Tour v536
SHW
SHERWIN-WILLIAMS CO
$363.50 +6.64%
$365.37 (+0.51%)🌙
as of 11/04 06:54 PM
(11/3 18:53) ◀
|
Wednesday, November 4, 2026 (6:54pm)
January 2026
|
▶ (11/5 18:52)
◀ 11/4 18:54 ▶

Option Volume

Detail
ℹ
Current (11/04) 2,543
Calls: 2,110 (83%)
Puts: 433 (17%)
Prior (11/03) 765
Calls: 575 (75%)
Puts: 190 (25%)
Current vs Prior +232.42%
Calls: +266.96% (Calls)
Puts: +127.89% (Puts)
Prior 7-Day Total 8,821
Calls: 3,165 (36%)
Puts: 5,656 (64%)
Prior 7-Day Average 1,260
Calls: 452 (36%)
Puts: 808 (64%)
Current vs Prior 7-Day Avg +101.80%
Calls: +366.67%
Puts: -46.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $2.81M
Calls: $2.63M (93%)
Puts: $183.9K (7%)
Prior (11/03) $1.04M
Calls: $786.3K (76%)
Puts: $252.3K (24%)
Current vs Prior +170.93%
Calls: +234.47%
Puts: -27.09%
Prior 7-Day Total $8.43M
Calls: $3.15M (37%)
Puts: $5.29M (63%)
Prior 7-Day Average $1.20M
Calls: $449.4K (37%)
Puts: $755.1K (63%)
Current vs Prior 7-Day Avg +133.62%
Calls: +485.22%
Puts: -75.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.21
Prior (11/03) 0.33
Current vs Prior -37.90%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -89.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 12,023
Calls: 6,930 (58%)
Puts: 5,093 (42%)
Prior (11/03) 7,854
Calls: 5,237 (67%)
Puts: 2,617 (33%)
Current vs Prior +53.08%
Prior 7-Day Total 102,088
Calls: 49,233 (48%)
Puts: 52,855 (52%)
Prior 7-Day Average 14,584
Calls: 7,033 (48%)
Puts: 7,550 (52%)
Current vs Prior 7-Day Avg -17.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.15% | 8.84%
Prior 6.91% | 9.05%
Current vs Prior -11.00% | -2.27%
Prior 7-Day Avg 7.05% | 9.43%
Current vs 7-Day Avg -12.77% | -6.25%
Prior 7-Day Eod 6.91% | 9.05%
Current vs 7-Day Eod -11.00% | -2.27%
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 23.49% | 17.21%
Calls: 20.97% | 14.69%
Puts: 26.00% | 19.73%
Current vs 7-Day Avg +4.70% | +2.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.63M) vs puts ($183.9K). Massive premium surge with dollar volume up 171% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 232% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.2%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2042.9045.90$44.406.8%21.00--
$330.00Nov 2033.2036.60$34.909.7%4000.97546
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2042.9045.90$44.406.8%21.00--
$330.00Nov 2033.2036.60$34.909.7%4000.97546
$340.00Nov 2024.1026.90$25.5011.0%30.89369
$350.00Nov 2016.0018.70$17.3515.6%330.78195
$340.00Dec 1828.2031.80$30.0012.0%20.78128
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2010.7012.70$11.7017.1%110.611
$370.00Dec 1815.1017.40$16.2514.2%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 1.9K, top 796)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 205.206.20$5.7017.5%7960.39421
$330.00Nov 2033.2036.60$34.909.7%4000.97546
$380.00Nov 202.203.40$2.8042.9%920.23153
$390.00Nov 200.651.45$1.0576.2%720.1135
$360.00Nov 209.4011.90$10.6523.5%560.59429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 200.451.55$1.00110.0%1150.08238
$320.00Nov 200.051.25$0.65184.6%700.05393
$310.00Nov 200.252.60$1.43164.3%350.07--
$350.00Nov 202.254.40$3.3364.6%270.2512
$320.00Dec 181.802.55$2.1734.6%240.11244

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 5.5%, max 11.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Nov 20Dec 1826.8%25.0%7.3%59429
$350.00Nov 20Dec 1828.2%27.0%4.3%36195
$380.00Nov 20Dec 1828.1%27.5%2.3%1051.1K
$370.00Nov 20Dec 1828.1%27.9%0.9%821860
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 20Dec 1832.4%29.0%11.9%761
$360.00Nov 20Dec 1826.8%25.0%7.3%2254
$350.00Nov 20Dec 1828.2%27.0%4.3%3052

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 2.08, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$420.00Dec 18$0.52$9.48$0.5210%18.23$410.52
$400.00$410.00Dec 18$1.03$8.97$1.0316%8.71$401.03
$370.00$380.00Dec 18$3.70$6.30$3.7044%1.70$373.70
$350.00$360.00Dec 18$6.35$3.65$6.3568%0.57$356.35
$360.00$370.00Dec 18$5.00$5.00$5.0056%1.00$365.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Dec 18$3.25$6.75$3.2544%2.08$356.75
$350.00$340.00Nov 20$1.28$8.72$1.2825%6.81$348.72
$320.00$310.00Dec 18$0.52$9.48$0.5211%18.23$319.48
$350.00$340.00Dec 18$2.35$7.65$2.3533%3.26$347.65
$330.00$320.00Nov 20$0.35$9.65$0.358%27.57$329.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.11, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Nov 20$1.75$1.75$8.2577%0.21$381.75
$380.00$390.00Dec 18$2.85$2.85$7.1567%0.40$382.85
$370.00$380.00Nov 20$2.90$2.90$7.1061%0.41$372.90
$390.00$400.00Dec 18$1.72$1.72$8.2877%0.21$391.72
$370.00$380.00Dec 18$3.70$3.70$6.3056%0.59$373.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$1.03$1.03$8.9793%0.11$308.97
$340.00$330.00Dec 18$2.07$2.07$7.9376%0.26$337.93
$340.00$330.00Nov 20$1.05$1.05$8.9585%0.12$338.95
$360.00$350.00Nov 20$3.17$3.17$6.8358%0.46$356.83
$330.00$320.00Dec 18$1.26$1.26$8.7484%0.14$328.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.90, cheapest $4.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Nov 20Dec 18$5.2526.8%25.0%
$370.00Nov 20Dec 18$5.2028.1%27.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Nov 20Dec 18$4.6026.8%25.0%
$370.00Nov 20Dec 18$4.5528.1%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.72% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Nov 20$10.65$6.50$17.15$342.85$377.154.72%
$370.00Nov 20$5.70$11.70$17.40$352.60$387.404.79%
$350.00Nov 20$17.35$3.33$20.68$329.32$370.685.69%
$360.00Dec 18$15.90$11.10$27.00$333.00$387.007.43%
$370.00Dec 18$10.90$16.25$27.15$342.85$397.157.47%
$340.00Nov 20$25.50$2.05$27.55$312.45$367.557.58%
$350.00Dec 18$22.25$7.85$30.10$319.90$380.108.28%
$340.00Dec 18$30.00$5.50$35.50$304.50$375.509.77%
$330.00Nov 20$34.90$1.00$35.90$294.10$365.909.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.56% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$330.00Nov 20$1.05$1.00$2.05$327.95$392.05
$390.00$310.00Nov 20$1.05$1.43$2.48$307.52$392.48
$390.00$340.00Nov 20$1.05$2.05$3.10$336.90$393.10
$410.00$320.00Dec 18$1.60$2.17$3.77$316.23$413.77
$380.00$330.00Nov 20$2.80$1.00$3.80$326.20$383.80
$380.00$310.00Nov 20$2.80$1.43$4.23$305.77$384.23
$400.00$320.00Dec 18$2.63$2.17$4.80$315.20$404.80
$390.00$350.00Nov 20$1.05$3.33$4.38$345.62$394.38
$380.00$340.00Nov 20$2.80$2.05$4.85$335.15$384.85
$410.00$330.00Dec 18$1.60$3.43$5.03$324.97$415.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.39, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310380/390Nov 20$2.78$7.2270%0.39$307.22$382.78
330/340380/390Dec 18$4.92$5.0843%0.97$335.08$384.92
320/330380/390Dec 18$4.11$5.8950%0.70$325.89$384.11
330/340410/420Dec 18$2.59$7.4166%0.35$337.41$412.59
330/340400/410Dec 18$3.10$6.9060%0.45$336.90$403.10
320/330410/420Dec 18$1.78$8.2273%0.22$328.22$411.78
320/330400/410Dec 18$2.29$7.7168%0.30$327.71$402.29
330/340390/400Dec 18$3.79$6.2153%0.61$336.21$393.79
320/330390/400Dec 18$2.98$7.0260%0.42$327.02$392.98
320/330380/390Nov 20$2.10$7.9069%0.27$327.90$382.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 42.48, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$1.75$8.2538%4.71
$320.00$330.00$340.00Nov 20$0.10$9.9012%99.00
$370.00$380.00$390.00Nov 20$1.15$8.8528%7.70
$370.00$380.00$390.00Dec 18$0.85$9.1521%10.76
$340.00$350.00$360.00Nov 20$1.45$8.5530%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$0.23$9.7717%42.48
$330.00$340.00$350.00Dec 18$0.28$9.7217%34.71
$340.00$350.00$360.00Dec 18$0.90$9.1020%10.11
$350.00$360.00$370.00Nov 20$2.03$7.9736%3.93
$320.00$330.00$340.00Dec 18$0.81$9.1913%11.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.75, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Nov 20-$0.75$9.25
$350.00$360.001:2Nov 20-$3.95$6.05
$380.00$390.001:2Dec 18-$1.50$8.50
$390.00$400.001:2Dec 18-$0.91$9.09
$400.00$410.001:2Dec 18-$0.57$9.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Nov 20-$1.30$8.70
$360.00$350.001:2Nov 20-$0.16$9.84
$350.00$340.001:2Nov 20-$0.77$9.23
$340.00$330.001:2Dec 18-$1.36$8.64
$330.00$320.001:2Dec 18-$0.91$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.72%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Dec 18$9.900.441.8%2.72%4.51%25439
$380.00Dec 18$6.500.334.5%1.79%6.33%13961
$390.00Dec 18$3.600.237.3%0.99%8.28%15482
$370.00Nov 20$5.200.391.8%1.43%3.22%796421
$400.00Dec 18$2.250.1510.0%0.62%10.66%3425
$380.00Nov 20$2.200.234.5%0.61%5.14%92153
$410.00Dec 18$1.300.1012.8%0.36%13.15%590
$420.00Dec 18$0.750.0715.5%0.21%15.75%450
$390.00Nov 20$0.650.117.3%0.18%7.47%7235

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 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 $280.00 01-15 call last traded $50.50 on 10/13 (now $85.10/$87.70) — try a limit near $85.10. Also watch the $330.00 01-19 call last traded $72.80 on 10/22 (now $85.50/$88.50) — try a limit near $85.50; the $300.00 01-21 call last traded $75.10 on 10/22 (now $88.00/$92.00) — try a limit near $88.00. Most tradeable put: the $370.00 01-15 put last traded $55.50 on 10/07 (now $18.30/$20.40) — try a limit near $19.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$9.40$11.90$10.65$0.85 10/30$0.50–$10.65$9.40429
$360.00Dec 18$14.80$17.00$15.90$2.10 10/30$1.83–$15.90$14.80--
$360.00Jan 15$18.10$21.70$19.90$3.70 10/28$2.85–$19.90$18.10--
$360.00Mar 19$26.90$30.40$28.65$11.05 10/29$8.10–$28.65$26.90--
$360.00Jun 17$35.20$39.00$37.10$20.14 09/15$14.50–$37.10$35.20--
$360.00Sep 17$42.50$46.50$44.50$24.69 10/29$20.65–$44.50$42.50--
$360.00Jan 21$50.40$53.50$51.95$30.00 09/10$27.25–$51.95$50.40--
$370.00Nov 20$5.20$6.20$5.70$0.15 10/28$0.45–$5.70$5.20421
$370.00Dec 18$9.90$11.90$10.90$2.25 10/30$1.53–$10.90$9.90439
$370.00Jan 15$14.00$16.80$15.40$3.00 10/29$2.40–$15.40$14.00334
$370.00Mar 19$21.50$25.00$23.25$8.55 10/29$5.90–$23.25$21.50--
$370.00Jun 17$30.20$33.90$32.05$14.30 10/29$11.45–$32.05$30.20--
$370.00Sep 17$37.50$41.50$39.50$21.42 10/29$17.25–$39.50$37.50--
$370.00Jan 21$45.00$49.00$47.00$23.50 10/07$23.75–$47.00$45.00--
$370.00Jan 19$64.50$68.00$66.25$52.36 10/26$40.05–$66.25$64.50--
$350.00Nov 20$16.00$18.70$17.35$2.19 10/30$1.05–$17.35$16.00195
$350.00Dec 18$21.00$23.50$22.25$5.80 10/30$3.00–$22.25$21.00--
$350.00Jan 15$25.00$27.80$26.40$5.11 10/28$5.30–$26.40$25.00--
$350.00Mar 19$32.70$35.50$34.10$15.50 10/30$10.90–$34.10$32.70156
$350.00Jun 17$41.00$43.90$42.45$24.20 10/30$17.75–$42.45$41.00--
$350.00Sep 17$48.00$52.00$50.00$30.32 10/30$23.85–$50.00$48.00--
$350.00Jan 21$55.50$59.70$57.60$41.00 09/29$30.55–$57.60$55.50--
$350.00Jan 19$74.50$78.00$76.25$63.00 10/22$47.50–$76.25$74.501
$380.00Nov 20$2.20$3.40$2.80$0.30 10/30$0.13–$2.80$2.20153
$380.00Dec 18$6.50$7.90$7.20$1.00 10/30$0.90–$7.20$6.50961
$380.00Jan 15$9.00$12.60$10.80$2.00 10/29$1.83–$10.80$9.00--
$380.00Mar 19$18.10$20.20$19.15$6.00 10/29$4.50–$19.15$18.1090
$380.00Jun 17$25.50$29.30$27.40$9.90 10/06$9.30–$27.40$25.50--
$380.00Jan 21$40.70$43.50$42.10$23.32 10/14$21.00–$42.10$40.70--
$340.00Nov 20$24.10$26.90$25.50$4.59 10/30$1.98–$25.50$24.10369
$340.00Dec 18$28.20$31.80$30.00$9.10 10/30$4.80–$30.00$28.20128
$340.00Jan 15$31.80$34.60$33.20$13.82 10/30$7.95–$33.20$31.80--
$340.00Mar 19$39.00$42.00$40.50$20.20 10/30$14.30–$40.50$39.0061
$340.00Jun 17$47.20$50.30$48.75$35.08 10/23$21.65–$48.75$47.20--
$340.00Sep 17$54.00$57.80$55.90$28.80 10/28$27.60–$55.90$54.00--
$340.00Jan 21$61.10$64.50$62.80$48.00 10/26$34.75–$62.80$61.10--
$390.00Nov 20$0.65$1.45$1.05$1.45 10/26$0.43–$2.45$1.0535
$390.00Dec 18$3.60$5.10$4.35$0.65 10/30$0.60–$4.35$3.60482
$390.00Jan 15$7.10$8.70$7.90$1.45 10/29$1.43–$7.90$7.10--
$390.00Mar 19$14.30$16.50$15.40$5.20 10/27$3.20–$15.40$14.30334
$390.00Jun 17$21.50$24.90$23.20$10.00 10/02$7.50–$23.20$21.50--
$390.00Sep 17$28.50$32.40$30.45$13.84 10/27$12.20–$30.45$28.50--
$390.00Jan 21$36.50$39.50$38.00$23.64 09/29$18.10–$38.00$36.50--
$330.00Nov 20$33.20$36.60$34.90$9.66 10/30$3.80–$34.90$33.20546
$330.00Dec 18$36.40$39.40$37.90$14.00 10/30$8.50–$37.90$36.40--
$330.00Jan 15$39.60$42.50$41.05$11.80 10/28$11.70–$41.05$39.60--
$330.00Mar 19$46.30$49.30$47.80$20.15 10/27$18.30–$47.80$46.30--
$330.00Jan 21$67.50$71.00$69.25$41.80 10/27$38.95–$69.25$67.50--
$330.00Jan 19$85.50$88.50$87.00$72.80 10/22$56.00–$87.00$85.503
$400.00Dec 18$2.25$3.00$2.63$0.40 10/29$0.40–$2.63$2.25425
$400.00Jan 15$3.40$6.00$4.70$1.00 10/29$0.98–$4.70$3.40506
$400.00Mar 19$11.10$13.30$12.20$4.00 10/30$2.13–$12.20$11.10140
$400.00Jun 17$17.50$21.30$19.40$10.87 10/23$5.95–$19.40$17.50--
$400.00Sep 17$25.00$28.30$26.65$16.43 10/16$10.50–$26.65$25.0012
$400.00Jan 21$32.60$35.40$34.00$25.40 10/22$15.50–$34.00$32.60--
$400.00Jan 19$51.00$55.50$53.25$43.14 10/22$30.75–$53.25$51.00--
$320.00Nov 20$42.90$45.90$44.40$15.60 10/30$8.25–$44.40$42.90--
$320.00Dec 18$45.20$48.30$46.75$14.60 10/07$13.30–$46.75$45.20--
$320.00Jan 15$48.10$51.10$49.60$17.00 10/07$15.95–$49.60$48.10--
$320.00Mar 19$53.90$56.60$55.25$30.00 10/27$23.35–$55.25$53.90--
$320.00Jun 17$61.00$63.80$62.40$40.16 09/25$30.30–$62.40$61.00--
$320.00Jan 21$74.00$78.00$76.00$53.25 10/30$43.75–$76.00$74.00--
$320.00Jan 19$91.50$95.00$93.25$69.40 10/30$60.70–$93.25$91.50--
$410.00Dec 18$1.30$1.90$1.60$0.25 10/30$0.35–$1.60$1.3090
$410.00Jan 15$3.10$4.20$3.65$1.95 10/26$0.98–$3.65$3.10198
$410.00Mar 19$8.40$10.60$9.50$4.70 10/23$2.03–$9.50$8.40--
$410.00Jun 17$14.50$18.10$16.30$5.68 10/12$4.60–$16.30$14.50--
$410.00Sep 17$21.20$25.00$23.10$14.80 10/26$8.70–$23.10$21.20--
$410.00Jan 21$28.60$32.30$30.45$15.22 10/14$13.50–$30.45$28.60--
$310.00Nov 20$52.80$56.20$54.50$31.20 10/16$14.95–$54.50$52.80--
$310.00Dec 18$54.50$57.60$56.05$27.70 10/30$19.05–$56.05$54.50--
$310.00Mar 19$61.80$65.10$63.45$28.40 10/28$28.10–$63.45$61.80--
$310.00Jun 17$68.40$71.30$69.85$43.58 10/27$35.75–$69.85$68.40--
$310.00Jan 21$80.50$85.00$82.75$68.70 10/22$48.75–$82.75$80.50--
$310.00Jan 19$97.50$101.40$99.45$85.15 10/22$65.25–$99.45$97.50--
$420.00Dec 18$0.75$1.40$1.08$0.72 09/21$0.38–$2.45$0.7550
$420.00Jan 15$1.30$3.10$2.20$0.10 10/29$0.53–$2.20$1.30241
$420.00Mar 19$6.20$8.80$7.50$3.40 10/26$1.78–$7.50$6.20--
$420.00Jun 17$11.90$15.00$13.45$4.50 10/29$3.60–$13.45$11.90--
$420.00Sep 17$18.00$22.50$20.25$10.50 10/23$7.25–$20.25$18.00--
$420.00Jan 21$25.10$28.90$27.00$11.71 10/28$11.50–$27.00$25.10--
$420.00Jan 19$43.50$47.50$45.50$27.99 10/14$25.60–$45.50$43.50--
$300.00Nov 20$62.90$65.60$64.25$24.10 10/08$22.75–$64.25$62.90--
$300.00Dec 18$64.00$67.10$65.55$25.81 10/28$25.75–$65.55$64.00--
$300.00Jan 15$66.10$69.10$67.60$44.20 10/16$28.50–$67.60$66.10--
$300.00Mar 19$70.20$72.80$71.50$43.03 10/27$34.15–$71.50$70.20--
$300.00Jun 17$76.20$79.00$77.60$46.60 10/29$41.35–$77.60$76.20--
$300.00Sep 17$81.50$85.00$83.25$49.72 10/05$47.25–$83.25$81.50--
$300.00Jan 21$88.00$92.00$90.00$75.10 10/22$54.15–$90.00$88.0013
$300.00Jan 19$104.00$107.70$105.85$91.20 10/22$70.25–$105.85$104.00--
$430.00Nov 20$0.00$0.35$0.18$0.25 09/29$0.18–$2.45$0.18--
$290.00Jan 15$75.50$78.10$76.80$42.10 10/13$35.55–$76.80$75.50--
$290.00Jan 19$110.50$114.50$112.50$82.70 09/15$75.90–$112.50$110.50--
$280.00Jan 15$85.10$87.70$86.40$50.50 10/13$43.25–$86.40$85.10118
$280.00Sep 17$96.80$101.50$99.15$62.40 10/05$59.80–$99.15$96.80--
$280.00Jan 21$103.00$106.60$104.80$71.79 09/09$66.25–$104.80$103.00--
$270.00Nov 20$92.60$95.40$94.00$51.88 10/28$48.15–$94.00$92.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$5.10$7.90$6.50$35.00 10/28$6.50–$45.45$6.5035
$360.00Jan 15$12.90$16.10$14.50$41.20 09/11$14.50–$47.00$14.50111
$360.00Dec 18$10.10$12.10$11.10--$11.10–$11.10—$10.1019
$360.00Jun 17$24.50$28.00$26.25--$26.25–$26.25—$24.502
$370.00Nov 20$10.70$12.70$11.70$53.20 10/08$11.70–$54.95$11.701
$370.00Dec 18$15.10$17.40$16.25$53.70 10/08$16.25–$55.40$16.25--
$370.00Jan 15$18.30$20.40$19.35$55.50 10/07$19.35–$55.75$19.3513
$370.00Sep 17$33.00$37.50$35.25$60.00 10/12$35.25–$62.00$35.25--
$350.00Nov 20$2.25$4.40$3.33$30.00 10/28$3.33–$36.80$3.3312
$350.00Dec 18$7.30$8.40$7.85$21.50 10/26$7.85–$37.50$7.8540
$350.00Jan 15$9.30$11.10$10.20$40.95 10/07$10.20–$38.60$10.20174
$350.00Mar 19$15.70$17.80$16.75$37.90 09/21$16.75–$41.55$16.75--
$350.00Sep 17$23.80$28.00$25.90$39.30 10/30$25.90–$48.25$25.90--
$350.00Jan 21$28.40$31.00$29.70$37.10 10/22$29.70–$51.25$29.70--
$380.00Jan 15$24.20$26.90$25.55$64.70 10/07$25.55–$64.85$25.55--
$380.00Jan 21$42.30$45.50$43.90$68.86 09/11$43.90–$72.20$43.90--
$340.00Nov 20$0.40$3.70$2.05$13.10 10/30$2.05–$28.50$2.05--
$340.00Dec 18$4.50$6.50$5.50$17.66 10/29$5.50–$30.10$5.5061
$340.00Jan 15$5.30$9.20$7.25$25.00 10/28$7.25–$31.20$7.25--
$340.00Mar 19$12.20$14.20$13.20$24.40 10/26$13.20–$34.65$13.207
$340.00Jun 17$16.30$20.00$18.15$29.90 10/30$18.15–$38.70$18.15--
$340.00Sep 17$20.00$24.00$22.00$34.08 10/30$22.00–$42.00$22.00--
$340.00Jan 21$24.30$27.00$25.65$39.20 09/04$25.65–$45.25$25.65--
$340.00Jan 19$31.50$35.00$33.25$49.38 10/08$33.25–$51.50$33.25--
$390.00Dec 18$28.60$31.40$30.00$54.80 10/23$30.00–$74.65$30.00--
$330.00Nov 20$0.45$1.55$1.00$7.20 10/30$1.00–$20.90$1.00238
$330.00Dec 18$2.75$4.10$3.43$10.85 10/30$3.43–$22.90$3.4369
$330.00Jan 15$3.20$6.80$5.00$14.00 10/30$5.00–$24.25$5.00--
$330.00Mar 19$9.30$11.20$10.25$19.20 10/30$10.25–$28.10$10.2585
$330.00Jun 17$13.00$16.90$14.95$27.30 09/25$14.95–$32.85$14.95--
$330.00Sep 17$16.00$20.50$18.25$29.16 10/30$18.25–$36.15$18.25--
$330.00Jan 21$20.90$23.70$22.30$36.69 10/13$22.30–$39.50$22.30--
$320.00Nov 20$0.05$1.25$0.65$3.87 10/30$0.65–$14.90$0.65393
$320.00Dec 18$1.80$2.55$2.17$7.90 10/29$2.17–$16.75$2.17244
$320.00Jan 15$2.15$4.30$3.22$9.80 10/30$3.22–$18.40$3.22--
$320.00Mar 19$7.20$9.50$8.35$15.37 10/30$8.35–$22.90$8.35154
$320.00Jun 17$11.00$14.00$12.50$18.70 10/26$12.50–$27.50$12.50--
$320.00Sep 17$13.90$17.50$15.70$25.52 10/29$15.70–$31.05$15.70--
$320.00Jan 21$17.70$20.50$19.10$32.74 10/08$19.10–$34.25$19.10--
$410.00Jan 15$46.50$50.00$48.25$92.30 09/10$48.25–$94.75$48.25--
$410.00Jun 17$54.00$57.20$55.60$93.50 10/08$55.60–$95.10$55.60--
$310.00Nov 20$0.25$2.60$1.43$2.17 10/29$0.53–$10.20$1.43--
$310.00Dec 18$0.70$2.60$1.65$5.10 10/30$1.40–$12.20$1.65--
$310.00Jan 15$1.65$3.40$2.53$7.30 10/29$2.53–$14.50$2.53161
$310.00Mar 19$5.50$6.40$5.95$11.59 10/30$5.95–$18.30$5.9560
$310.00Jun 17$7.80$11.50$9.65$17.10 10/30$9.65–$22.75$9.65--
$310.00Sep 17$10.80$14.60$12.70$26.17 09/09$12.70–$26.20$12.70--
$420.00Dec 18$55.70$58.30$57.00$101.90 09/24$57.00–$104.50$57.00--
$300.00Nov 20$0.05$0.75$0.40$1.08 10/30$0.35–$6.70$0.402.6K
$300.00Dec 18$0.65$0.95$0.80$4.21 10/30$0.80–$8.35$0.80--
$300.00Jan 15$0.75$2.35$1.55$4.70 10/30$1.55–$10.25$1.55270
$300.00Mar 19$4.10$5.00$4.55$11.37 10/28$4.55–$14.10$4.55122
$300.00Jun 17$5.80$9.50$7.65$13.90 10/29$7.65–$18.85$7.65--
$300.00Sep 17$8.60$12.40$10.50$18.00 10/29$10.50–$22.05$10.50--
$300.00Jan 21$12.00$15.50$13.75$21.62 09/29$13.75–$25.25$13.75--
$430.00Dec 18$65.40$68.10$66.75$111.93 09/24$66.75–$114.65$66.75--
$290.00Nov 20$0.00$2.75$1.38$0.38 10/29$0.33–$4.00$0.38--
$290.00Dec 18$0.00$3.60$1.80$1.80 10/30$0.90–$5.50$1.80--
$290.00Jan 15$1.20$2.35$1.78$3.31 10/30$1.30–$7.15$1.78--
$290.00Mar 19$3.00$3.60$3.30$11.70 10/01$3.30–$10.85$3.3025
$290.00Jun 17$4.20$8.30$6.25$10.90 10/30$6.25–$15.30$6.25--
$290.00Sep 17$7.00$10.60$8.80$13.51 10/16$8.80–$18.60$8.80--
$290.00Jan 21$10.40$13.40$11.90$22.64 09/10$11.90–$21.20$11.90--
$280.00Nov 20$0.00$0.75$0.38$0.10 10/29$0.30–$2.60$0.10--
$280.00Dec 18$0.00$2.10$1.05$0.95 10/30$0.68–$3.80$0.95--
$280.00Jan 15$0.15$2.90$1.53$1.95 10/30$1.53–$5.25$1.53--
$280.00Mar 19$1.90$3.00$2.45$5.60 10/16$2.45–$8.40$2.4578
$280.00Jun 17$3.40$6.60$5.00$7.90 10/23$5.00–$12.25$5.00--
$280.00Sep 17$5.30$9.00$7.15$11.00 10/16$7.15–$15.30$7.15--
$270.00Nov 20$0.00$0.75$0.38$0.25 10/26$0.38–$2.15$0.25--
$270.00Dec 18$0.00$3.60$1.80$1.40 10/22$0.83–$2.88$1.40--
$270.00Jan 15$0.05$2.80$1.42$1.40 10/27$1.20–$3.45$1.40--
$270.00Mar 19$0.30$4.30$2.30$3.50 10/30$2.30–$6.30$2.30--
$270.00Jan 21$6.20$10.00$8.10$11.93 10/30$8.10–$15.15$8.10--
$270.00Jan 19$10.50$15.00$12.75$19.80 09/21$12.75–$21.30$12.75--
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23--
$260.00Dec 18$0.00$2.80$1.40$0.40 10/30$0.38–$2.38$0.40--
$260.00Jan 15$0.00$3.70$1.85$2.87 09/18$1.15–$3.20$1.85--
$260.00Mar 19$0.00$4.10$2.05$2.45 10/30$2.03–$4.85$2.05--
$260.00Jun 17$0.75$4.90$2.83$5.80 10/28$2.83–$7.60$2.83--
$260.00Jan 21$5.60$8.50$7.05$12.19 10/08$7.05–$12.60$7.05--
$250.00Nov 20$0.00$0.35$0.18$0.40 10/13$0.18–$1.45$0.18--
$250.00Dec 18$0.00$0.95$0.48$0.30 10/28$0.48–$1.10$0.3027
$250.00Jan 15$0.00$1.95$0.98$0.60 10/29$0.50–$1.53$0.60--
$250.00Mar 19$0.00$3.40$1.70$2.75 10/13$1.70–$3.58$1.70--
$250.00Jan 21$2.80$7.50$5.15$7.10 10/22$5.15–$10.70$5.15--
$240.00Nov 20$0.00$3.70$1.85$0.50 09/25$0.05–$2.45$0.50--
$240.00Dec 18$0.00$3.80$1.90$0.05 10/29$0.40–$2.53$0.05--
$240.00Jan 15$0.00$1.00$0.50$1.25 10/07$0.45–$1.70$0.50--
$240.00Mar 19$0.45$1.45$0.95$2.10 10/13$0.95–$2.90$0.9556
$240.00Sep 17$0.80$5.00$2.90$6.80 09/09$2.90–$6.85$2.90--
$230.00Dec 18$0.00$0.50$0.25$0.50 09/25$0.23–$2.45$0.25--
$230.00Jan 15$0.00$1.55$0.78$0.85 09/18$0.63–$1.50$0.78--
$230.00Mar 19$0.00$2.00$1.00$1.46 10/27$0.95–$2.45$1.00--
$210.00Dec 18$0.00$0.40$0.20$0.40 09/03$0.20–$2.45$0.20--
$210.00Jan 15$0.00$3.70$1.85$0.35 09/24$0.88–$1.85$0.35--
$210.00Mar 19$0.00$3.70$1.85$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$2.50$7.50$5.00$7.95 10/07$5.00–$8.20$5.00--
$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 2,110
Total Puts 433
Put/Call Ratio 0.21
Net Difference 1,677

Prior's Put/Call Breakdown

Total Calls 575
Total Puts 190
Put/Call Ratio 0.33
Net Difference 385

Prior 7-Day Put/Call Summary

Total Calls 3,165
Total Puts 5,656
Average Put/Call Ratio 1.92
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