Tour v536
SHW
SHERWIN-WILLIAMS CO
$349.01 -3.99%
$346.27 (-0.79%)🌙
as of 11/05 06:52 PM
(11/4 18:54) ◀
|
Thursday, November 5, 2026 (6:52pm)
January 2026
|
▶ (11/6 18:50)
◀ 11/5 18:52 ▶

Option Volume

Detail
ℹ
Current (11/05) 297
Calls: 131 (44%)
Puts: 166 (56%)
Prior (11/04) 2,543
Calls: 2,110 (83%)
Puts: 433 (17%)
Current vs Prior -88.32%
Calls: -93.79% (Calls)
Puts: -61.66% (Puts)
Prior 7-Day Total 10,178
Calls: 4,955 (49%)
Puts: 5,223 (51%)
Prior 7-Day Average 1,454
Calls: 707 (49%)
Puts: 746 (51%)
Current vs Prior 7-Day Avg -79.57%
Calls: -81.49%
Puts: -77.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $310.9K
Calls: $138.6K (45%)
Puts: $172.3K (55%)
Prior (11/04) $2.81M
Calls: $2.63M (93%)
Puts: $183.9K (7%)
Current vs Prior -88.95%
Calls: -94.73%
Puts: -6.31%
Prior 7-Day Total $10.54M
Calls: $5.56M (53%)
Puts: $4.98M (47%)
Prior 7-Day Average $1.51M
Calls: $795.0K (53%)
Puts: $710.9K (47%)
Current vs Prior 7-Day Avg -79.35%
Calls: -82.56%
Puts: -75.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.27
Prior (11/04) 0.21
Current vs Prior +517.49%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -18.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 10,052
Calls: 5,698 (57%)
Puts: 4,354 (43%)
Prior (11/04) 12,023
Calls: 6,930 (58%)
Puts: 5,093 (42%)
Current vs Prior -16.39%
Prior 7-Day Total 90,554
Calls: 43,577 (48%)
Puts: 46,977 (52%)
Prior 7-Day Average 12,936
Calls: 6,225 (48%)
Puts: 6,711 (52%)
Current vs Prior 7-Day Avg -22.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.99% | 9.48%
Prior 6.15% | 8.84%
Current vs Prior +13.70% | +7.23%
Prior 7-Day Avg 6.74% | 9.19%
Current vs 7-Day Avg +3.73% | +3.19%
Prior 7-Day Eod 6.15% | 8.84%
Current vs 7-Day Eod +13.70% | +7.23%
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 24.59% | 17.71%
Calls: 22.58% | 15.20%
Puts: 26.60% | 20.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 88% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 517% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.8%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Dec 1818.8019.90$19.355.7%150.62--
$350.00Dec 1813.3014.40$13.857.9%90.5041

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. 8 found (avg delta 0.61, highest 0.73)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Dec 1825.2028.40$26.8011.9%10.73150
$340.00Nov 2013.2015.50$14.3516.0%10.66--
$340.00Dec 1817.8020.70$19.2515.1%10.63--
$350.00Dec 1813.3015.80$14.5517.2%30.51--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2014.1016.50$15.3015.7%60.7142
$360.00Dec 1818.8019.90$19.355.7%150.62--
$350.00Nov 209.2010.90$10.0516.9%260.5336
$350.00Dec 1813.3014.40$13.857.9%90.5041

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 194, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 203.904.70$4.3018.6%160.31445
$400.00Dec 180.902.40$1.6590.9%140.10428
$380.00Nov 200.301.45$0.88130.7%70.09217
$390.00Dec 181.802.70$2.2540.0%50.14486
$350.00Nov 207.1010.50$8.8038.6%40.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 209.2010.90$10.0516.9%260.5336
$310.00Nov 200.251.20$0.73130.1%200.06371
$330.00Nov 202.403.10$2.7525.5%190.20273
$360.00Dec 1818.8019.90$19.355.7%150.62--
$340.00Dec 189.0010.00$9.5010.5%140.3862

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 12.4%, max 23.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Nov 20Dec 1831.6%29.6%6.5%18445
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Nov 20Dec 1834.4%27.8%23.7%3577
$330.00Nov 20Dec 1833.3%29.3%13.5%20343
$340.00Nov 20Dec 1832.0%28.7%11.6%1562
$360.00Nov 20Dec 1831.6%29.6%6.5%2142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.90, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Dec 18$4.70$5.30$4.7063%1.13$344.70
$390.00$400.00Dec 18$0.60$9.40$0.6014%15.67$390.60
$340.00$350.00Nov 20$5.55$4.45$5.5566%0.80$345.55
$380.00$390.00Dec 18$1.25$8.75$1.2520%7.00$381.25
$400.00$410.00Dec 18$0.70$9.30$0.7010%13.29$400.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Nov 20$5.25$4.75$5.2571%0.90$354.75
$290.00$280.00Dec 18$0.32$9.68$0.327%30.25$289.68
$360.00$350.00Dec 18$5.50$4.50$5.5062%0.82$354.50
$320.00$310.00Nov 20$0.62$9.38$0.6211%15.13$319.38
$350.00$340.00Dec 18$4.35$5.65$4.3550%1.30$345.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.43, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$380.00Dec 18$6.05$6.05$13.9560%0.43$366.05
$350.00$360.00Nov 20$4.50$4.50$5.5051%0.82$354.50
$350.00$360.00Dec 18$5.00$5.00$5.0049%1.00$355.00
$360.00$370.00Nov 20$2.37$2.37$7.6369%0.31$362.37
$370.00$380.00Nov 20$1.05$1.05$8.9583%0.12$371.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Dec 18$3.67$3.67$16.3372%0.22$326.33
$310.00$300.00Dec 18$1.23$1.23$8.7787%0.14$308.77
$340.00$330.00Dec 18$3.35$3.35$6.6562%0.50$336.65
$340.00$330.00Nov 20$2.65$2.65$7.3565%0.36$337.35
$330.00$320.00Nov 20$1.40$1.40$8.6080%0.16$328.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.76, cheapest $3.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Nov 20Dec 18$5.7534.4%27.8%
$340.00Nov 20Dec 18$4.9032.0%28.7%
$360.00Nov 20Dec 18$5.2531.6%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Nov 20Dec 18$3.8034.4%27.8%
$340.00Nov 20Dec 18$4.1032.0%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.40% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Nov 20$8.80$10.05$18.85$331.15$368.855.40%
$360.00Nov 20$4.30$15.30$19.60$340.40$379.605.62%
$340.00Nov 20$14.35$5.40$19.75$320.25$359.755.66%
$350.00Dec 18$14.55$13.85$28.40$321.60$378.408.14%
$340.00Dec 18$19.25$9.50$28.75$311.25$368.758.24%
$360.00Dec 18$9.55$19.35$28.90$331.10$388.908.28%
$330.00Dec 18$26.80$6.15$32.95$297.05$362.959.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.46% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Nov 20$0.88$0.73$1.61$308.39$381.61
$410.00$300.00Dec 18$0.95$1.25$2.20$297.80$412.20
$380.00$320.00Nov 20$0.88$1.35$2.23$317.77$382.23
$410.00$290.00Dec 18$0.95$1.50$2.45$287.55$412.45
$370.00$310.00Nov 20$1.93$0.73$2.66$307.34$372.66
$400.00$300.00Dec 18$1.65$1.25$2.90$297.10$402.90
$400.00$290.00Dec 18$1.65$1.50$3.15$286.85$403.15
$370.00$320.00Nov 20$1.93$1.35$3.28$316.72$373.28
$410.00$310.00Dec 18$0.95$2.48$3.43$306.57$413.43
$390.00$300.00Dec 18$2.25$1.25$3.50$296.50$393.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.24, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310400/410Dec 18$1.93$8.0777%0.24$308.07$401.93
280/290400/410Dec 18$1.02$8.9883%0.11$288.98$401.02
300/310380/390Dec 18$2.48$7.5267%0.33$307.52$382.48
300/310390/400Dec 18$1.83$8.1774%0.22$308.17$391.83
280/290380/390Dec 18$1.57$8.4373%0.19$288.43$381.57
310/320370/380Nov 20$1.67$8.3372%0.20$318.33$371.67
280/290390/400Dec 18$0.92$9.0879%0.10$289.08$390.92
310/320360/370Nov 20$2.99$7.0158%0.43$317.01$362.99
320/330370/380Nov 20$2.45$7.5562%0.32$327.55$372.45
320/330360/370Nov 20$3.77$6.2348%0.61$326.23$363.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$1.05$8.9535%8.52
$360.00$370.00$380.00Nov 20$1.32$8.6822%6.58
$380.00$390.00$400.00Dec 18$0.65$9.3510%14.38
$350.00$360.00$370.00Nov 20$2.13$7.8732%3.69
$330.00$340.00$350.00Dec 18$2.85$7.1522%2.51
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.60$9.4036%15.67
$330.00$340.00$350.00Dec 18$1.00$9.0023%9.00
$340.00$350.00$360.00Dec 18$1.15$8.8523%7.70
$320.00$330.00$340.00Nov 20$1.25$8.7524%7.00
$310.00$320.00$330.00Nov 20$0.78$9.2214%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$3.25$6.75
$380.00$390.001:2Dec 18-$1.00$9.00
$400.00$410.001:2Dec 18-$0.25$9.75
$390.00$400.001:2Dec 18-$1.05$8.95
$350.00$360.001:2Dec 18-$4.55$5.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Nov 20-$0.75$9.25
$340.00$330.001:2Nov 20-$0.10$9.90
$360.00$350.001:2Nov 20-$4.80$5.20
$310.00$300.001:2Dec 18-$0.02$9.98
$320.00$310.001:2Nov 20-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.81%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Dec 18$13.300.510.3%3.81%4.09%3--
$360.00Dec 18$8.900.403.1%2.55%5.70%2--
$380.00Dec 18$2.600.208.9%0.74%9.62%4--
$350.00Nov 20$7.100.490.3%2.03%2.32%4--
$390.00Dec 18$1.800.1411.7%0.52%12.26%5486
$360.00Nov 20$3.900.313.1%1.12%4.27%16445
$400.00Dec 18$0.900.1014.6%0.26%14.87%14428
$370.00Nov 20$1.500.176.0%0.43%6.44%21.1K
$410.00Dec 18$0.550.0617.5%0.16%17.63%2--
$380.00Nov 20$0.300.098.9%0.09%8.97%7217

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 $350.00 01-15 call last traded $5.11 on 10/28 (now $17.00/$19.00) — try a limit near $17.00. Also watch the $330.00 12-18 call last traded $14.00 on 10/30 (now $25.20/$28.40) — try a limit near $25.20; the $350.00 03-19 call last traded $15.50 on 10/30 (now $24.30/$27.40) — try a limit near $24.30. Most tradeable put: the $350.00 12-18 put last traded $21.50 on 10/26 (now $13.30/$14.40) — try a limit near $13.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$7.10$10.50$8.80$2.19 10/30$1.05–$17.35$7.10--
$350.00Dec 18$13.30$15.80$14.55$5.80 10/30$3.00–$22.25$13.30--
$350.00Jan 15$17.00$19.00$18.00$5.11 10/28$5.30–$26.40$17.00898
$350.00Mar 19$24.30$27.40$25.85$15.50 10/30$10.90–$34.10$24.30155
$350.00Jun 17$32.30$35.00$33.65$24.20 10/30$17.75–$42.45$32.30--
$350.00Sep 17$38.90$43.00$40.95$30.32 10/30$23.85–$50.00$38.90--
$350.00Jan 21$46.00$49.60$47.80$41.00 09/29$30.55–$57.60$46.00--
$350.00Jan 19$64.00$67.70$65.85$63.00 10/22$47.50–$76.25$64.00--
$340.00Nov 20$13.20$15.50$14.35$4.59 10/30$1.98–$25.50$13.20--
$340.00Dec 18$17.80$20.70$19.25$9.10 10/30$4.80–$30.00$17.80--
$340.00Jan 15$21.90$25.40$23.65$13.82 10/30$7.95–$33.20$21.90--
$340.00Mar 19$29.70$32.40$31.05$20.20 10/30$14.30–$40.50$29.70--
$340.00Jun 17$37.50$40.30$38.90$35.08 10/23$21.65–$48.75$37.50--
$340.00Sep 17$44.00$48.00$46.00$28.80 10/28$27.60–$55.90$44.00--
$340.00Jan 21$51.00$55.50$53.25$48.00 10/26$34.75–$62.80$51.00--
$360.00Nov 20$3.90$4.70$4.30$0.85 10/30$0.50–$10.65$3.90445
$360.00Dec 18$8.90$10.20$9.55$2.10 10/30$1.83–$15.90$8.90--
$360.00Jan 15$11.60$14.60$13.10$3.70 10/28$2.85–$19.90$11.60--
$360.00Mar 19$19.50$22.70$21.10$11.05 10/29$8.10–$28.65$19.5063
$360.00Jun 17$27.20$30.10$28.65$20.14 09/15$14.50–$37.10$27.20--
$360.00Sep 17$34.10$38.00$36.05$24.69 10/29$20.65–$44.50$34.10--
$360.00Jan 21$41.60$44.50$43.05$30.00 09/10$27.25–$51.95$41.60--
$330.00Nov 20$20.50$23.60$22.05$9.66 10/30$3.80–$34.90$20.50--
$330.00Dec 18$25.20$28.40$26.80$14.00 10/30$8.50–$37.90$25.20150
$330.00Jan 15$28.50$31.90$30.20$11.80 10/28$11.70–$41.05$28.50--
$330.00Mar 19$35.80$38.50$37.15$20.15 10/27$18.30–$47.80$35.80--
$330.00Jan 21$57.00$60.70$58.85$41.80 10/27$38.95–$69.25$57.00--
$330.00Jan 19$74.50$78.10$76.30$72.80 10/22$56.00–$87.00$74.50--
$370.00Nov 20$1.50$2.35$1.93$0.15 10/28$0.45–$5.70$1.501.1K
$370.00Dec 18$5.50$6.70$6.10$2.25 10/30$1.53–$10.90$5.50--
$370.00Jan 15$8.30$10.00$9.15$3.00 10/29$2.40–$15.40$8.30--
$370.00Mar 19$15.60$18.50$17.05$8.55 10/29$5.90–$23.25$15.60--
$370.00Jun 17$23.00$25.80$24.40$14.30 10/29$11.45–$32.05$23.00--
$370.00Sep 17$29.50$34.00$31.75$21.42 10/29$17.25–$39.50$29.50--
$370.00Jan 21$37.70$40.00$38.85$23.50 10/07$23.75–$47.00$37.70--
$370.00Jan 19$55.00$59.00$57.00$52.36 10/26$40.05–$66.25$55.00--
$320.00Nov 20$29.60$32.40$31.00$15.60 10/30$8.25–$44.40$29.60--
$320.00Dec 18$32.90$35.90$34.40$14.60 10/07$13.30–$46.75$32.90--
$320.00Jan 15$36.00$39.50$37.75$17.00 10/07$15.95–$49.60$36.00--
$320.00Mar 19$42.60$46.00$44.30$30.00 10/27$23.35–$55.25$42.60--
$320.00Jun 17$49.80$53.20$51.50$40.16 09/25$30.30–$62.40$49.80--
$320.00Jan 21$62.50$67.00$64.75$53.25 10/30$43.75–$76.00$62.50--
$320.00Jan 19$80.00$83.70$81.85$69.40 10/30$60.70–$93.25$80.00--
$380.00Nov 20$0.30$1.45$0.88$0.30 10/30$0.13–$2.80$0.30217
$380.00Dec 18$2.60$4.40$3.50$1.00 10/30$0.90–$7.20$2.60--
$380.00Jan 15$5.70$8.20$6.95$2.00 10/29$1.83–$10.80$5.70--
$380.00Mar 19$12.50$15.00$13.75$6.00 10/29$4.50–$19.15$12.50100
$380.00Jun 17$19.00$22.30$20.65$9.90 10/06$9.30–$27.40$19.00--
$380.00Jan 21$33.50$36.50$35.00$23.32 10/14$21.00–$42.10$33.50--
$310.00Nov 20$39.00$41.70$40.35$31.20 10/16$14.95–$54.50$39.00--
$310.00Dec 18$41.50$44.30$42.90$27.70 10/30$19.05–$56.05$41.50--
$310.00Mar 19$50.00$53.50$51.75$28.40 10/28$28.10–$63.45$50.00--
$310.00Jun 17$56.60$60.00$58.30$43.58 10/27$35.75–$69.85$56.60--
$310.00Jan 21$69.00$73.00$71.00$68.70 10/22$48.75–$82.75$69.00--
$310.00Jan 19$85.50$89.40$87.45$85.15 10/22$65.25–$99.45$85.50--
$310.00Jan 15$44.10$46.80$45.45--$45.45–$45.45—$44.1023
$390.00Nov 20$0.15$0.85$0.50$1.45 10/26$0.43–$2.45$0.50--
$390.00Dec 18$1.80$2.70$2.25$0.65 10/30$0.60–$4.35$1.80486
$390.00Jan 15$3.70$5.40$4.55$1.45 10/29$1.43–$7.90$3.70168
$390.00Mar 19$9.70$11.70$10.70$5.20 10/27$3.20–$15.40$9.70338
$390.00Jun 17$15.70$18.90$17.30$10.00 10/02$7.50–$23.20$15.70--
$390.00Sep 17$21.50$26.00$23.75$13.84 10/27$12.20–$30.45$21.50--
$390.00Jan 21$29.60$32.90$31.25$23.64 09/29$18.10–$38.00$29.60--
$300.00Nov 20$48.60$51.10$49.85$24.10 10/08$22.75–$64.25$48.60--
$300.00Dec 18$50.40$53.00$51.70$25.81 10/28$25.75–$65.55$50.40--
$300.00Jan 15$52.80$56.00$54.40$44.20 10/16$28.50–$67.60$52.80--
$300.00Mar 19$57.80$61.00$59.40$43.03 10/27$34.15–$71.50$57.80--
$300.00Jun 17$63.70$67.40$65.55$46.60 10/29$41.35–$77.60$63.70--
$300.00Sep 17$69.50$72.80$71.15$49.72 10/05$47.25–$83.25$69.50--
$300.00Jan 21$76.00$80.00$78.00$75.10 10/22$54.15–$90.00$76.00--
$300.00Jan 19$92.00$95.60$93.80$91.20 10/22$70.25–$105.85$92.00--
$400.00Dec 18$0.90$2.40$1.65$0.40 10/29$0.40–$2.63$0.90428
$400.00Jan 15$2.40$4.60$3.50$1.00 10/29$0.98–$4.70$2.40513
$400.00Mar 19$7.50$10.00$8.75$4.00 10/30$2.13–$12.20$7.50--
$400.00Jun 17$13.00$16.10$14.55$10.87 10/23$5.95–$19.40$13.002
$400.00Sep 17$19.10$22.50$20.80$16.43 10/16$10.50–$26.65$19.10--
$400.00Jan 21$26.00$28.70$27.35$25.40 10/22$15.50–$34.00$26.00--
$400.00Jan 19$43.00$46.90$44.95$43.14 10/22$30.75–$53.25$43.14--
$290.00Jan 15$61.60$64.90$63.25$42.10 10/13$35.55–$76.80$61.60--
$290.00Jan 19$98.00$102.00$100.00$82.70 09/15$75.90–$112.50$98.00--
$410.00Dec 18$0.55$1.35$0.95$0.25 10/30$0.35–$1.60$0.55--
$410.00Jan 15$1.60$2.25$1.93$1.95 10/26$0.98–$3.65$1.93414
$410.00Mar 19$5.70$8.20$6.95$4.70 10/23$2.03–$9.50$5.70--
$410.00Jun 17$10.70$13.00$11.85$5.68 10/12$4.60–$16.30$10.70--
$410.00Sep 17$15.50$20.00$17.75$14.80 10/26$8.70–$23.10$15.50--
$410.00Jan 21$22.70$25.50$24.10$15.22 10/14$13.50–$30.45$22.70--
$280.00Jan 15$71.10$73.70$72.40$50.50 10/13$43.25–$86.40$71.10--
$280.00Sep 17$84.50$88.50$86.50$62.40 10/05$59.80–$99.15$84.50--
$280.00Jan 21$90.00$94.00$92.00$71.79 09/09$66.25–$104.80$90.00--
$420.00Dec 18$0.00$1.40$0.70$0.72 09/21$0.38–$2.45$0.70--
$420.00Jan 15$0.55$1.55$1.05$0.10 10/29$0.53–$2.20$0.55220
$420.00Mar 19$4.30$6.70$5.50$3.40 10/26$1.78–$7.50$4.30--
$420.00Jun 17$7.80$11.70$9.75$4.50 10/29$3.60–$13.45$7.80--
$420.00Sep 17$13.00$17.40$15.20$10.50 10/23$7.25–$20.25$13.00--
$420.00Jan 21$19.80$23.00$21.40$11.71 10/28$11.50–$27.00$19.80--
$420.00Jan 19$36.30$40.40$38.35$27.99 10/14$25.60–$45.50$36.30--
$270.00Nov 20$78.50$81.00$79.75$51.88 10/28$48.15–$94.00$78.50--
$430.00Nov 20$0.00$0.35$0.18$0.25 09/29$0.18–$2.45$0.18--
$430.00Mar 19$3.10$4.70$3.90--$3.90–$3.90—$3.103
$450.00Jan 19$28.20$30.80$29.50--$29.50–$29.50—$28.205
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$9.20$10.90$10.05$30.00 10/28$3.33–$36.80$10.0536
$350.00Dec 18$13.30$14.40$13.85$21.50 10/26$7.85–$37.50$13.8541
$350.00Jan 15$15.80$17.50$16.65$40.95 10/07$10.20–$38.60$16.65174
$350.00Mar 19$21.60$23.70$22.65$37.90 09/21$16.75–$41.55$22.65--
$350.00Sep 17$29.60$34.00$31.80$39.30 10/30$25.90–$48.25$31.80--
$350.00Jan 21$34.20$36.30$35.25$37.10 10/22$29.70–$51.25$35.25--
$350.00Jun 17$26.50$28.80$27.65--$27.65–$27.65—$26.508
$340.00Nov 20$5.00$5.80$5.40$13.10 10/30$2.05–$28.50$5.40--
$340.00Dec 18$9.00$10.00$9.50$17.66 10/29$5.50–$30.10$9.5062
$340.00Jan 15$11.20$13.40$12.30$25.00 10/28$7.25–$31.20$12.30--
$340.00Mar 19$17.30$19.30$18.30$24.40 10/26$13.20–$34.65$18.3023
$340.00Jun 17$22.20$24.60$23.40$29.90 10/30$18.15–$38.70$23.40--
$340.00Sep 17$25.60$29.50$27.55$34.08 10/30$22.00–$42.00$27.55--
$340.00Jan 21$29.00$32.50$30.75$39.20 09/04$25.65–$45.25$30.75--
$340.00Jan 19$36.00$39.50$37.75$49.38 10/08$33.25–$51.50$37.7512
$360.00Nov 20$14.10$16.50$15.30$35.00 10/28$6.50–$45.45$15.3042
$360.00Jan 15$20.50$22.90$21.70$41.20 09/11$14.50–$47.00$21.70--
$330.00Nov 20$2.40$3.10$2.75$7.20 10/30$1.00–$20.90$2.75273
$330.00Dec 18$5.60$6.70$6.15$10.85 10/30$3.43–$22.90$6.1570
$330.00Jan 15$8.00$9.60$8.80$14.00 10/30$5.00–$24.25$8.80--
$330.00Mar 19$13.50$15.40$14.45$19.20 10/30$10.25–$28.10$14.45--
$330.00Jun 17$18.40$20.90$19.65$27.30 09/25$14.95–$32.85$19.65--
$330.00Sep 17$21.90$25.00$23.45$29.16 10/30$18.25–$36.15$23.45--
$330.00Jan 21$25.00$28.50$26.75$36.69 10/13$22.30–$39.50$26.75--
$370.00Nov 20$21.40$24.00$22.70$53.20 10/08$11.70–$54.95$22.70--
$370.00Dec 18$25.30$27.10$26.20$53.70 10/08$16.25–$55.40$26.20--
$370.00Jan 15$26.90$29.50$28.20$55.50 10/07$19.35–$55.75$28.20--
$370.00Sep 17$40.00$44.00$42.00$60.00 10/12$35.25–$62.00$42.00--
$320.00Nov 20$0.95$1.75$1.35$3.87 10/30$0.65–$14.90$1.35452
$320.00Dec 18$3.00$4.40$3.70$7.90 10/29$2.17–$16.75$3.70--
$320.00Jan 15$5.50$6.60$6.05$9.80 10/30$3.22–$18.40$6.05--
$320.00Mar 19$10.40$12.00$11.20$15.37 10/30$8.35–$22.90$11.20153
$320.00Jun 17$13.40$17.60$15.50$18.70 10/26$12.50–$27.50$15.50--
$320.00Sep 17$18.70$21.50$20.10$25.52 10/29$15.70–$31.05$20.10--
$320.00Jan 21$21.00$24.30$22.65$32.74 10/08$19.10–$34.25$22.65--
$380.00Jan 15$34.10$36.90$35.50$64.70 10/07$25.55–$64.85$35.50--
$380.00Jan 21$49.80$53.50$51.65$68.86 09/11$43.90–$72.20$51.65--
$310.00Nov 20$0.25$1.20$0.73$2.17 10/29$0.53–$10.20$0.73371
$310.00Dec 18$2.10$2.85$2.48$5.10 10/30$1.40–$12.20$2.48106
$310.00Jan 15$2.35$4.90$3.63$7.30 10/29$2.53–$14.50$3.63--
$310.00Mar 19$7.80$9.10$8.45$11.59 10/30$5.95–$18.30$8.45--
$310.00Jun 17$10.50$14.50$12.50$17.10 10/30$9.65–$22.75$12.50--
$310.00Sep 17$15.20$18.20$16.70$26.17 09/09$12.70–$26.20$16.70--
$310.00Jan 19$24.70$27.30$26.00--$26.00–$26.00—$24.7025
$390.00Dec 18$41.00$43.70$42.35$54.80 10/23$30.00–$74.65$42.35--
$300.00Nov 20$0.00$1.10$0.55$1.08 10/30$0.35–$6.70$0.55--
$300.00Dec 18$0.15$2.35$1.25$4.21 10/30$0.80–$8.35$1.25245
$300.00Jan 15$2.25$3.10$2.68$4.70 10/30$1.55–$10.25$2.68--
$300.00Mar 19$4.30$7.10$5.70$11.37 10/28$4.55–$14.10$5.70--
$300.00Jun 17$7.90$12.10$10.00$13.90 10/29$7.65–$18.85$10.00--
$300.00Sep 17$12.80$15.10$13.95$18.00 10/29$10.50–$22.05$13.95--
$300.00Jan 21$15.20$18.30$16.75$21.62 09/29$13.75–$25.25$16.75--
$290.00Nov 20$0.00$2.90$1.45$0.38 10/29$0.33–$4.00$0.38--
$290.00Dec 18$0.15$2.85$1.50$1.80 10/30$0.90–$5.50$1.50858
$290.00Jan 15$0.95$3.20$2.08$3.31 10/30$1.30–$7.15$2.08855
$290.00Mar 19$2.70$5.70$4.20$11.70 10/01$3.30–$10.85$4.20--
$290.00Jun 17$5.70$10.00$7.85$10.90 10/30$6.25–$15.30$7.85--
$290.00Sep 17$9.10$12.80$10.95$13.51 10/16$8.80–$18.60$10.95--
$290.00Jan 21$11.50$15.90$13.70$22.64 09/10$11.90–$21.20$13.70--
$410.00Jan 15$60.30$63.00$61.65$92.30 09/10$48.25–$94.75$61.65--
$410.00Jun 17$64.50$67.80$66.15$93.50 10/08$55.60–$95.10$66.15--
$280.00Nov 20$0.00$2.35$1.18$0.10 10/29$0.30–$2.48$0.10--
$280.00Dec 18$0.00$2.35$1.18$0.95 10/30$0.68–$3.80$0.95213
$280.00Jan 15$0.25$1.55$0.90$1.95 10/30$0.90–$5.25$0.90335
$280.00Mar 19$1.55$4.20$2.88$5.60 10/16$2.45–$8.40$2.88--
$280.00Jun 17$5.50$7.40$6.45$7.90 10/23$5.00–$12.25$6.45--
$280.00Sep 17$6.90$10.80$8.85$11.00 10/16$7.15–$15.30$8.85--
$420.00Dec 18$69.60$73.30$71.45$101.90 09/24$57.00–$104.50$71.45--
$270.00Nov 20$0.00$0.75$0.38$0.25 10/26$0.38–$2.15$0.25--
$270.00Dec 18$0.00$3.10$1.55$1.40 10/22$0.83–$2.70$1.40--
$270.00Jan 15$0.00$1.45$0.73$1.40 10/27$0.73–$3.45$0.73--
$270.00Mar 19$0.60$4.70$2.65$3.50 10/30$2.30–$6.30$2.65--
$270.00Jan 21$7.00$11.70$9.35$11.93 10/30$8.10–$15.15$9.35--
$270.00Jan 19$12.50$17.20$14.85$19.80 09/21$12.75–$21.30$14.85--
$430.00Dec 18$79.00$82.90$80.95$111.93 09/24$66.75–$114.65$80.95--
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23--
$260.00Dec 18$0.00$3.60$1.80$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$0.15$4.10$2.13$2.45 10/30$2.03–$4.85$2.13--
$260.00Jun 17$1.50$4.90$3.20$5.80 10/28$2.83–$7.60$3.20--
$260.00Jan 21$5.50$10.00$7.75$12.19 10/08$7.05–$12.60$7.75--
$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$0.48–$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$0.00$3.70$1.85$2.75 10/13$1.70–$3.58$1.85--
$250.00Jan 21$4.00$9.00$6.50$7.10 10/22$5.15–$10.70$6.50--
$240.00Nov 20$0.00$2.55$1.27$0.50 09/25$0.05–$2.45$0.50--
$240.00Dec 18$0.00$3.70$1.85$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$0.00$3.50$1.75$2.10 10/13$0.95–$2.90$1.75--
$240.00Sep 17$1.50$5.70$3.60$6.80 09/09$2.90–$6.85$3.60--
$230.00Dec 18$0.00$0.50$0.25$0.50 09/25$0.23–$2.45$0.25--
$230.00Jan 15$0.00$2.35$1.18$0.85 09/18$0.63–$1.50$0.85--
$230.00Mar 19$0.00$3.30$1.65$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$2.55$1.27$0.35 09/24$0.88–$1.85$0.35--
$210.00Mar 19$0.00$3.80$1.90$1.15 09/18$0.73–$2.15$1.15--
$210.00Jun 17$0.00$2.80$1.40$1.30 10/19$1.40–$2.42$1.30--
$210.00Jan 19$3.00$7.90$5.45$7.95 10/07$5.00–$7.75$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 131
Total Puts 166
Put/Call Ratio 1.27
Net Difference -35

Prior's Put/Call Breakdown

Total Calls 2,110
Total Puts 433
Put/Call Ratio 0.21
Net Difference 1,677

Prior 7-Day Put/Call Summary

Total Calls 4,955
Total Puts 5,223
Average Put/Call Ratio 1.56
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All