%
Puts: 23.12% | 17.27%
Current vs 7-Day Avg +16.71% | +16.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($786.3K) vs puts ($252.3K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (575 calls vs 190 puts). P/C ratio dropping 65% - sentiment shifting bullish.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 6 found (avg delta 0.70, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2021.4024.10$22.7511.9%20.84--
$330.00Nov 2013.9016.40$15.1516.5%10.69--
$340.00Nov 208.9010.00$9.4511.6%120.52371
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2020.1022.90$21.5013.0%20.88--
$350.00Nov 2012.6015.60$14.1021.3%50.689
$350.00Dec 1815.6019.00$17.3019.7%350.6033

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 395, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 201.602.40$2.0040.0%1070.18329
$370.00Nov 200.551.05$0.8062.5%600.09418
$350.00Dec 189.0010.00$9.5010.5%260.41181
$350.00Nov 204.505.30$4.9016.3%220.34193
$360.00Dec 185.206.50$5.8522.2%160.29326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Dec 1815.6019.00$17.3019.7%350.6033
$340.00Nov 207.909.40$8.6517.3%310.50359
$330.00Nov 204.106.20$5.1540.8%170.32235
$330.00Dec 186.609.00$7.8030.8%150.3657
$320.00Nov 201.602.30$1.9535.9%130.17404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.1%, max 26.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Nov 20Dec 1830.3%29.2%3.9%48374
$360.00Nov 20Dec 1828.2%28.0%0.8%123655
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Nov 20Dec 1832.5%25.7%26.8%32292
$320.00Nov 20Dec 1829.9%26.0%14.9%25404
$350.00Nov 20Dec 1830.3%29.2%3.9%4042

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.83, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$5.70$4.30$5.7068%0.75$335.70
$370.00$380.00Nov 20$0.42$9.58$0.429%22.81$370.42
$380.00$390.00Dec 18$0.93$9.07$0.9313%9.75$380.93
$360.00$370.00Nov 20$1.20$8.80$1.2018%7.33$361.20
$350.00$360.00Dec 18$3.65$6.35$3.6541%1.74$353.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Nov 20$5.45$4.55$5.4568%0.83$344.55
$340.00$330.00Nov 20$3.50$6.50$3.5050%1.86$336.50
$350.00$330.00Dec 18$9.50$10.50$9.5060%1.11$340.50
$320.00$310.00Dec 18$1.77$8.23$1.7724%4.65$318.23
$330.00$320.00Dec 18$3.15$6.85$3.1536%2.17$326.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.47, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$2.90$2.90$7.1066%0.41$352.90
$360.00$380.00Dec 18$3.77$3.77$16.2370%0.23$363.77
$350.00$360.00Dec 18$3.65$3.65$6.3559%0.57$353.65
$360.00$370.00Nov 20$1.20$1.20$8.8082%0.14$361.20
$380.00$390.00Dec 18$0.93$0.93$9.0787%0.10$380.93
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$320.00Nov 20$3.20$3.20$6.8068%0.47$326.80
$330.00$320.00Dec 18$3.15$3.15$6.8564%0.46$326.85
$320.00$310.00Dec 18$1.77$1.77$8.2376%0.22$318.23
$340.00$330.00Nov 20$3.50$3.50$6.5050%0.54$336.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.48, cheapest $2.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Nov 20Dec 18$4.6030.3%29.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Nov 20Dec 18$2.6532.5%25.7%
$350.00Nov 20Dec 18$3.2030.3%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.31% of stock, avg 6.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$9.45$8.65$18.10$321.90$358.105.31%
$350.00Nov 20$4.90$14.10$19.00$331.00$369.005.57%
$330.00Nov 20$15.15$5.15$20.30$309.70$350.305.96%
$360.00Nov 20$2.00$21.50$23.50$336.50$383.506.89%
$320.00Nov 20$22.75$1.95$24.70$295.30$344.707.25%
$350.00Dec 18$9.50$17.30$26.80$323.20$376.807.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.75% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$320.00Nov 20$0.60$1.95$2.55$317.45$392.55
$370.00$320.00Nov 20$0.80$1.95$2.75$317.25$372.75
$360.00$320.00Nov 20$2.00$1.95$3.95$316.05$363.95
$390.00$310.00Dec 18$1.15$2.88$4.03$305.97$394.03
$380.00$310.00Dec 18$2.08$2.88$4.96$305.04$384.96
$390.00$320.00Dec 18$1.15$4.65$5.80$314.20$395.80
$380.00$320.00Dec 18$2.08$4.65$6.73$313.27$386.73
$370.00$330.00Nov 20$0.80$5.15$5.95$324.05$375.95
$390.00$330.00Nov 20$0.60$5.15$5.75$324.25$395.75
$360.00$330.00Nov 20$2.00$5.15$7.15$322.85$367.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.57, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/330370/380Nov 20$3.62$6.3859%0.57$326.38$373.62
320/330350/360Nov 20$6.10$3.9033%1.56$323.90$356.10
320/330360/370Nov 20$4.40$5.6049%0.79$325.60$364.40
310/320380/390Dec 18$2.70$7.3062%0.37$317.30$382.70
310/320360/380Dec 18$5.54$14.4646%0.38$314.46$365.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$1.15$8.8534%7.70
$340.00$350.00$360.00Nov 20$1.65$8.3534%5.06
$320.00$330.00$340.00Nov 20$1.90$8.1032%4.26
$360.00$370.00$380.00Nov 20$0.78$9.2214%11.82
$350.00$360.00$370.00Nov 20$1.70$8.3026%4.88
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.30$9.7033%32.33
$340.00$350.00$360.00Nov 20$1.95$8.0538%4.13
$330.00$340.00$350.00Nov 20$1.95$8.0536%4.13
$310.00$320.00$330.00Dec 18$1.38$8.6220%6.25

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 $-0.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$0.35$9.65
$330.00$340.001:2Nov 20-$3.75$6.25
$350.00$360.001:2Dec 18-$2.20$7.80
$380.00$390.001:2Dec 18-$0.22$9.78
$320.00$330.001:2Nov 20-$7.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Nov 20-$3.20$6.80
$340.00$330.001:2Nov 20-$1.65$8.35
$360.00$350.001:2Nov 20-$6.70$3.30
$330.00$320.001:2Dec 18-$1.50$8.50
$320.00$310.001:2Dec 18-$1.11$8.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.64%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Dec 18$9.000.412.7%2.64%5.32%26181
$360.00Dec 18$5.200.295.6%1.53%7.14%16326
$350.00Nov 20$4.500.342.7%1.32%4.00%22193
$380.00Dec 18$1.650.1311.5%0.48%11.96%3960
$360.00Nov 20$1.600.185.6%0.47%6.08%107329
$390.00Dec 18$0.850.0814.4%0.25%14.66%10482
$370.00Nov 20$0.550.098.6%0.16%8.71%60418

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. 198 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 $310.00 01-19 call last traded $85.15 on 10/22 (now $79.00/$83.00) — try a limit near $81.00. Also watch the $290.00 01-15 call last traded $42.10 on 10/13 (now $53.80/$56.50) — try a limit near $53.80; the $320.00 01-19 call last traded $69.40 on 10/30 (now $73.50/$77.50) — try a limit near $73.50. Most tradeable put: the $320.00 01-21 put last traded $32.74 on 10/08 (now $23.30/$25.20) — try a limit near $24.25.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$8.90$10.00$9.45$4.59 10/30$1.98–$16.55$8.90371
$340.00Dec 18$12.00$15.10$13.55$9.10 10/30$4.80–$21.00$12.00--
$340.00Jan 15$16.50$18.70$17.60$13.82 10/30$7.95–$25.00$16.50--
$340.00Mar 19$24.50$26.90$25.70$20.20 10/30$14.30–$32.65$24.50--
$340.00Jun 17$31.40$35.10$33.25$35.08 10/23$21.65–$40.90$33.25--
$340.00Sep 17$38.10$42.00$40.05$28.80 10/28$27.60–$47.75$38.10--
$340.00Jan 21$45.00$49.50$47.25$48.00 10/26$34.75–$54.95$47.25--
$350.00Nov 20$4.50$5.30$4.90$2.19 10/30$1.05–$10.45$4.50193
$350.00Dec 18$9.00$10.00$9.50$5.80 10/30$3.00–$15.45$9.00181
$350.00Jan 15$12.10$13.80$12.95$5.11 10/28$5.30–$19.10$12.10--
$350.00Mar 19$19.40$21.60$20.50$15.50 10/30$10.90–$27.50$19.40--
$350.00Jun 17$27.20$30.30$28.75$24.20 10/30$17.75–$35.15$27.20--
$350.00Sep 17$33.00$37.50$35.25$30.32 10/30$23.85–$42.30$33.00--
$350.00Jan 21$41.50$44.50$43.00$41.00 09/29$30.55–$49.60$41.50--
$350.00Jan 19$58.00$62.50$60.25$63.00 10/22$47.50–$68.50$60.25--
$330.00Nov 20$13.90$16.40$15.15$9.66 10/30$3.80–$24.75$13.90--
$330.00Dec 18$17.70$21.20$19.45$14.00 10/30$8.50–$28.20$17.70--
$330.00Jan 15$22.00$25.00$23.50$11.80 10/28$11.70–$31.90$22.00144
$330.00Mar 19$29.10$32.50$30.80$20.15 10/27$18.30–$39.10$29.10--
$330.00Jan 21$50.00$54.50$52.25$41.80 10/27$38.95–$60.70$50.00--
$330.00Jan 19$68.50$72.50$70.50$72.80 10/22$56.00–$78.75$70.50--
$360.00Nov 20$1.60$2.40$2.00$0.85 10/30$0.50–$6.95$1.60329
$360.00Dec 18$5.20$6.50$5.85$2.10 10/30$1.83–$10.65$5.20326
$360.00Jan 15$8.10$10.00$9.05$3.70 10/28$2.85–$14.60$8.10--
$360.00Mar 19$15.60$18.40$17.00$11.05 10/29$8.10–$22.65$15.60--
$360.00Jun 17$22.30$26.10$24.20$20.14 09/15$14.50–$30.30$22.30--
$360.00Sep 17$28.50$33.00$30.75$24.69 10/29$20.65–$37.50$28.50--
$360.00Jan 21$37.00$40.00$38.50$30.00 09/10$27.25–$45.10$37.00--
$320.00Nov 20$21.40$24.10$22.75$15.60 10/30$8.25–$33.65$21.40--
$320.00Dec 18$25.80$28.30$27.05$14.60 10/07$13.30–$36.70$25.80--
$320.00Jan 15$28.90$31.80$30.35$17.00 10/07$15.95–$39.65$28.90--
$320.00Mar 19$35.30$38.70$37.00$30.00 10/27$23.35–$46.00$35.30--
$320.00Jun 17$43.30$46.50$44.90$40.16 09/25$30.30–$53.75$43.30--
$320.00Jan 21$56.00$60.00$58.00$53.25 10/30$43.75–$67.00$56.00--
$320.00Jan 19$73.50$77.50$75.50$69.40 10/30$60.70–$84.50$73.507
$370.00Nov 20$0.55$1.05$0.80$0.15 10/28$0.45–$4.05$0.55418
$370.00Dec 18$2.90$4.10$3.50$2.25 10/30$1.53–$7.25$2.90--
$370.00Jan 15$4.20$7.30$5.75$3.00 10/29$2.40–$10.50$4.20--
$370.00Mar 19$12.10$14.30$13.20$8.55 10/29$5.90–$18.00$12.10--
$370.00Jun 17$18.60$22.20$20.40$14.30 10/29$11.45–$25.80$18.60--
$370.00Sep 17$24.50$29.00$26.75$21.42 10/29$17.25–$33.40$24.50--
$370.00Jan 21$33.10$35.80$34.45$23.50 10/07$23.75–$40.50$33.10--
$370.00Jan 19$49.50$53.90$51.70$52.36 10/26$40.05–$59.25$51.70--
$310.00Nov 20$30.80$33.30$32.05$31.20 10/16$14.95–$43.25$31.20--
$310.00Dec 18$33.30$36.40$34.85$27.70 10/30$19.05–$45.40$33.30--
$310.00Mar 19$42.40$45.60$44.00$28.40 10/28$28.10–$53.30$42.40--
$310.00Jun 17$49.90$53.00$51.45$43.58 10/27$35.75–$60.60$49.90--
$310.00Jan 21$62.00$66.50$64.25$68.70 10/22$48.75–$73.50$64.25--
$310.00Jan 19$79.00$83.00$81.00$85.15 10/22$65.25–$90.25$81.0019
$380.00Nov 20$0.00$0.75$0.38$0.30 10/30$0.13–$2.23$0.30154
$380.00Dec 18$1.65$2.50$2.08$1.00 10/30$0.90–$4.65$1.65960
$380.00Jan 15$3.60$4.70$4.15$2.00 10/29$1.83–$7.15$3.60--
$380.00Mar 19$8.90$11.20$10.05$6.00 10/29$4.50–$14.40$8.90--
$380.00Jun 17$14.90$18.80$16.85$9.90 10/06$9.30–$22.25$14.90--
$380.00Jan 21$29.10$32.00$30.55$23.32 10/14$21.00–$36.55$29.1059
$300.00Nov 20$39.50$42.70$41.10$24.10 10/08$22.75–$52.90$39.50--
$300.00Dec 18$42.00$45.10$43.55$25.81 10/28$25.75–$54.70$42.00--
$300.00Jan 15$44.50$47.90$46.20$44.20 10/16$28.50–$56.60$44.50--
$300.00Mar 19$49.50$53.00$51.25$43.03 10/27$34.15–$61.55$49.50--
$300.00Jun 17$56.60$59.90$58.25$46.60 10/29$41.35–$68.10$56.60--
$300.00Sep 17$62.00$66.00$64.00$49.72 10/05$47.25–$73.75$62.00--
$300.00Jan 21$68.50$72.50$70.50$75.10 10/22$54.15–$80.25$70.50--
$300.00Jan 19$84.50$89.00$86.75$91.20 10/22$70.25–$96.50$86.75--
$390.00Nov 20$0.00$1.20$0.60$1.45 10/26$0.43–$2.45$0.60--
$390.00Dec 18$0.85$1.45$1.15$0.65 10/30$0.60–$2.95$0.85482
$390.00Jan 15$2.10$3.30$2.70$1.45 10/29$1.43–$4.70$2.10167
$390.00Mar 19$7.20$8.60$7.90$5.20 10/27$3.20–$11.20$7.20334
$390.00Jun 17$13.10$15.30$14.20$10.00 10/02$7.50–$18.70$13.1017
$390.00Sep 17$18.00$22.00$20.00$13.84 10/27$12.20–$25.25$18.00--
$390.00Jan 21$25.70$28.50$27.10$23.64 09/29$18.10–$32.70$25.70--
$290.00Jan 15$53.80$56.50$55.15$42.10 10/13$35.55–$65.85$53.8065
$290.00Jan 19$91.00$95.00$93.00$82.70 09/15$75.90–$103.00$91.00--
$400.00Dec 18$0.35$1.20$0.77$0.40 10/29$0.40–$1.70$0.40--
$400.00Jan 15$1.10$2.90$2.00$1.00 10/29$0.98–$3.05$1.10--
$400.00Mar 19$5.40$6.60$6.00$4.00 10/30$2.13–$8.55$5.40--
$400.00Jun 17$10.00$12.70$11.35$10.87 10/23$5.95–$15.50$10.87--
$400.00Sep 17$15.30$19.50$17.40$16.43 10/16$10.50–$21.95$16.43--
$400.00Jan 21$21.40$25.20$23.30$25.40 10/22$15.50–$29.20$23.30159
$400.00Jan 19$38.00$43.00$40.50$43.14 10/22$30.75–$46.75$40.50--
$280.00Jan 15$62.70$65.70$64.20$50.50 10/13$43.25–$75.65$62.70--
$280.00Sep 17$76.80$80.50$78.65$62.40 10/05$59.80–$89.00$76.80--
$280.00Jan 21$82.50$86.50$84.50$71.79 09/09$66.25–$95.00$82.50--
$410.00Dec 18$0.05$1.10$0.58$0.25 10/30$0.35–$1.40$0.2590
$410.00Jan 15$0.60$2.95$1.78$1.95 10/26$0.98–$2.35$1.78198
$410.00Mar 19$2.90$5.10$4.00$4.70 10/23$2.03–$6.85$4.00--
$410.00Jun 17$8.40$11.10$9.75$5.68 10/12$4.60–$12.70$8.40--
$410.00Sep 17$12.80$16.80$14.80$14.80 10/26$8.70–$18.95$14.80--
$410.00Jan 21$20.00$22.00$21.00$15.22 10/14$13.50–$25.80$20.0097
$270.00Nov 20$69.80$72.50$71.15$51.88 10/28$48.15–$82.75$69.80--
$420.00Dec 18$0.00$2.65$1.33$0.72 09/21$0.38–$2.45$0.72--
$420.00Jan 15$0.00$2.90$1.45$0.10 10/29$0.53–$1.80$0.10--
$420.00Mar 19$2.05$4.10$3.08$3.40 10/26$1.78–$4.95$3.08--
$420.00Jun 17$6.30$9.40$7.85$4.50 10/29$3.60–$10.55$6.30--
$420.00Sep 17$10.70$14.50$12.60$10.50 10/23$7.25–$16.35$10.70--
$420.00Jan 21$17.30$19.90$18.60$11.71 10/28$11.50–$22.55$17.3098
$420.00Jan 19$32.00$36.30$34.15$27.99 10/14$25.60–$39.75$32.00--
$430.00Nov 20$0.00$0.35$0.18$0.25 09/29$0.18–$2.45$0.18--
$430.00Jan 21$13.60$17.30$15.45--$15.45–$20.45$13.60194
$450.00Jan 21$10.10$13.00$11.55--$11.55–$11.55—$10.10175
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$7.90$9.40$8.65$13.10 10/30$3.50–$28.50$8.65359
$340.00Dec 18$11.10$13.30$12.20$17.66 10/29$8.00–$30.10$12.20--
$340.00Jan 15$12.50$16.00$14.25$25.00 10/28$10.65–$31.20$14.25--
$340.00Mar 19$18.70$22.30$20.50$24.40 10/26$16.20–$34.65$20.505
$340.00Jun 17$24.30$27.40$25.85$29.90 10/30$21.05–$38.70$25.85--
$340.00Sep 17$27.50$31.70$29.60$34.08 10/30$25.50–$42.00$29.60--
$340.00Jan 21$31.40$35.20$33.30$39.20 09/04$28.55–$45.25$33.30--
$340.00Jan 19$38.00$42.50$40.25$49.38 10/08$36.95–$51.50$40.25--
$350.00Nov 20$12.60$15.60$14.10$30.00 10/28$7.65–$36.80$14.109
$350.00Dec 18$15.60$19.00$17.30$21.50 10/26$10.95–$37.50$17.3033
$350.00Jan 15$19.10$21.10$20.10$40.95 10/07$14.80–$38.60$20.10--
$350.00Mar 19$23.90$27.00$25.45$37.90 09/21$20.00–$41.55$25.4525
$350.00Sep 17$32.50$37.00$34.75$39.30 10/30$29.85–$48.25$34.75--
$350.00Jan 21$36.20$40.00$38.10$37.10 10/22$33.50–$51.25$37.10--
$330.00Nov 20$4.10$6.20$5.15$7.20 10/30$1.63–$20.90$5.15235
$330.00Dec 18$6.60$9.00$7.80$10.85 10/30$4.75–$22.90$7.8057
$330.00Jan 15$8.30$11.70$10.00$14.00 10/30$7.40–$24.25$10.00--
$330.00Mar 19$15.60$17.40$16.50$19.20 10/30$12.10–$28.10$16.5084
$330.00Jun 17$19.60$22.80$21.20$27.30 09/25$18.15–$32.85$21.20--
$330.00Sep 17$23.00$27.20$25.10$29.16 10/30$21.25–$36.15$25.10--
$330.00Jan 21$26.00$30.00$28.00$36.69 10/13$25.10–$39.50$28.00--
$360.00Nov 20$20.10$22.90$21.50$35.00 10/28$13.10–$45.45$21.50--
$360.00Jan 15$24.70$27.30$26.00$41.20 09/11$19.75–$47.00$26.00--
$320.00Nov 20$1.60$2.30$1.95$3.87 10/30$0.93–$14.90$1.95404
$320.00Dec 18$3.10$6.20$4.65$7.90 10/29$2.95–$16.75$4.65--
$320.00Jan 15$5.10$9.10$7.10$9.80 10/30$4.85–$18.40$7.10--
$320.00Mar 19$11.40$13.50$12.45$15.37 10/30$10.05–$22.90$12.45--
$320.00Jun 17$16.10$18.20$17.15$18.70 10/26$14.70–$27.50$17.15--
$320.00Sep 17$19.00$23.20$21.10$25.52 10/29$18.40–$31.05$21.10--
$320.00Jan 21$23.30$25.20$24.25$32.74 10/08$21.70–$34.25$24.25250
$370.00Nov 20$28.60$31.50$30.05$53.20 10/08$20.15–$54.95$30.05--
$370.00Dec 18$30.40$33.70$32.05$53.70 10/08$22.85–$55.40$32.05--
$370.00Jan 15$32.00$34.70$33.35$55.50 10/07$25.90–$55.75$33.35--
$370.00Sep 17$44.00$48.50$46.25$60.00 10/12$40.00–$62.00$46.25--
$370.00Mar 19$36.40$39.40$37.90--$37.90–$37.90—$36.401
$310.00Nov 20$0.00$2.85$1.43$2.17 10/29$0.53–$10.20$1.43--
$310.00Dec 18$1.55$4.20$2.88$5.10 10/30$1.40–$12.20$2.88105
$310.00Jan 15$3.00$6.30$4.65$7.30 10/29$2.97–$14.50$4.65--
$310.00Mar 19$8.60$9.90$9.25$11.59 10/30$7.30–$18.30$9.25--
$310.00Jun 17$12.20$16.00$14.10$17.10 10/30$12.15–$22.75$14.10--
$310.00Sep 17$15.20$19.70$17.45$26.17 09/09$15.15–$26.20$17.45--
$380.00Jan 15$40.20$42.80$41.50$64.70 10/07$32.75–$64.85$41.50--
$380.00Jan 21$53.00$57.50$55.25$68.86 09/11$49.00–$72.20$55.25--
$300.00Nov 20$0.00$0.70$0.35$1.08 10/30$0.35–$6.70$0.35--
$300.00Dec 18$0.55$3.90$2.23$4.21 10/30$1.05–$8.35$2.23--
$300.00Jan 15$2.90$4.40$3.65$4.70 10/30$2.20–$10.25$3.65--
$300.00Mar 19$5.50$8.40$6.95$11.37 10/28$5.60–$14.10$6.95--
$300.00Jun 17$9.30$12.60$10.95$13.90 10/29$9.45–$18.85$10.95--
$300.00Sep 17$12.60$16.70$14.65$18.00 10/29$12.20–$22.05$14.65--
$300.00Jan 21$15.00$19.50$17.25$21.62 09/29$15.75–$25.25$17.25--
$390.00Dec 18$48.50$51.40$49.95$54.80 10/23$39.20–$74.65$49.95--
$290.00Nov 20$0.00$0.65$0.33$0.38 10/29$0.33–$4.00$0.33--
$290.00Dec 18$0.00$2.05$1.02$1.80 10/30$0.90–$5.70$1.02--
$290.00Jan 15$2.15$2.60$2.38$3.31 10/30$1.30–$7.15$2.38857
$290.00Mar 19$5.20$6.00$5.60$11.70 10/01$3.78–$10.85$5.60--
$290.00Jun 17$6.90$10.60$8.75$10.90 10/30$7.70–$15.30$8.75--
$290.00Sep 17$10.00$13.80$11.90$13.51 10/16$10.00–$18.60$11.90--
$290.00Jan 21$13.20$15.90$14.55$22.64 09/10$12.95–$21.20$14.55--
$280.00Nov 20$0.00$2.00$1.00$0.10 10/29$0.30–$2.80$0.10--
$280.00Dec 18$0.20$1.15$0.68$0.95 10/30$0.68–$3.80$0.68--
$280.00Jan 15$0.35$3.40$1.88$1.95 10/30$1.55–$5.25$1.88--
$280.00Mar 19$3.60$4.50$4.05$5.60 10/16$3.13–$8.40$4.0578
$280.00Jun 17$4.90$8.30$6.60$7.90 10/23$5.80–$12.25$6.60--
$280.00Sep 17$7.90$11.60$9.75$11.00 10/16$8.15–$15.30$9.75--
$410.00Jan 15$68.10$70.80$69.45$92.30 09/10$58.45–$94.75$69.45--
$410.00Jun 17$70.90$74.80$72.85$93.50 10/08$63.65–$95.10$72.85--
$270.00Nov 20$0.00$0.75$0.38$0.25 10/26$0.38–$2.15$0.2583
$270.00Dec 18$0.00$2.55$1.27$1.40 10/22$0.83–$2.88$1.27--
$270.00Jan 15$0.50$1.90$1.20$1.40 10/27$1.20–$3.45$1.20--
$270.00Mar 19$1.35$4.80$3.08$3.50 10/30$2.40–$6.30$3.08--
$270.00Jan 21$9.10$11.50$10.30$11.93 10/30$9.00–$15.15$10.3032
$270.00Jan 19$13.50$18.00$15.75$19.80 09/21$14.05–$21.30$15.75--
$420.00Dec 18$78.10$81.50$79.80$101.90 09/24$68.00–$104.50$79.80--
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23--
$260.00Dec 18$0.00$2.45$1.23$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$0.55$4.10$2.32$2.45 10/30$2.03–$4.85$2.32--
$260.00Jun 17$2.55$5.20$3.88$5.80 10/28$3.48–$7.60$3.88--
$260.00Jan 21$6.00$10.50$8.25$12.19 10/08$7.40–$12.60$8.25--
$430.00Dec 18$88.10$91.30$89.70$111.93 09/24$77.90–$114.65$89.70--
$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$0.00$1.95$0.98$0.60 10/29$0.50–$1.53$0.60--
$250.00Mar 19$0.05$3.50$1.78$2.75 10/13$1.75–$3.58$1.78--
$250.00Jan 21$5.60$8.70$7.15$7.10 10/22$6.40–$10.70$7.10--
$240.00Nov 20$0.00$2.15$1.08$0.50 09/25$0.05–$2.45$0.50--
$240.00Dec 18$0.00$2.15$1.08$0.05 10/29$0.40–$2.53$0.05--
$240.00Jan 15$0.00$0.90$0.45$1.25 10/07$0.45–$1.70$0.45--
$240.00Mar 19$0.30$1.75$1.02$2.10 10/13$1.02–$2.90$1.02--
$240.00Sep 17$1.80$6.00$3.90$6.80 09/09$3.38–$6.85$3.90--
$230.00Dec 18$0.00$0.45$0.23$0.50 09/25$0.23–$2.45$0.23--
$230.00Jan 15$0.00$2.30$1.15$0.85 09/18$0.63–$1.50$0.85--
$230.00Mar 19$0.00$2.95$1.48$1.46 10/27$0.95–$2.45$1.46--
$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$2.55$1.27$1.15 09/18$0.73–$2.15$1.15--
$210.00Jun 17$0.00$3.30$1.65$1.30 10/19$1.43–$2.42$1.30--
$210.00Jan 19$3.50$7.90$5.70$7.95 10/07$5.45–$8.20$5.70--
$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 575
Total Puts 190
Put/Call Ratio 0.33
Net Difference 385

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,753
Total Puts 8,142
Average Put/Call Ratio 2.58
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