Tour v536
SHW
SHERWIN-WILLIAMS CO
$344.10 -1.41%
$344.00 (-0.03%)🌙
as of 11/06 06:50 PM
(11/5 18:52) ◀
|
Friday, November 6, 2026 (6:50pm)
January 2026
|
▶
◀ 11/6 18:50

Option Volume

Detail
ℹ
Current (11/06) 1,367
Calls: 1,070 (78%)
Puts: 297 (22%)
Prior (11/05) 297
Calls: 131 (44%)
Puts: 166 (56%)
Current vs Prior +360.27%
Calls: +716.79% (Calls)
Puts: +78.92% (Puts)
Prior 7-Day Total 9,336
Calls: 4,627 (50%)
Puts: 4,709 (50%)
Prior 7-Day Average 1,333
Calls: 661 (50%)
Puts: 672 (50%)
Current vs Prior 7-Day Avg +2.50%
Calls: +61.88%
Puts: -55.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $1.48M
Calls: $1.23M (83%)
Puts: $251.7K (17%)
Prior (11/05) $310.9K
Calls: $138.6K (45%)
Puts: $172.3K (55%)
Current vs Prior +375.11%
Calls: +784.25%
Puts: +46.03%
Prior 7-Day Total $10.16M
Calls: $5.48M (54%)
Puts: $4.68M (46%)
Prior 7-Day Average $1.45M
Calls: $783.3K (54%)
Puts: $668.6K (46%)
Current vs Prior 7-Day Avg +1.76%
Calls: +56.48%
Puts: -62.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.28
Prior (11/05) 1.27
Current vs Prior -78.10%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -81.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 7,220
Calls: 4,771 (66%)
Puts: 2,449 (34%)
Prior (11/05) 10,052
Calls: 5,698 (57%)
Puts: 4,354 (43%)
Current vs Prior -28.17%
Prior 7-Day Total 76,459
Calls: 36,594 (48%)
Puts: 39,865 (52%)
Prior 7-Day Average 10,922
Calls: 5,227 (48%)
Puts: 5,695 (52%)
Current vs Prior 7-Day Avg -33.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 6.47% | 9.62%6.47% | 9.62%
Prior 6.99% | 9.48%6.99% | 9.48%
Current vs Prior -7.51% | +1.43%-7.51% | +1.43%
Prior 7-Day Avg 6.75% | 9.24%6.75% | 9.24%
Current vs 7-Day Avg -4.21% | +4.10%-4.21% | +4.10%
Prior 7-Day Eod 6.99% | 9.48%6.99% | 9.48%
Current vs 7-Day Eod -7.51% | +1.43%-7.51% | +1.43%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 83% of dollar volume in calls ($1.23M) vs puts ($251.7K). Massive premium surge with dollar volume up 375% vs prior. Unusually high activity with volume up 360% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (1,070 calls vs 297 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.5%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Dec 1810.9011.70$11.307.1%2380.45181
$340.00Dec 1815.9017.20$16.557.9%610.56129
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Dec 1822.0023.40$22.706.2%30.66--
$340.00Dec 1810.9011.90$11.408.8%930.4469

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 0.66, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2016.1018.40$17.2513.3%120.75384
$340.00Nov 208.4012.70$10.5540.8%110.58368
$340.00Dec 1815.9017.20$16.557.9%610.56129
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2017.3020.10$18.7015.0%20.78--
$360.00Dec 1822.0023.40$22.706.2%30.66--
$350.00Nov 2010.3013.10$11.7023.9%430.6146

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.1K, top 391)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 201.603.40$2.5072.0%3910.22443
$350.00Dec 1810.9011.70$11.307.1%2380.45181
$340.00Dec 1815.9017.20$16.557.9%610.56129
$360.00Dec 186.907.90$7.4013.5%400.34329
$370.00Dec 182.906.20$4.5572.5%210.24438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Dec 183.205.60$4.4054.5%990.22227
$340.00Dec 1810.9011.90$11.408.8%930.4469
$350.00Nov 2010.3013.10$11.7023.9%430.6146
$280.00Nov 200.000.30$0.15200.0%120.01190
$290.00Nov 200.000.35$0.18194.4%70.02128

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 7.3%, max 14.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 20Dec 1831.1%28.4%9.3%72497
$360.00Nov 20Dec 1830.4%29.7%2.2%431772
$350.00Nov 20Dec 1831.0%30.5%1.7%241369
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Nov 20Dec 1832.0%28.1%14.1%271
$340.00Nov 20Dec 1831.1%28.4%9.3%95423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 24.00, avg 7.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Dec 18$0.40$9.60$0.4013%24.00$380.40
$370.00$380.00Nov 20$0.43$9.57$0.4311%22.26$370.43
$350.00$360.00Dec 18$3.90$6.10$3.9045%1.56$353.90
$340.00$350.00Dec 18$5.25$4.75$5.2556%0.90$345.25
$360.00$370.00Dec 18$2.85$7.15$2.8534%2.51$362.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Dec 18$0.70$9.30$0.7013%13.29$309.30
$350.00$340.00Nov 20$5.00$5.00$5.0061%1.00$345.00
$360.00$340.00Dec 18$11.30$8.70$11.3066%0.77$348.70
$310.00$290.00Nov 20$0.42$19.58$0.426%46.62$309.58
$320.00$310.00Nov 20$0.85$9.15$0.8513%10.76$319.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.36, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Dec 18$2.67$2.67$7.3376%0.36$372.67
$350.00$360.00Nov 20$2.95$2.95$7.0561%0.42$352.95
$360.00$370.00Nov 20$1.47$1.47$8.5378%0.17$361.47
$360.00$370.00Dec 18$2.85$2.85$7.1566%0.40$362.85
$350.00$360.00Dec 18$3.90$3.90$6.1055%0.64$353.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Dec 18$2.12$2.12$7.8878%0.27$317.88
$340.00$330.00Dec 18$4.30$4.30$5.7056%0.75$335.70
$330.00$320.00Nov 20$1.90$1.90$8.1075%0.23$328.10
$340.00$330.00Nov 20$3.35$3.35$6.6558%0.50$336.65
$330.00$320.00Dec 18$2.70$2.70$7.3068%0.37$327.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.52, cheapest $4.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 20Dec 18$6.0031.1%28.4%
$350.00Nov 20Dec 18$5.8531.0%30.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 20Dec 18$4.7031.1%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.98% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Nov 20$5.45$11.70$17.15$332.85$367.154.98%
$340.00Nov 20$10.55$6.70$17.25$322.75$357.255.01%
$330.00Nov 20$17.25$3.35$20.60$309.40$350.605.99%
$360.00Nov 20$2.50$18.70$21.20$338.80$381.206.16%
$340.00Dec 18$16.55$11.40$27.95$312.05$367.958.12%
$360.00Dec 18$7.40$22.70$30.10$329.90$390.108.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.35% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Nov 20$0.60$0.60$1.20$308.80$381.20
$370.00$310.00Nov 20$1.03$0.60$1.63$308.37$371.63
$380.00$320.00Nov 20$0.60$1.45$2.05$317.95$382.05
$370.00$320.00Nov 20$1.03$1.45$2.48$317.52$372.48
$390.00$300.00Dec 18$1.48$1.58$3.06$296.94$393.06
$380.00$300.00Dec 18$1.88$1.58$3.46$296.54$383.46
$360.00$310.00Nov 20$2.50$0.60$3.10$306.90$363.10
$390.00$310.00Dec 18$1.48$2.28$3.76$306.24$393.76
$380.00$310.00Dec 18$1.88$2.28$4.16$305.84$384.16
$360.00$320.00Nov 20$2.50$1.45$3.95$316.05$363.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.92, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320370/380Dec 18$4.79$5.2154%0.92$315.21$374.79
320/330370/380Dec 18$5.37$4.6344%1.16$324.63$375.37
300/310370/380Dec 18$3.37$6.6363%0.51$306.63$373.37
310/320360/370Dec 18$4.97$5.0344%0.99$315.03$364.97
310/320380/390Dec 18$2.52$7.4865%0.34$317.48$382.52
320/330360/370Dec 18$5.55$4.4534%1.25$324.45$365.55
310/320370/380Nov 20$1.28$8.7276%0.15$318.72$371.28
310/320360/370Nov 20$2.32$7.6865%0.30$317.68$362.32
300/310360/370Dec 18$3.55$6.4553%0.55$306.45$363.55
320/330370/380Nov 20$2.33$7.6764%0.30$327.67$372.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Dec 18$0.18$9.8221%54.56
$330.00$340.00$350.00Nov 20$1.60$8.4036%5.25
$350.00$360.00$370.00Nov 20$1.48$8.5228%5.76
$350.00$360.00$370.00Dec 18$1.05$8.9521%8.52
$340.00$350.00$360.00Nov 20$2.15$7.8536%3.65
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$1.65$8.3536%5.06
$310.00$320.00$330.00Dec 18$0.58$9.4219%16.24
$320.00$330.00$340.00Nov 20$1.45$8.5530%5.90
$340.00$350.00$360.00Nov 20$2.00$8.0036%4.00
$310.00$320.00$330.00Nov 20$1.05$8.9519%8.52

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 $-0.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Nov 20-$0.35$9.65
$330.00$340.001:2Nov 20-$3.85$6.15
$360.00$370.001:2Dec 18-$1.70$8.30
$370.00$380.001:2Nov 20-$0.17$9.83
$350.00$360.001:2Dec 18-$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Dec 18-$0.10$19.90
$350.00$340.001:2Nov 20-$1.70$8.30
$340.00$330.001:2Nov 20$0.00$10.00
$360.00$350.001:2Nov 20-$4.70$5.30
$320.00$310.001:2Dec 18-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.17%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Dec 18$10.900.451.7%3.17%4.88%238181
$360.00Dec 18$6.900.344.6%2.01%6.63%40329
$370.00Dec 18$2.900.247.5%0.84%8.37%21438
$350.00Nov 20$3.500.391.7%1.02%2.73%3188
$390.00Dec 18$1.000.1013.3%0.29%13.63%8488
$380.00Dec 18$0.800.1310.4%0.23%10.67%10--
$360.00Nov 20$1.600.224.6%0.46%5.09%391443
$370.00Nov 20$0.450.117.5%0.13%7.66%2--
$380.00Nov 20$0.150.0610.4%0.04%10.48%1220

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 $350.00 12-18 call last traded $5.80 on 10/30 (now $10.90/$11.70) — try a limit near $10.90. Also watch the $340.00 12-18 call last traded $9.10 on 10/30 (now $15.90/$17.20) — try a limit near $15.90; the $390.00 01-21 call last traded $23.64 on 09/29 (now $27.30/$30.50) — try a limit near $27.30. Most tradeable put: the $340.00 12-18 put last traded $17.66 on 10/29 (now $10.90/$11.90) — try a limit near $11.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$8.40$12.70$10.55$4.59 10/30$1.98–$25.50$8.40368
$340.00Dec 18$15.90$17.20$16.55$9.10 10/30$4.80–$30.00$15.90129
$340.00Jan 15$17.70$21.50$19.60$13.82 10/30$7.95–$33.20$17.70--
$340.00Mar 19$25.70$29.80$27.75$20.20 10/30$14.30–$40.50$25.70--
$340.00Jun 17$33.70$37.50$35.60$35.08 10/23$21.65–$48.75$35.08--
$340.00Sep 17$40.00$44.50$42.25$28.80 10/28$27.60–$55.90$40.00--
$340.00Jan 21$47.00$51.50$49.25$48.00 10/26$34.75–$62.80$48.00--
$350.00Nov 20$3.50$7.40$5.45$2.19 10/30$1.05–$17.35$3.50188
$350.00Dec 18$10.90$11.70$11.30$5.80 10/30$3.00–$22.25$10.90181
$350.00Jan 15$13.60$16.70$15.15$5.11 10/28$5.30–$26.40$13.60894
$350.00Mar 19$20.50$24.30$22.40$15.50 10/30$10.90–$34.10$20.50--
$350.00Jun 17$28.60$32.60$30.60$24.20 10/30$17.75–$42.45$28.60--
$350.00Sep 17$35.10$39.50$37.30$30.32 10/30$23.85–$50.00$35.10--
$350.00Jan 21$42.00$46.50$44.25$41.00 09/29$30.55–$57.60$42.00--
$350.00Jan 19$60.50$64.40$62.45$63.00 10/22$47.50–$76.25$62.45--
$330.00Nov 20$16.10$18.40$17.25$9.66 10/30$3.80–$34.90$16.10384
$330.00Dec 18$20.40$24.20$22.30$14.00 10/30$8.50–$37.90$20.40--
$330.00Jan 15$23.80$28.00$25.90$11.80 10/28$11.70–$41.05$23.80--
$330.00Mar 19$31.50$35.00$33.25$20.15 10/27$18.30–$47.80$31.50--
$330.00Jan 21$52.50$57.00$54.75$41.80 10/27$38.95–$69.25$52.50--
$330.00Jan 19$70.00$74.50$72.25$72.80 10/22$56.00–$87.00$72.25--
$360.00Nov 20$1.60$3.40$2.50$0.85 10/30$0.50–$10.65$1.60443
$360.00Dec 18$6.90$7.90$7.40$2.10 10/30$1.83–$15.90$6.90329
$360.00Jan 15$8.50$12.60$10.55$3.70 10/28$2.85–$19.90$8.50--
$360.00Mar 19$16.20$19.50$17.85$11.05 10/29$8.10–$28.65$16.20--
$360.00Jun 17$24.00$27.90$25.95$20.14 09/15$14.50–$37.10$24.00--
$360.00Sep 17$30.50$35.00$32.75$24.69 10/29$20.65–$44.50$30.50--
$360.00Jan 21$38.40$41.50$39.95$30.00 09/10$27.25–$51.95$38.40--
$320.00Nov 20$23.70$27.10$25.40$15.60 10/30$8.25–$44.40$23.70--
$320.00Dec 18$28.50$31.40$29.95$14.60 10/07$13.30–$46.75$28.50--
$320.00Jan 15$31.10$35.00$33.05$17.00 10/07$15.95–$49.60$31.10--
$320.00Mar 19$37.70$41.50$39.60$30.00 10/27$23.35–$55.25$37.70--
$320.00Jun 17$46.30$49.00$47.65$40.16 09/25$30.30–$62.40$46.30--
$320.00Jan 21$58.50$63.00$60.75$53.25 10/30$43.75–$76.00$58.50--
$320.00Jan 19$75.50$80.00$77.75$69.40 10/30$60.70–$93.25$75.50--
$370.00Nov 20$0.45$1.60$1.03$0.15 10/28$0.45–$5.70$0.45--
$370.00Dec 18$2.90$6.20$4.55$2.25 10/30$1.53–$10.90$2.90438
$370.00Jan 15$5.20$9.30$7.25$3.00 10/29$2.40–$15.40$5.20331
$370.00Mar 19$12.50$16.10$14.30$8.55 10/29$5.90–$23.25$12.50--
$370.00Jun 17$20.00$23.80$21.90$14.30 10/29$11.45–$32.05$20.00--
$370.00Sep 17$26.50$31.00$28.75$21.42 10/29$17.25–$39.50$26.50--
$370.00Jan 21$33.50$37.70$35.60$23.50 10/07$23.75–$47.00$33.50--
$370.00Jan 19$51.50$56.00$53.75$52.36 10/26$40.05–$66.25$52.36--
$310.00Nov 20$33.00$36.50$34.75$31.20 10/16$14.95–$54.50$33.00--
$310.00Dec 18$36.10$39.50$37.80$27.70 10/30$19.05–$56.05$36.10--
$310.00Mar 19$45.20$48.80$47.00$28.40 10/28$28.10–$63.45$45.20--
$310.00Jun 17$53.00$55.60$54.30$43.58 10/27$35.75–$69.85$53.00--
$310.00Jan 21$64.50$69.00$66.75$68.70 10/22$48.75–$82.75$66.75--
$310.00Jan 19$81.00$85.50$83.25$85.15 10/22$65.25–$99.45$83.25--
$380.00Nov 20$0.15$1.05$0.60$0.30 10/30$0.13–$2.80$0.30220
$380.00Dec 18$0.80$2.95$1.88$1.00 10/30$0.90–$7.20$1.00--
$380.00Jan 15$3.00$6.10$4.55$2.00 10/29$1.83–$10.80$3.00--
$380.00Mar 19$10.00$13.10$11.55$6.00 10/29$4.50–$19.15$10.00100
$380.00Jun 17$17.30$19.80$18.55$9.90 10/06$9.30–$27.40$17.309
$380.00Jan 21$29.50$33.50$31.50$23.32 10/14$21.00–$42.10$29.50--
$300.00Nov 20$42.80$46.10$44.45$24.10 10/08$22.75–$64.25$42.80--
$300.00Dec 18$45.50$48.40$46.95$25.81 10/28$25.75–$65.55$45.50--
$300.00Jan 15$47.40$50.90$49.15$44.20 10/16$28.50–$67.60$47.40--
$300.00Mar 19$52.80$56.50$54.65$43.03 10/27$34.15–$71.50$52.80--
$300.00Jun 17$60.00$62.50$61.25$46.60 10/29$41.35–$77.60$60.00--
$300.00Sep 17$64.50$69.00$66.75$49.72 10/05$47.25–$83.25$64.50--
$300.00Jan 21$71.00$75.50$73.25$75.10 10/22$54.15–$90.00$73.25--
$300.00Jan 19$87.00$91.50$89.25$91.20 10/22$70.25–$105.85$89.25--
$390.00Nov 20$0.00$0.50$0.25$1.45 10/26$0.25–$2.45$0.25--
$390.00Dec 18$1.00$1.95$1.48$0.65 10/30$0.60–$4.35$1.00488
$390.00Jan 15$1.70$4.80$3.25$1.45 10/29$1.43–$7.90$1.70--
$390.00Mar 19$6.80$10.20$8.50$5.20 10/27$3.20–$15.40$6.80--
$390.00Jun 17$13.00$17.00$15.00$10.00 10/02$7.50–$23.20$13.00--
$390.00Sep 17$19.10$24.00$21.55$13.84 10/27$12.20–$30.45$19.10--
$390.00Jan 21$27.30$30.50$28.90$23.64 09/29$18.10–$38.00$27.3035
$290.00Jan 15$56.20$59.80$58.00$42.10 10/13$35.55–$76.80$56.20--
$290.00Jan 19$93.50$97.50$95.50$82.70 09/15$75.90–$112.50$93.50--
$400.00Dec 18$0.30$1.90$1.10$0.40 10/29$0.40–$2.63$0.40--
$400.00Jan 15$1.00$2.75$1.88$1.00 10/29$0.98–$4.70$1.00--
$400.00Mar 19$4.70$7.70$6.20$4.00 10/30$2.13–$12.20$4.70--
$400.00Jun 17$10.50$13.60$12.05$10.87 10/23$5.95–$19.40$10.875
$400.00Sep 17$16.10$21.00$18.55$16.43 10/16$10.50–$26.65$16.43--
$400.00Jan 21$23.00$27.00$25.00$25.40 10/22$15.50–$34.00$25.00160
$400.00Jan 19$40.00$44.50$42.25$43.14 10/22$30.75–$53.25$42.25--
$280.00Jan 15$65.40$68.90$67.15$50.50 10/13$43.25–$86.40$65.40--
$280.00Sep 17$79.50$83.50$81.50$62.40 10/05$59.80–$99.15$79.50--
$280.00Jan 21$85.00$89.50$87.25$71.79 09/09$66.25–$104.80$85.00--
$410.00Dec 18$0.25$1.05$0.65$0.25 10/30$0.35–$1.60$0.25--
$410.00Jan 15$0.95$2.20$1.58$1.95 10/26$0.98–$3.65$1.58--
$410.00Mar 19$3.50$6.10$4.80$4.70 10/23$2.03–$9.50$4.7027
$410.00Jun 17$8.10$11.60$9.85$5.68 10/12$4.60–$16.30$8.10--
$410.00Sep 17$13.60$18.50$16.05$14.80 10/26$8.70–$23.10$14.80--
$410.00Jan 21$19.50$24.00$21.75$15.22 10/14$13.50–$30.45$19.50--
$270.00Nov 20$72.50$75.80$74.15$51.88 10/28$48.15–$94.00$72.50--
$420.00Dec 18$0.00$2.70$1.35$0.72 09/21$0.38–$2.45$0.72--
$420.00Jan 15$0.05$2.70$1.38$0.10 10/29$0.53–$2.20$0.10--
$420.00Mar 19$1.50$5.30$3.40$3.40 10/26$1.78–$7.50$3.40--
$420.00Jun 17$6.00$9.70$7.85$4.50 10/29$3.60–$13.45$6.00--
$420.00Sep 17$11.10$15.30$13.20$10.50 10/23$7.25–$20.25$11.10--
$420.00Jan 21$16.50$21.00$18.75$11.71 10/28$11.50–$27.00$16.50--
$420.00Jan 19$33.50$38.00$35.75$27.99 10/14$25.60–$45.50$33.50--
$430.00Nov 20$0.00$0.35$0.18$0.25 09/29$0.18–$2.45$0.18--
$250.00Nov 20$92.50$95.80$94.15--$94.15–$94.15—$92.502
$440.00Mar 19$1.15$2.75$1.95--$1.95–$1.95—$1.1532
$460.00Mar 19$0.30$3.10$1.70--$1.70–$1.70—$0.304
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$4.70$8.70$6.70$13.10 10/30$2.05–$28.50$6.70354
$340.00Dec 18$10.90$11.90$11.40$17.66 10/29$5.50–$30.10$11.4069
$340.00Jan 15$11.90$14.60$13.25$25.00 10/28$7.25–$31.20$13.25236
$340.00Mar 19$17.90$20.80$19.35$24.40 10/26$13.20–$34.65$19.35--
$340.00Jun 17$23.70$25.80$24.75$29.90 10/30$18.15–$38.70$24.75--
$340.00Sep 17$26.50$31.00$28.75$34.08 10/30$22.00–$42.00$28.75--
$340.00Jan 21$30.40$33.70$32.05$39.20 09/04$25.65–$45.25$32.05--
$340.00Jan 19$37.50$41.10$39.30$49.38 10/08$33.25–$51.50$39.3013
$350.00Nov 20$10.30$13.10$11.70$30.00 10/28$3.33–$36.80$11.7046
$350.00Dec 18$15.80$17.30$16.55$21.50 10/26$7.85–$37.50$16.55--
$350.00Jan 15$17.40$20.70$19.05$40.95 10/07$10.20–$38.60$19.05174
$350.00Mar 19$22.50$25.70$24.10$37.90 09/21$16.75–$41.55$24.10--
$350.00Sep 17$31.50$35.90$33.70$39.30 10/30$25.90–$48.25$33.70--
$350.00Jan 21$34.50$38.60$36.55$37.10 10/22$29.70–$51.25$36.55--
$330.00Nov 20$1.40$5.30$3.35$7.20 10/30$1.00–$20.90$3.35--
$330.00Dec 18$5.40$8.80$7.10$10.85 10/30$3.43–$22.90$7.1071
$330.00Jan 15$7.80$12.10$9.95$14.00 10/30$5.00–$24.25$9.95165
$330.00Mar 19$13.50$17.90$15.70$19.20 10/30$10.25–$28.10$15.7087
$330.00Jun 17$18.80$22.50$20.65$27.30 09/25$14.95–$32.85$20.65--
$330.00Sep 17$22.00$27.00$24.50$29.16 10/30$18.25–$36.15$24.50--
$330.00Jan 21$25.50$30.00$27.75$36.69 10/13$22.30–$39.50$27.75--
$360.00Nov 20$17.30$20.10$18.70$35.00 10/28$6.50–$45.45$18.70--
$360.00Jan 15$23.00$26.00$24.50$41.20 09/11$14.50–$47.00$24.50--
$320.00Nov 20$1.05$1.85$1.45$3.87 10/30$0.65–$14.90$1.45447
$320.00Dec 18$3.20$5.60$4.40$7.90 10/29$2.17–$16.75$4.40227
$320.00Jan 15$4.90$8.00$6.45$9.80 10/30$3.22–$18.40$6.45--
$320.00Mar 19$10.20$14.20$12.20$15.37 10/30$8.35–$22.90$12.20--
$320.00Jun 17$15.30$17.80$16.55$18.70 10/26$12.50–$27.50$16.55--
$320.00Sep 17$18.50$23.00$20.75$25.52 10/29$15.70–$31.05$20.75--
$320.00Jan 21$21.50$26.00$23.75$32.74 10/08$19.10–$34.25$23.75--
$370.00Nov 20$26.00$28.90$27.45$53.20 10/08$11.70–$54.95$27.45--
$370.00Dec 18$28.00$30.70$29.35$53.70 10/08$16.25–$55.40$29.35--
$370.00Jan 15$29.50$32.40$30.95$55.50 10/07$19.35–$55.75$30.95--
$370.00Sep 17$42.50$47.00$44.75$60.00 10/12$35.25–$62.00$44.75--
$310.00Nov 20$0.30$0.90$0.60$2.17 10/29$0.53–$10.20$0.60--
$310.00Dec 18$0.95$3.60$2.28$5.10 10/30$1.40–$12.20$2.28--
$310.00Jan 15$2.70$6.00$4.35$7.30 10/29$2.53–$14.50$4.35--
$310.00Mar 19$7.20$10.40$8.80$11.59 10/30$5.95–$18.30$8.80--
$310.00Jun 17$13.10$14.70$13.90$17.10 10/30$9.65–$22.75$13.905
$310.00Sep 17$15.00$19.50$17.25$26.17 09/09$12.70–$26.20$17.25--
$380.00Jan 15$37.60$40.20$38.90$64.70 10/07$25.55–$64.85$38.90--
$380.00Jan 21$52.00$56.00$54.00$68.86 09/11$43.90–$72.20$54.00--
$300.00Nov 20$0.00$0.50$0.25$1.08 10/30$0.25–$6.70$0.25--
$300.00Dec 18$0.40$2.75$1.58$4.21 10/30$0.80–$8.35$1.58237
$300.00Jan 15$2.30$3.70$3.00$4.70 10/30$1.55–$10.25$3.00--
$300.00Mar 19$4.70$8.40$6.55$11.37 10/28$4.55–$14.10$6.55--
$300.00Jun 17$9.20$12.80$11.00$13.90 10/29$7.65–$18.85$11.00--
$300.00Sep 17$12.60$16.50$14.55$18.00 10/29$10.50–$22.05$14.55--
$300.00Jan 21$14.50$19.50$17.00$21.62 09/29$13.75–$25.25$17.00--
$390.00Dec 18$45.40$48.20$46.80$54.80 10/23$30.00–$74.65$46.80--
$290.00Nov 20$0.00$0.35$0.18$0.38 10/29$0.18–$4.00$0.18128
$290.00Dec 18$0.05$3.50$1.78$1.80 10/30$0.90–$5.50$1.78--
$290.00Jan 15$1.10$3.90$2.50$3.31 10/30$1.30–$7.15$2.50--
$290.00Mar 19$4.10$5.80$4.95$11.70 10/01$3.30–$10.85$4.95--
$290.00Jun 17$6.60$10.70$8.65$10.90 10/30$6.25–$15.30$8.65--
$290.00Sep 17$10.00$14.00$12.00$13.51 10/16$8.80–$18.60$12.00--
$290.00Jan 21$12.00$16.50$14.25$22.64 09/10$11.90–$21.20$14.25--
$280.00Nov 20$0.00$0.30$0.15$0.10 10/29$0.15–$2.40$0.10190
$280.00Dec 18$0.50$1.85$1.18$0.95 10/30$0.68–$3.80$0.95--
$280.00Jan 15$0.10$3.50$1.80$1.95 10/30$0.90–$5.25$1.80--
$280.00Mar 19$2.95$4.30$3.63$5.60 10/16$2.45–$8.40$3.63--
$280.00Jun 17$4.70$8.30$6.50$7.90 10/23$5.00–$12.25$6.50--
$280.00Sep 17$7.70$11.80$9.75$11.00 10/16$7.15–$15.30$9.75--
$410.00Jan 15$65.00$68.30$66.65$92.30 09/10$48.25–$94.75$66.65--
$410.00Jun 17$68.50$71.20$69.85$93.50 10/08$55.60–$95.10$69.85--
$270.00Nov 20$0.00$0.25$0.13$0.25 10/26$0.13–$2.15$0.13--
$270.00Dec 18$0.00$3.20$1.60$1.40 10/22$0.83–$2.70$1.40--
$270.00Jan 15$0.35$3.20$1.78$1.40 10/27$0.73–$3.45$1.40--
$270.00Mar 19$1.50$4.40$2.95$3.50 10/30$2.30–$6.30$2.95--
$270.00Jan 21$7.50$12.20$9.85$11.93 10/30$8.10–$15.15$9.85--
$270.00Jan 19$13.00$18.00$15.50$19.80 09/21$12.75–$21.30$15.50--
$420.00Dec 18$74.20$78.50$76.35$101.90 09/24$57.00–$104.50$76.35--
$260.00Nov 20$0.00$0.45$0.23$1.00 09/25$0.23–$1.65$0.23--
$260.00Dec 18$0.00$2.90$1.45$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$0.30$4.10$2.20$2.45 10/30$2.03–$4.85$2.20--
$260.00Jun 17$2.05$6.20$4.13$5.80 10/28$2.83–$7.60$4.13--
$260.00Jan 21$6.00$10.50$8.25$12.19 10/08$7.05–$12.60$8.25--
$430.00Dec 18$84.30$88.30$86.30$111.93 09/24$66.75–$114.65$86.30--
$250.00Nov 20$0.00$0.35$0.18$0.40 10/13$0.18–$1.38$0.18--
$250.00Dec 18$0.00$1.60$0.80$0.30 10/28$0.48–$1.10$0.30--
$250.00Jan 15$0.05$1.95$1.00$0.60 10/29$0.50–$1.53$0.60--
$250.00Mar 19$0.00$3.80$1.90$2.75 10/13$1.70–$3.58$1.90--
$250.00Jan 21$4.50$8.80$6.65$7.10 10/22$5.15–$10.70$6.65--
$240.00Nov 20$0.00$2.65$1.33$0.50 09/25$0.05–$2.45$0.50--
$240.00Dec 18$0.00$2.65$1.33$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$3.90$1.95$2.10 10/13$0.95–$2.90$1.95--
$240.00Sep 17$1.85$6.10$3.97$6.80 09/09$2.90–$6.85$3.97--
$230.00Dec 18$0.00$0.50$0.25$0.50 09/25$0.23–$2.45$0.25--
$230.00Jan 15$0.00$2.95$1.48$0.85 09/18$0.63–$1.50$0.85--
$230.00Mar 19$0.00$3.80$1.90$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$2.90$1.45$0.35 09/24$0.88–$1.85$0.35--
$210.00Mar 19$0.00$3.60$1.80$1.15 09/18$0.73–$2.15$1.15--
$210.00Jun 17$0.00$3.50$1.75$1.30 10/19$1.40–$2.42$1.30--
$210.00Jan 19$3.50$7.90$5.70$7.95 10/07$5.00–$7.75$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 1,070
Total Puts 297
Put/Call Ratio 0.28
Net Difference 773

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 166
Put/Call Ratio 1.27
Net Difference -35

Prior 7-Day Put/Call Summary

Total Calls 4,627
Total Puts 4,709
Average Put/Call Ratio 1.53
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