Tour v531
SHW
SHERWIN-WILLIAMS CO
$337.88 +0.24%
(10/23 18:51) ◀
|
Monday, October 26, 2026 (2:05pm)
January 2026
|
▶ (10/26 18:02)
◀ 10/26 14:07 ▶

Option Volume

Detail
ℹ
Current (10/26 2:05pm) 727
Calls: 213 (29%)
Puts: 514 (71%)
Prior (07/28) 2,755
Calls: 1,919 (70%)
Puts: 836 (30%)
Current vs Prior -73.61%
Calls: -88.90% (Calls)
Puts: -38.52% (Puts)
Prior 7-Day Total 9,224
Calls: 4,901 (53%)
Puts: 4,323 (47%)
Prior 7-Day Average 1,317
Calls: 700 (53%)
Puts: 617 (47%)
Current vs Prior 7-Day Avg -44.83%
Calls: -69.58%
Puts: -16.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:05pm) $499.3K
Calls: $162.9K (33%)
Puts: $336.4K (67%)
Prior (07/28) $2.95M
Calls: $2.40M (81%)
Puts: $556.0K (19%)
Current vs Prior -83.09%
Calls: -93.20%
Puts: -39.50%
Prior 7-Day Total $7.73M
Calls: $5.62M (73%)
Puts: $2.11M (27%)
Prior 7-Day Average $1.10M
Calls: $803.5K (73%)
Puts: $301.3K (27%)
Current vs Prior 7-Day Avg -54.80%
Calls: -79.72%
Puts: +11.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:05pm) 2.41
Prior (07/28) 0.44
Current vs Prior +453.93%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +191.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:05pm) 23,557
Calls: 12,586 (53%)
Puts: 10,971 (47%)
Prior (07/28) 25,039
Calls: 11,609 (46%)
Puts: 13,430 (54%)
Current vs Prior -5.92%
Prior 7-Day Total 162,099
Calls: 80,718 (50%)
Puts: 81,381 (50%)
Prior 7-Day Average 23,157
Calls: 11,531 (50%)
Puts: 11,625 (50%)
Current vs Prior 7-Day Avg +1.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.41% | 10.43%
Prior 8.90% | 10.86%
Current vs Prior -5.60% | -3.95%
Prior 7-Day Avg 7.62% | 10.06%
Current vs 7-Day Avg +10.25% | +3.67%
Prior 7-Day Eod 8.90% | 10.86%
Current vs 7-Day Eod -5.60% | -3.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.86% | 14.21%
Calls: 11.32% | 11.65%
Puts: 22.40% | 16.77%
Prior 9.99% | 7.65%
Calls: 14.01% | 10.36%
Puts: 5.97% | 4.94%
Current vs Prior +68.77% | +85.75%
Prior 7-Day Avg 16.06% | 14.67%
Calls: 13.34% | 13.05%
Puts: 18.79% | 16.29%
Current vs 7-Day Avg +4.96% | -3.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($336.4K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 74% vs prior. Extreme bearish P/C ratio of 2.41 - heavy put buying.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1 of results (avg 7.0%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2022.0023.60$22.807.0%40.74102
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. 3 found (avg delta 0.63, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2022.0023.60$22.807.0%40.74102
$330.00Nov 2015.0016.80$15.9011.3%80.62543
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2011.1013.90$12.5022.4%2000.52221

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 584, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 209.3011.90$10.6024.5%340.48355
$370.00Nov 201.502.50$2.0050.0%200.14413
$350.00Nov 206.207.80$7.0022.9%160.36185
$360.00Nov 203.204.70$3.9538.0%130.24222
$380.00Nov 200.651.85$1.2596.0%110.09101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2011.1013.90$12.5022.4%2000.52221
$280.00Nov 200.400.60$0.5040.0%1140.03187
$300.00Nov 201.301.65$1.4823.6%1010.102.6K
$310.00Nov 202.403.20$2.8028.6%290.17308
$290.00Nov 200.801.50$1.1560.9%160.0766

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.78, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$3.60$6.40$3.6048%1.78$343.60
$330.00$340.00Nov 20$5.30$4.70$5.3062%0.89$335.30
$370.00$380.00Nov 20$0.75$9.25$0.7514%12.33$370.75
$380.00$390.00Nov 20$0.50$9.50$0.509%19.00$380.50
$350.00$360.00Nov 20$3.05$6.95$3.0536%2.28$353.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$0.33$9.67$0.3310%29.30$299.67
$340.00$330.00Nov 20$4.50$5.50$4.5052%1.22$335.50
$320.00$310.00Nov 20$2.00$8.00$2.0026%4.00$318.00
$330.00$320.00Nov 20$3.20$6.80$3.2038%2.12$326.80
$310.00$300.00Nov 20$1.32$8.68$1.3216%6.58$308.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.24, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$1.95$1.95$8.0576%0.24$361.95
$350.00$360.00Nov 20$3.05$3.05$6.9564%0.44$353.05
$380.00$390.00Nov 20$0.50$0.50$9.5091%0.05$380.50
$370.00$380.00Nov 20$0.75$0.75$9.2586%0.08$370.75
$340.00$350.00Nov 20$3.60$3.60$6.4052%0.56$343.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$0.65$0.65$9.3593%0.07$289.35
$310.00$300.00Nov 20$1.32$1.32$8.6884%0.15$308.68
$330.00$320.00Nov 20$3.20$3.20$6.8062%0.47$326.80
$320.00$310.00Nov 20$2.00$2.00$8.0074%0.25$318.00
$300.00$290.00Nov 20$0.33$0.33$9.6790%0.03$299.67

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.84% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$10.60$12.50$23.10$316.90$363.106.84%
$330.00Nov 20$15.90$8.00$23.90$306.10$353.907.07%
$320.00Nov 20$22.80$4.80$27.60$292.40$347.608.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.71% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Nov 20$1.25$1.15$2.40$287.60$382.40
$380.00$300.00Nov 20$1.25$1.48$2.73$297.27$382.73
$370.00$290.00Nov 20$2.00$1.15$3.15$286.85$373.15
$370.00$300.00Nov 20$2.00$1.48$3.48$296.52$373.48
$380.00$310.00Nov 20$1.25$2.80$4.05$305.95$384.05
$370.00$310.00Nov 20$2.00$2.80$4.80$305.20$374.80
$360.00$290.00Nov 20$3.95$1.15$5.10$284.90$365.10
$360.00$300.00Nov 20$3.95$1.48$5.43$294.57$365.43
$380.00$320.00Nov 20$1.25$4.80$6.05$313.95$386.05
$360.00$310.00Nov 20$3.95$2.80$6.75$303.25$366.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.13, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290380/390Nov 20$1.15$8.8584%0.13$288.85$381.15
280/290360/370Nov 20$2.60$7.4069%0.35$287.40$362.60
280/290370/380Nov 20$1.40$8.6079%0.16$288.60$371.40
300/310380/390Nov 20$1.82$8.1874%0.22$308.18$381.82
300/310360/370Nov 20$3.27$6.7360%0.49$306.73$363.27
300/310370/380Nov 20$2.07$7.9369%0.26$307.93$372.07
310/320380/390Nov 20$2.50$7.5065%0.33$317.50$382.50
310/320360/370Nov 20$3.95$6.0550%0.65$316.05$363.95
290/300380/390Nov 20$0.83$9.1781%0.09$299.17$380.83
290/300360/370Nov 20$2.28$7.7266%0.30$297.72$362.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 17.18, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.55$9.4524%17.18
$370.00$380.00$390.00Nov 20$0.25$9.758%39.00
$350.00$360.00$370.00Nov 20$1.10$8.9021%8.09
$320.00$330.00$340.00Nov 20$1.60$8.4026%5.25
$330.00$340.00$350.00Nov 20$1.70$8.3026%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.68$9.3216%13.71
$320.00$330.00$340.00Nov 20$1.30$8.7026%6.69
$310.00$320.00$330.00Nov 20$1.20$8.8022%7.33
$290.00$300.00$310.00Nov 20$0.99$9.0110%9.10
$270.00$280.00$290.00Nov 20$1.40$8.601%6.14

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 $-0.90, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Nov 20-$0.90$9.10
$360.00$370.001:2Nov 20-$0.05$9.95
$390.00$430.001:2Nov 20-$1.51$38.49
$340.00$350.001:2Nov 20-$3.40$6.60
$370.00$380.001:2Nov 20-$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Nov 20-$1.60$8.40
$320.00$310.001:2Nov 20-$0.80$9.20
$310.00$300.001:2Nov 20-$0.16$9.84
$340.00$330.001:2Nov 20-$3.50$6.50
$300.00$290.001:2Nov 20-$0.82$9.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.83%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Nov 20$6.200.363.6%1.83%5.42%16185
$340.00Nov 20$9.300.480.6%2.75%3.38%34355
$360.00Nov 20$3.200.246.5%0.95%7.49%13222
$370.00Nov 20$1.500.149.5%0.44%9.95%20413
$380.00Nov 20$0.650.0912.5%0.19%12.66%11101
$390.00Nov 20$0.150.0615.4%0.04%15.47%1025

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 773 vol/day, 200 traded recently)

SHW averages only 773 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 $340.00 03-19 call last traded $26.70 on 10/23 (now $23.70/$26.70) — try a limit near $25.20. Also watch the $330.00 11-20 call last traded $16.72 on 10/23 (now $15.70/$17.90) — try a limit near $16.72; the $350.00 12-18 call last traded $10.66 on 10/23 (now $9.90/$11.50) — try a limit near $10.66. Most tradeable put: the $340.00 12-18 put last traded $15.20 on 10/23 (now $16.00/$17.30) — try a limit near $16.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$10.30$12.70$11.50$11.51 10/23$4.90–$15.50$11.50314
$340.00Dec 18$12.70$16.90$14.80$14.87 10/23$6.95–$19.25$14.80--
$340.00Jan 15$16.30$19.60$17.95$18.55 10/22$9.30–$22.50$17.95--
$340.00Mar 19$23.70$26.70$25.20$26.70 10/23$14.50–$29.50$25.2062
$340.00Jun 17$30.80$34.90$32.85$35.08 10/23$21.65–$37.35$32.85--
$340.00Sep 17$36.50$41.50$39.00$38.90 10/16$27.60–$44.35$38.90--
$330.00Nov 20$15.70$17.90$16.80$16.72 10/23$7.50–$22.25$16.72536
$330.00Dec 18$18.80$21.50$20.15$25.40 10/22$10.30–$25.45$20.15--
$330.00Jan 15$22.20$24.60$23.40$24.72 10/23$12.70–$28.60$23.40--
$330.00Mar 19$28.50$32.00$30.25$26.80 10/19$18.30–$34.95$28.50--
$330.00Jan 19$67.80$71.00$69.40$72.80 10/22$56.00–$74.50$69.40--
$350.00Nov 20$6.50$8.10$7.30$7.80 10/23$3.08–$10.45$7.30163
$350.00Dec 18$9.90$11.50$10.70$10.66 10/23$5.05–$14.10$10.66168
$350.00Jan 15$12.60$14.10$13.35$16.95 10/22$6.90–$17.30$13.35--
$350.00Mar 19$18.10$21.30$19.70$24.05 10/22$11.45–$24.15$19.70--
$350.00Jun 17$26.00$30.00$28.00$26.42 10/16$17.75–$32.05$26.42--
$350.00Sep 17$32.00$36.50$34.25$26.31 10/02$23.85–$39.15$32.00--
$350.00Jan 21$39.00$43.50$41.25$41.00 09/29$30.55–$46.00$41.00--
$350.00Jan 19$57.40$61.50$59.45$63.00 10/22$47.50–$64.75$59.45--
$320.00Nov 20$21.90$25.00$23.45$28.70 10/22$11.60–$29.90$23.45--
$320.00Dec 18$25.00$28.40$26.70$14.60 10/07$14.45–$32.65$25.00--
$320.00Jan 15$28.50$31.40$29.95$17.00 10/07$16.40–$35.60$28.50--
$320.00Mar 19$34.50$37.90$36.20$22.10 10/07$23.35–$41.65$34.50--
$320.00Jun 17$42.20$45.50$43.85$40.16 09/25$30.30–$49.20$42.20--
$320.00Jan 21$54.80$59.00$56.90$62.50 10/22$43.75–$62.45$56.90--
$320.00Jan 19$72.20$76.00$74.10$78.50 10/22$60.70–$80.20$74.10--
$360.00Nov 20$3.80$4.80$4.30$5.18 10/23$1.70–$6.95$4.30--
$360.00Dec 18$6.50$7.90$7.20$7.58 10/23$3.40–$9.90$7.20298
$360.00Jan 15$7.90$10.50$9.20$8.50 10/16$4.10–$12.95$8.50--
$360.00Mar 19$14.40$18.10$16.25$14.20 10/19$8.75–$20.00$14.40--
$360.00Jun 17$21.70$25.70$23.70$20.14 09/15$14.50–$27.60$21.70--
$360.00Jan 21$35.00$39.50$37.25$30.00 09/10$27.25–$41.25$35.00--
$310.00Nov 20$29.30$32.70$31.00$31.20 10/16$16.85–$38.30$31.00--
$310.00Dec 18$32.40$35.60$34.00$24.40 09/24$19.75–$40.55$32.40--
$310.00Mar 19$41.00$44.50$42.75$48.45 10/22$28.10–$49.05$42.75--
$310.00Jun 17$48.50$52.00$50.25$52.10 10/23$35.75–$56.00$50.25--
$310.00Jan 21$60.50$65.00$62.75$68.70 10/22$48.75–$69.00$62.75--
$310.00Jan 19$78.00$81.50$79.75$85.15 10/22$65.25–$85.75$79.75--
$370.00Nov 20$1.05$3.20$2.13$2.64 10/23$1.43–$4.05$2.13--
$370.00Dec 18$4.30$6.40$5.35$6.60 10/22$2.55–$7.25$5.35--
$370.00Jan 15$5.60$7.60$6.60$9.20 10/22$3.28–$9.30$6.60--
$370.00Mar 19$10.90$14.90$12.90$11.20 10/19$6.90–$16.05$11.20--
$370.00Jun 17$17.80$21.90$19.85$14.10 10/08$11.75–$23.35$17.80--
$370.00Sep 17$23.60$28.50$26.05$21.61 09/09$17.25–$30.30$23.60--
$370.00Jan 21$30.50$35.00$32.75$23.50 10/07$23.75–$37.50$30.50--
$300.00Nov 20$37.90$41.40$39.65$24.10 10/08$23.00–$47.55$37.90--
$300.00Jan 15$43.00$46.10$44.55$44.20 10/16$28.50–$51.65$44.20--
$300.00Mar 19$48.10$51.50$49.80$56.35 10/22$34.15–$56.30$49.80--
$300.00Sep 17$60.00$64.50$62.25$49.72 10/05$47.25–$69.25$60.00--
$300.00Jan 21$66.50$71.00$68.75$75.10 10/22$54.15–$75.40$68.75--
$300.00Jan 19$83.00$87.50$85.25$91.20 10/22$70.25–$91.60$85.25--
$380.00Nov 20$0.95$2.00$1.48$1.30 10/23$0.93–$2.25$1.3098
$380.00Dec 18$1.80$4.30$3.05$3.19 10/23$1.63–$4.65$3.05940
$380.00Jan 15$3.30$5.40$4.35$6.45 10/22$2.28–$6.55$4.35--
$380.00Mar 19$8.30$12.00$10.15$12.35 10/22$5.35–$12.95$10.15--
$380.00Jun 17$14.50$18.70$16.60$9.90 10/06$9.60–$19.45$14.50--
$380.00Jan 21$27.20$31.50$29.35$23.32 10/14$21.00–$33.35$27.20--
$290.00Jan 15$51.30$54.50$52.90$42.10 10/13$35.55–$60.65$51.30--
$290.00Jan 19$88.50$93.00$90.75$82.70 09/15$75.90–$98.00$88.50--
$390.00Nov 20$0.40$1.55$0.98$1.35 10/23$0.88–$1.92$0.9824
$390.00Dec 18$1.30$2.60$1.95$1.96 10/23$1.25–$2.95$1.95475
$390.00Jan 15$2.45$4.10$3.28$4.30 10/22$1.65–$4.50$3.28--
$390.00Mar 19$6.10$8.80$7.45$7.96 10/23$4.05–$9.90$7.45--
$390.00Jun 17$11.60$15.30$13.45$10.00 10/02$8.05–$16.25$11.60--
$390.00Sep 17$17.10$22.00$19.55$20.10 09/03$12.20–$22.70$19.55--
$390.00Jan 21$23.10$28.00$25.55$23.64 09/29$18.10–$29.25$23.64--
$280.00Jan 15$60.30$63.40$61.85$50.50 10/13$43.25–$69.50$60.30--
$280.00Sep 17$74.00$78.50$76.25$62.40 10/05$59.80–$83.70$74.00--
$280.00Jan 21$80.00$84.50$82.25$71.79 09/09$66.25–$89.75$80.00--
$400.00Dec 18$0.70$2.70$1.70$1.75 10/22$0.88–$2.03$1.70--
$400.00Jan 15$1.45$3.50$2.48$1.85 10/22$1.30–$3.05$1.85--
$400.00Mar 19$4.70$7.50$6.10$4.96 10/16$3.38–$8.05$4.96--
$400.00Jun 17$9.50$12.70$11.10$10.87 10/23$6.90–$13.20$10.871
$400.00Sep 17$14.10$19.00$16.55$16.43 10/16$10.50–$19.60$16.43--
$400.00Jan 21$20.60$25.00$22.80$25.40 10/22$15.50–$26.05$22.80--
$400.00Jan 19$37.50$42.00$39.75$43.14 10/22$30.75–$44.35$39.75--
$410.00Dec 18$0.25$2.55$1.40$1.10 10/16$0.53–$1.40$1.10--
$410.00Jan 15$0.90$3.80$2.35$2.10 10/22$0.98–$2.60$2.10--
$410.00Mar 19$3.40$6.00$4.70$4.70 10/23$2.65–$6.30$4.7027
$410.00Jun 17$7.50$11.00$9.25$5.68 10/12$5.20–$10.70$7.50--
$410.00Sep 17$12.50$16.00$14.25$14.19 10/16$8.80–$16.50$14.19--
$410.00Jan 21$17.50$22.00$19.75$15.22 10/14$13.50–$22.75$17.50--
$420.00Dec 18$0.00$2.75$1.38$0.72 09/21$0.38–$1.48$0.72--
$420.00Jan 15$0.25$3.20$1.73$1.23 10/22$0.65–$1.80$1.23--
$420.00Mar 19$2.60$4.90$3.75$9.00 08/26$1.90–$4.95$3.75--
$420.00Jun 17$5.70$9.40$7.55$5.54 09/21$4.65–$8.75$5.70--
$420.00Sep 17$10.80$13.70$12.25$10.50 10/23$7.30–$14.00$10.80--
$420.00Jan 21$15.20$20.00$17.60$18.25 09/01$11.70–$20.15$17.60--
$420.00Jan 19$30.50$35.50$33.00$27.99 10/14$25.60–$37.25$30.50--
$250.00Nov 20$85.90$89.60$87.75$68.90 10/08$67.35–$96.35$85.90--
$250.00Jan 21$103.00$107.50$105.25$92.20 10/13$87.40–$113.25$103.00--
$430.00Nov 20$0.00$2.30$1.15$0.25 09/29$0.35–$1.23$0.25--
$430.00Dec 18$0.00$2.50$1.25$0.60 10/22$0.43–$1.38$0.60--
$430.00Jan 15$0.00$2.95$1.48$0.60 09/18$0.65–$1.60$0.60--
$430.00Mar 19$1.95$4.60$3.28$2.35 09/15$1.80–$4.15$2.35--
$430.00Jun 17$4.50$7.90$6.20$4.27 10/08$3.90–$6.95$4.50--
$430.00Jan 21$13.00$17.50$15.25$12.00 09/24$10.20–$17.85$13.00--
$240.00Jan 15$97.70$101.20$99.45$83.72 10/01$78.95–$108.10$97.70--
$440.00Jan 15$0.00$2.70$1.35$0.50 09/25$0.48–$1.45$0.50--
$440.00Mar 19$1.20$4.40$2.80$3.10 10/06$1.42–$3.00$2.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$13.30$14.70$14.00$12.19 10/23$10.10–$28.50$13.30207
$340.00Dec 18$16.00$17.30$16.65$15.20 10/23$12.95–$30.10$16.0044
$340.00Jan 15$17.90$19.40$18.65$15.20 10/22$14.45–$31.20$17.90--
$340.00Mar 19$21.40$24.50$22.95$28.70 09/03$20.10–$34.65$22.95--
$340.00Jun 17$26.90$30.00$28.45$27.45 08/27$25.20–$38.70$27.45--
$340.00Jan 21$33.00$37.50$35.25$39.20 09/04$31.85–$45.25$35.25--
$340.00Jan 19$40.00$45.00$42.50$49.38 10/08$39.30–$51.50$42.50--
$330.00Nov 20$6.80$9.30$8.05$8.60 10/23$6.40–$20.90$8.0543
$330.00Dec 18$9.70$12.90$11.30$10.12 10/23$9.10–$22.90$10.12--
$330.00Jan 15$11.50$15.30$13.40$13.18 10/23$11.10–$24.25$13.18--
$330.00Mar 19$16.80$19.90$18.35$20.00 10/16$16.00–$28.10$18.35--
$330.00Jun 17$22.30$25.80$24.05$27.30 09/25$20.60–$32.85$24.05--
$330.00Jan 21$28.00$33.00$30.50$36.69 10/13$27.45–$39.50$30.50--
$350.00Nov 20$17.80$20.40$19.10$26.10 09/29$14.85–$36.80$19.10--
$350.00Dec 18$20.30$23.10$21.70$21.00 10/23$17.90–$37.50$21.00--
$350.00Jan 15$22.10$25.00$23.55$40.95 10/07$19.45–$38.60$23.55--
$350.00Mar 19$26.80$30.10$28.45$37.90 09/21$24.60–$41.55$28.45--
$350.00Jan 21$38.10$42.50$40.30$37.10 10/22$37.00–$51.25$38.10--
$320.00Nov 20$3.50$6.80$5.15$4.80 10/23$3.95–$14.90$4.80197
$320.00Dec 18$6.50$9.30$7.90$7.30 10/23$6.30–$16.75$7.30--
$320.00Jan 15$7.90$11.40$9.65$9.38 10/23$8.00–$18.40$9.38--
$320.00Mar 19$13.80$16.10$14.95$14.40 10/23$12.70–$22.90$14.40--
$320.00Jun 17$18.20$21.30$19.75$17.40 10/22$17.15–$27.50$18.20--
$320.00Jan 21$24.00$28.50$26.25$32.74 10/08$23.75–$34.25$26.25--
$360.00Dec 18$27.10$30.50$28.80$36.00 09/01$23.35–$46.05$28.80--
$360.00Jan 15$28.60$32.00$30.30$41.20 09/11$25.20–$47.00$30.30--
$310.00Nov 20$2.20$3.70$2.95$2.83 10/23$2.60–$10.20$2.83309
$310.00Dec 18$4.10$5.50$4.80$4.80 10/23$4.20–$12.20$4.8085
$310.00Jan 15$5.00$7.90$6.45$12.80 10/08$5.45–$14.50$6.45--
$310.00Mar 19$9.50$12.80$11.15$15.50 09/30$10.05–$18.30$11.15--
$310.00Jun 17$14.80$16.70$15.75$15.60 10/23$13.95–$22.75$15.603
$310.00Sep 17$17.00$21.00$19.00$26.17 09/09$17.25–$26.20$19.00--
$310.00Jan 21$20.00$25.00$22.50$26.80 09/01$20.05–$29.75$22.50--
$370.00Nov 20$33.10$36.50$34.80$53.20 10/08$28.30–$54.95$34.80--
$370.00Dec 18$34.80$37.50$36.15$53.70 10/08$30.20–$55.40$36.15--
$370.00Jan 15$36.00$39.00$37.50$55.50 10/07$31.90–$55.75$37.50--
$370.00Sep 17$46.50$51.40$48.95$60.00 10/12$44.10–$62.00$48.95--
$300.00Nov 20$1.10$2.65$1.88$1.73 10/23$1.50–$6.70$1.7390
$300.00Dec 18$2.10$4.60$3.35$2.70 10/22$2.80–$8.35$2.70--
$300.00Jan 15$3.90$5.60$4.75$4.90 10/23$3.85–$10.25$4.75--
$300.00Mar 19$6.80$9.80$8.30$13.60 09/11$7.60–$14.10$8.30--
$300.00Jun 17$11.40$14.50$12.95$17.00 10/14$11.05–$18.85$12.95--
$300.00Jan 21$16.50$21.30$18.90$21.62 09/29$17.25–$25.25$18.90--
$380.00Dec 18$43.20$46.20$44.70$40.50 08/27$37.95–$64.85$43.20--
$380.00Jan 15$44.10$47.40$45.75$64.70 10/07$39.15–$64.85$45.75--
$380.00Jan 21$56.00$60.50$58.25$68.86 09/11$53.10–$72.20$58.25--
$290.00Nov 20$0.80$1.80$1.30$0.80 10/23$0.98–$4.00$0.80--
$290.00Dec 18$0.05$3.80$1.92$3.20 10/19$1.92–$5.70$1.92--
$290.00Jan 15$2.25$4.30$3.28$2.63 10/22$2.63–$7.15$2.63--
$290.00Mar 19$4.70$7.60$6.15$11.70 10/01$5.65–$10.85$6.15--
$290.00Jun 17$8.80$11.80$10.30$14.40 10/02$8.90–$15.30$10.30--
$290.00Sep 17$11.50$15.00$13.25$13.51 10/16$11.65–$18.60$13.25--
$290.00Jan 21$13.50$18.20$15.85$22.64 09/10$14.60–$21.20$15.85--
$390.00Dec 18$52.20$54.70$53.45$54.80 10/23$46.50–$74.65$53.45--
$280.00Nov 20$0.40$1.50$0.95$0.80 10/23$0.80–$2.80$0.80187
$280.00Dec 18$0.95$2.70$1.83$3.80 10/07$1.83–$3.80$1.83--
$280.00Jan 15$0.15$4.10$2.13$3.00 10/19$2.13–$5.25$2.13--
$280.00Mar 19$3.30$6.20$4.75$5.60 10/16$4.20–$8.40$4.75--
$280.00Jun 17$7.30$9.60$8.45$7.90 10/23$7.10–$12.25$7.9027
$280.00Sep 17$9.10$12.60$10.85$11.00 10/16$9.55–$15.30$10.85--
$280.00Jan 21$11.00$15.20$13.10$13.94 08/26$11.70–$17.95$13.10--
$400.00Dec 18$61.60$64.50$63.05$72.30 09/01$55.75–$84.75$63.05--
$270.00Nov 20$0.00$2.55$1.27$0.40 10/19$0.45–$2.15$0.40--
$270.00Dec 18$0.25$3.00$1.63$1.40 10/22$0.83–$2.88$1.40--
$270.00Mar 19$2.80$4.80$3.80$3.80 10/16$3.50–$6.30$3.80--
$270.00Jan 21$8.90$13.50$11.20$13.70 09/21$10.45–$15.15$11.20--
$270.00Jan 19$14.00$18.60$16.30$19.80 09/21$15.40–$21.30$16.30--
$410.00Jan 15$71.60$74.90$73.25$92.30 09/10$65.50–$94.75$73.25--
$410.00Jun 17$74.20$77.70$75.95$93.50 10/08$68.65–$95.10$75.95--
$260.00Nov 20$0.00$2.40$1.20$1.00 09/25$0.45–$1.65$1.00--
$260.00Dec 18$0.00$2.80$1.40$0.75 10/19$0.70–$2.38$0.75--
$260.00Jan 15$0.05$3.20$1.63$2.87 09/18$1.60–$3.20$1.63--
$260.00Mar 19$2.00$3.30$2.65$3.80 10/13$2.60–$4.85$2.65--
$260.00Jan 21$6.50$10.90$8.70$12.19 10/08$8.00–$12.60$8.70--
$420.00Dec 18$81.10$84.90$83.00$101.90 09/24$74.70–$104.50$83.00--
$250.00Nov 20$0.00$2.25$1.13$0.40 10/13$0.40–$1.45$0.40--
$250.00Dec 18$0.30$1.60$0.95$0.55 10/19$0.65–$1.10$0.55--
$250.00Jan 15$0.05$1.95$1.00$1.95 09/18$0.98–$1.75$1.00--
$250.00Mar 19$1.20$2.75$1.98$2.75 10/13$1.98–$3.58$1.98--
$250.00Jan 21$5.80$9.30$7.55$7.10 10/22$7.05–$10.70$7.10--
$430.00Dec 18$91.00$94.70$92.85$111.93 09/24$84.60–$114.65$92.85--
$240.00Nov 20$0.00$2.20$1.10$0.50 09/25$0.28–$1.33$0.50--
$240.00Dec 18$0.05$2.50$1.27$0.30 10/19$0.40–$1.55$0.30--
$240.00Jan 15$0.00$1.00$0.50$1.25 10/07$0.50–$1.70$0.50--
$240.00Mar 19$0.85$3.20$2.03$2.10 10/13$1.55–$2.90$2.03--
$240.00Sep 17$2.40$6.80$4.60$6.80 09/09$4.13–$6.85$4.60--
$230.00Dec 18$0.00$2.40$1.20$0.50 09/25$0.57–$1.65$0.50--
$230.00Jan 15$0.00$2.50$1.25$0.85 09/18$0.63–$1.60$0.85--
$230.00Mar 19$0.45$1.45$0.95$1.15 10/19$0.95–$2.13$0.95--
$220.00Jan 15$0.00$2.40$1.20$0.75 08/26$0.63–$1.38$0.75--
$210.00Dec 18$0.00$2.25$1.13$0.40 09/03$1.00–$1.65$0.40--
$210.00Jan 15$0.00$2.30$1.15$0.35 09/24$0.73–$1.30$0.35--
$210.00Mar 19$0.10$2.80$1.45$1.15 09/18$0.73–$1.78$1.15--
$210.00Jun 17$0.00$3.40$1.70$1.30 10/19$1.43–$2.42$1.30--
$210.00Jan 19$3.50$7.90$5.70$7.95 10/07$5.70–$8.20$5.70--
$200.00Dec 18$0.00$2.20$1.10$0.52 09/29$0.35–$1.73$0.52--
$200.00Jan 15$0.00$2.25$1.13$0.40 09/25$0.30–$1.43$0.40--
$195.00Dec 18$0.00$2.20$1.10$0.35 08/26$0.75–$1.23$0.35--
$195.00Jan 15$0.00$2.20$1.10$0.55 09/11$0.63–$1.20$0.55--
$195.00Mar 19$0.00$2.60$1.30$0.95 10/06$0.48–$1.50$0.95--

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 213
Total Puts 514
Put/Call Ratio 2.41
Net Difference -301

Prior's Put/Call Breakdown

Total Calls 1,919
Total Puts 836
Put/Call Ratio 0.44
Net Difference 1,083

Prior 7-Day Put/Call Summary

Total Calls 4,901
Total Puts 4,323
Average Put/Call Ratio 0.83
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