Tour v531
SHW
SHERWIN-WILLIAMS CO
$328.86 -1.88%
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (3:00pm)
January 2026
|
▶ (10/27 16:00)
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 1,002
Calls: 391 (39%)
Puts: 611 (61%)
Prior --
Calls: 788 (26%)
Puts: 2,263 (74%)
Current vs Prior +0.00%
Calls: -50.38% (Calls)
Puts: -73.00% (Puts)
Prior 7-Day Total 10,802
Calls: 5,001 (46%)
Puts: 5,801 (54%)
Prior 7-Day Average 1,543
Calls: 714 (46%)
Puts: 828 (54%)
Current vs Prior 7-Day Avg -35.07%
Calls: -45.27%
Puts: -26.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $618.1K
Calls: $202.5K (33%)
Puts: $415.6K (67%)
Prior --
Calls: $415.6K (32%)
Puts: $884.1K (68%)
Current vs Prior +0.00%
Calls: -51.27%
Puts: -52.99%
Prior 7-Day Total $7.20M
Calls: $3.92M (55%)
Puts: $3.28M (45%)
Prior 7-Day Average $1.03M
Calls: $560.5K (55%)
Puts: $467.9K (45%)
Current vs Prior 7-Day Avg -39.89%
Calls: -63.87%
Puts: -11.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 1.56
Prior 1.00
Current vs Prior +56.27%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg +4.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 24,147
Calls: 12,681 (53%)
Puts: 11,466 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 158,833
Calls: 83,839 (53%)
Puts: 74,994 (47%)
Prior 7-Day Average 22,690
Calls: 11,977 (53%)
Puts: 10,713 (47%)
Current vs Prior 7-Day Avg +6.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.10% | 9.35%
Prior 8.41% | 10.43%
Current vs Prior -15.53% | -10.37%
Prior 7-Day Avg 7.85% | 10.17%
Current vs 7-Day Avg -9.50% | -8.02%
Prior 7-Day Eod 8.41% | 10.43%
Current vs 7-Day Eod -15.53% | -10.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.74% | 6.88%
Calls: 11.27% | 6.59%
Puts: 14.21% | 7.17%
Prior 16.86% | 14.21%
Calls: 11.32% | 11.65%
Puts: 22.40% | 16.77%
Current vs Prior -24.44% | -51.58%
Prior 7-Day Avg 14.55% | 12.42%
Calls: 12.05% | 11.10%
Puts: 17.04% | 13.74%
Current vs 7-Day Avg -12.42% | -44.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($415.6K). Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 56% - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
15:00BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 9.2%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2014.7016.10$15.409.1%1020.69358
$360.00Nov 2030.5033.50$32.009.4%10.925

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. 4 found (avg delta 0.70, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2013.4015.00$14.2011.3%20.67105
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2030.5033.50$32.009.4%10.925
$340.00Nov 2014.7016.10$15.409.1%1020.69358
$330.00Nov 208.509.80$9.1514.2%1040.5299

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 627, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 207.508.90$8.2017.1%270.48543
$340.00Nov 203.604.70$4.1526.5%130.31384
$370.00Nov 200.100.70$0.40150.0%130.04420
$360.00Nov 200.600.95$0.7745.5%120.08224
$350.00Nov 200.602.20$1.40114.3%100.14179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 204.405.40$4.9020.4%1890.34206
$330.00Nov 208.509.80$9.1514.2%1040.5299
$340.00Nov 2014.7016.10$15.409.1%1020.69358
$310.00Nov 202.152.80$2.4726.3%790.19322
$300.00Nov 200.851.40$1.1348.7%390.102.6K

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. 13 found (best R:R 49.00, avg 20.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Nov 20$0.20$9.80$0.206%49.00$380.20
$350.00$360.00Nov 20$0.63$9.37$0.6314%14.87$350.63
$360.00$370.00Nov 20$0.37$9.63$0.378%26.03$360.37
$320.00$330.00Nov 20$6.00$4.00$6.0067%0.67$326.00
$330.00$340.00Nov 20$4.05$5.95$4.0548%1.47$334.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$0.13$9.87$0.135%75.92$289.87
$270.00$260.00Nov 20$0.15$9.85$0.153%65.67$269.85
$340.00$330.00Nov 20$6.25$3.75$6.2569%0.60$333.75
$330.00$320.00Nov 20$4.25$5.75$4.2552%1.35$325.75
$320.00$310.00Nov 20$2.43$7.57$2.4334%3.12$317.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.38, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$2.75$2.75$7.2569%0.38$342.75
$330.00$340.00Nov 20$4.05$4.05$5.9552%0.68$334.05
$360.00$370.00Nov 20$0.37$0.37$9.6392%0.04$360.37
$350.00$360.00Nov 20$0.63$0.63$9.3786%0.07$350.63
$380.00$390.00Nov 20$0.20$0.20$9.8094%0.02$380.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$1.34$1.34$8.6681%0.15$308.66
$300.00$290.00Nov 20$0.65$0.65$9.3590%0.07$299.35
$320.00$310.00Nov 20$2.43$2.43$7.5766%0.32$317.57
$270.00$260.00Nov 20$0.15$0.15$9.8597%0.02$269.85
$290.00$280.00Nov 20$0.13$0.13$9.8795%0.01$289.87

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. 4 found (cheapest 5.28% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Nov 20$8.20$9.15$17.35$312.65$347.355.28%
$320.00Nov 20$14.20$4.90$19.10$300.90$339.105.81%
$340.00Nov 20$4.15$15.40$19.55$320.45$359.555.94%
$360.00Nov 20$0.77$32.00$32.77$327.23$392.779.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.58% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Nov 20$0.77$1.13$1.90$298.10$361.90
$380.00$300.00Nov 20$0.75$1.13$1.88$298.12$381.88
$350.00$300.00Nov 20$1.40$1.13$2.53$297.47$352.53
$360.00$310.00Nov 20$0.77$2.47$3.24$306.76$363.24
$380.00$310.00Nov 20$0.75$2.47$3.22$306.78$383.22
$350.00$310.00Nov 20$1.40$2.47$3.87$306.13$353.87
$340.00$300.00Nov 20$4.15$1.13$5.28$294.72$345.28
$340.00$310.00Nov 20$4.15$2.47$6.62$303.38$346.62
$360.00$320.00Nov 20$0.77$4.90$5.67$314.33$365.67
$380.00$320.00Nov 20$0.75$4.90$5.65$314.35$385.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.41, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270340/350Nov 20$2.90$7.1066%0.41$267.10$342.90
260/270380/390Nov 20$0.35$9.6591%0.04$269.65$380.35
260/270360/370Nov 20$0.52$9.4889%0.05$269.48$360.52
280/290340/350Nov 20$2.88$7.1265%0.40$287.12$342.88
290/300340/350Nov 20$3.40$6.6059%0.52$296.60$343.40
280/290380/390Nov 20$0.33$9.6789%0.03$289.67$380.33
290/300380/390Nov 20$0.85$9.1584%0.09$299.15$380.85
280/290360/370Nov 20$0.50$9.5087%0.05$289.50$360.50
290/300360/370Nov 20$1.02$8.9882%0.11$298.98$361.02
300/310340/350Nov 20$4.09$5.9150%0.69$305.91$344.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.69, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$1.30$8.7034%6.69
$350.00$360.00$370.00Nov 20$0.26$9.7410%37.46
$320.00$330.00$340.00Nov 20$1.95$8.0536%4.13
$360.00$370.00$380.00Nov 20$0.72$9.282%12.89
$340.00$350.00$360.00Nov 20$2.12$7.8823%3.72
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.09$8.9124%8.17
$320.00$330.00$340.00Nov 20$2.00$8.0035%4.00
$290.00$300.00$310.00Nov 20$0.69$9.3115%13.49
$310.00$320.00$330.00Nov 20$1.82$8.1832%4.49
$250.00$260.00$270.00Nov 20$0.10$9.902%99.00

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 $-2.20, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20-$2.20$7.80
$330.00$340.001:2Nov 20-$0.10$9.90
$350.00$360.001:2Nov 20-$0.14$9.86
$360.00$370.001:2Nov 20-$0.03$9.97
$380.00$390.001:2Nov 20-$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Nov 20-$0.65$9.35
$340.00$330.001:2Nov 20-$2.90$7.10
$320.00$310.001:2Nov 20-$0.04$9.96
$290.00$280.001:2Nov 20-$0.22$9.78
$270.00$260.001:2Nov 20-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.28%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Nov 20$7.500.480.3%2.28%2.63%27543
$340.00Nov 20$3.600.313.4%1.09%4.48%13384
$350.00Nov 20$0.600.146.4%0.18%6.61%10179
$360.00Nov 20$0.600.089.5%0.18%9.65%12224

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, 161 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 $320.00 01-21 call last traded $62.50 on 10/22 (now $54.90/$58.00) — try a limit near $56.45. Also watch the $290.00 01-19 call last traded $82.70 on 09/15 (now $87.00/$92.00) — try a limit near $87.00; the $300.00 01-19 call last traded $91.20 on 10/22 (now $81.00/$86.00) — try a limit near $83.50. Most tradeable put: the $410.00 01-15 put last traded $92.30 on 09/10 (now $72.90/$76.30) — try a limit near $74.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$7.60$11.70$9.65$11.51 10/23$4.90–$15.50$9.65355
$340.00Dec 18$11.80$15.10$13.45$14.87 10/23$6.95–$19.25$13.45108
$340.00Jan 15$15.20$18.90$17.05$18.55 10/22$9.30–$22.50$17.05197
$340.00Mar 19$22.80$26.00$24.40$26.70 10/23$14.50–$29.50$24.4061
$340.00Jun 17$29.70$33.50$31.60$35.08 10/23$21.65–$37.35$31.601
$340.00Sep 17$35.60$40.50$38.05$38.90 10/16$27.60–$44.35$38.052
$340.00Jan 21$42.50$47.50$45.00--$45.00–$45.00—$42.503
$330.00Nov 20$13.00$16.40$14.70$16.72 10/23$7.50–$22.25$14.70543
$330.00Dec 18$17.10$20.80$18.95$25.40 10/22$10.30–$25.45$18.95132
$330.00Jan 15$20.30$24.00$22.15$24.72 10/23$12.70–$28.60$22.15125
$330.00Mar 19$26.00$30.80$28.40$26.80 10/19$18.30–$34.95$26.8013
$330.00Jan 19$64.50$69.50$67.00$72.80 10/22$56.00–$74.50$67.001
$330.00Jun 17$34.80$39.00$36.90--$36.90–$36.90—$34.801
$330.00Jan 21$47.50$52.50$50.00--$50.00–$50.00—$47.503
$350.00Nov 20$5.00$6.60$5.80$7.80 10/23$3.08–$10.45$5.80185
$350.00Dec 18$7.50$11.50$9.50$10.66 10/23$5.05–$14.10$9.50169
$350.00Jan 15$11.20$14.10$12.65$16.95 10/22$6.90–$17.30$12.65858
$350.00Mar 19$19.10$21.50$20.30$24.05 10/22$11.45–$24.15$20.3084
$350.00Jun 17$24.10$28.90$26.50$26.42 10/16$17.75–$32.05$26.429
$350.00Sep 17$30.60$35.50$33.05$26.31 10/02$23.85–$39.15$30.601
$350.00Jan 21$37.80$42.50$40.15$41.00 09/29$30.55–$46.00$40.157
$350.00Jan 19$55.50$60.50$58.00$63.00 10/22$47.50–$64.75$58.001
$320.00Nov 20$19.60$22.70$21.15$28.70 10/22$11.60–$29.90$21.15102
$320.00Dec 18$22.90$26.80$24.85$14.60 10/07$14.45–$32.65$22.9011
$320.00Jan 15$26.50$30.00$28.25$17.00 10/07$16.40–$35.60$26.5082
$320.00Mar 19$31.50$36.30$33.90$22.10 10/07$23.35–$41.65$31.509
$320.00Jun 17$41.00$44.50$42.75$40.16 09/25$30.30–$49.20$41.002
$320.00Jan 21$54.90$58.00$56.45$62.50 10/22$43.75–$62.45$56.4543
$320.00Jan 19$70.00$75.00$72.50$78.50 10/22$60.70–$80.20$72.503
$360.00Nov 20$1.60$5.20$3.40$5.18 10/23$1.70–$6.95$3.40222
$360.00Dec 18$5.00$7.30$6.15$7.58 10/23$3.40–$9.90$6.15304
$360.00Jan 15$7.10$10.90$9.00$8.50 10/16$4.10–$12.95$8.50148
$360.00Mar 19$14.00$17.50$15.75$14.20 10/19$8.75–$20.00$14.2049
$360.00Jun 17$20.00$24.80$22.40$20.14 09/15$14.50–$27.60$20.1412
$360.00Jan 21$33.50$38.50$36.00$30.00 09/10$27.25–$41.25$33.504
$310.00Nov 20$27.50$30.30$28.90$31.20 10/16$16.85–$38.30$28.902
$310.00Dec 18$30.50$33.60$32.05$24.40 09/24$19.75–$40.55$30.5024
$310.00Mar 19$38.00$42.80$40.40$48.45 10/22$28.10–$49.05$40.404
$310.00Jun 17$47.20$50.50$48.85$52.10 10/23$35.75–$56.00$48.851
$310.00Jan 21$58.50$63.50$61.00$68.70 10/22$48.75–$69.00$61.009
$310.00Jan 19$75.50$80.50$78.00$85.15 10/22$65.25–$85.75$78.0017
$310.00Jan 15$33.70$37.00$35.35--$35.35–$35.35—$33.7023
$310.00Sep 17$52.00$57.00$54.50--$54.50–$54.50—$52.002
$370.00Nov 20$1.25$3.10$2.17$2.64 10/23$1.43–$4.05$2.17413
$370.00Dec 18$2.60$6.40$4.50$6.60 10/22$2.55–$7.25$4.50319
$370.00Jan 15$4.30$8.10$6.20$9.20 10/22$3.28–$9.30$6.20167
$370.00Mar 19$10.60$14.50$12.55$11.20 10/19$6.90–$16.05$11.20118
$370.00Jun 17$16.60$21.00$18.80$14.10 10/08$11.75–$23.35$16.6024
$370.00Sep 17$22.60$27.50$25.05$21.61 09/09$17.25–$30.30$22.6015
$370.00Jan 21$29.00$34.00$31.50$23.50 10/07$23.75–$37.50$29.0077
$300.00Nov 20$35.80$39.50$37.65$24.10 10/08$23.00–$47.55$35.803
$300.00Jan 15$41.30$45.00$43.15$44.20 10/16$28.50–$51.65$43.1574
$300.00Mar 19$45.50$50.30$47.90$56.35 10/22$34.15–$56.30$47.9012
$300.00Sep 17$58.00$63.00$60.50$49.72 10/05$47.25–$69.25$58.001
$300.00Jan 21$64.80$69.50$67.15$75.10 10/22$54.15–$75.40$67.1513
$300.00Jan 19$81.00$86.00$83.50$91.20 10/22$70.25–$91.60$83.501
$300.00Dec 18$38.60$41.70$40.15--$40.15–$40.15—$38.608
$380.00Nov 20$0.05$3.30$1.67$1.30 10/23$0.93–$2.25$1.30101
$380.00Dec 18$0.65$4.80$2.73$3.19 10/23$1.63–$4.65$2.73941
$380.00Jan 15$2.65$6.00$4.33$6.45 10/22$2.28–$6.55$4.33301
$380.00Mar 19$7.70$11.50$9.60$12.35 10/22$5.35–$12.95$9.6084
$380.00Jun 17$13.00$17.80$15.40$9.90 10/06$9.60–$19.45$13.009
$380.00Jan 21$25.50$30.50$28.00$23.32 10/14$21.00–$33.35$25.5059
$290.00Jan 15$49.60$53.30$51.45$42.10 10/13$35.55–$60.65$49.6065
$290.00Jan 19$87.00$92.00$89.50$82.70 09/15$75.90–$98.00$87.002
$290.00Mar 19$53.00$57.80$55.40--$55.40–$55.40—$53.003
$290.00Jun 17$59.50$64.30$61.90--$61.90–$61.90—$59.503
$290.00Jan 21$71.50$76.50$74.00--$74.00–$74.00—$71.5015
$390.00Nov 20$0.00$4.90$2.45$1.35 10/23$0.88–$2.45$1.3525
$390.00Dec 18$0.90$3.40$2.15$1.96 10/23$1.25–$2.95$1.96476
$390.00Jan 15$2.10$3.80$2.95$4.30 10/22$1.65–$4.50$2.95156
$390.00Mar 19$5.40$9.50$7.45$7.96 10/23$4.05–$9.90$7.45333
$390.00Jun 17$10.50$15.30$12.90$10.00 10/02$8.05–$16.25$10.5017
$390.00Sep 17$16.00$21.00$18.50$20.10 09/03$12.20–$22.70$18.501
$390.00Jan 21$22.60$27.00$24.80$23.64 09/29$18.10–$29.25$23.6435
$280.00Jan 15$58.40$62.00$60.20$50.50 10/13$43.25–$69.50$58.40118
$280.00Sep 17$72.00$77.00$74.50$62.40 10/05$59.80–$83.70$72.001
$280.00Jan 21$78.00$83.00$80.50$71.79 09/09$66.25–$89.75$78.0016
$280.00Dec 18$56.60$60.10$58.35--$58.35–$58.35—$56.609
$280.00Jun 17$67.00$71.80$69.40--$69.40–$69.40—$67.001
$400.00Dec 18$0.50$2.45$1.48$1.75 10/22$0.88–$2.03$1.48424
$400.00Jan 15$0.80$4.00$2.40$1.85 10/22$1.30–$3.05$1.85520
$400.00Mar 19$3.50$7.40$5.45$4.96 10/16$3.38–$8.05$4.96127
$400.00Jun 17$9.60$12.70$11.15$10.87 10/23$6.90–$13.20$10.872
$400.00Sep 17$14.00$18.50$16.25$16.43 10/16$10.50–$19.60$16.2512
$400.00Jan 21$19.00$24.00$21.50$25.40 10/22$15.50–$26.05$21.50159
$400.00Jan 19$36.00$41.00$38.50$43.14 10/22$30.75–$44.35$38.5017
$270.00Nov 20$63.50$68.30$65.90--$65.90–$65.90—$63.505
$270.00Dec 18$65.00$69.80$67.40--$67.40–$67.40—$65.002
$270.00Jan 15$67.70$71.10$69.40--$69.40–$69.40—$67.706
$270.00Jan 21$85.50$90.50$88.00--$88.00–$88.00—$85.501
$410.00Dec 18$0.05$2.15$1.10$1.10 10/16$0.53–$1.40$1.1090
$410.00Jan 15$0.20$2.40$1.30$2.10 10/22$0.98–$2.60$1.30198
$410.00Mar 19$2.45$6.50$4.47$4.70 10/23$2.65–$6.30$4.4727
$410.00Jun 17$6.10$10.90$8.50$5.68 10/12$5.20–$10.70$6.104
$410.00Sep 17$11.40$15.70$13.55$14.19 10/16$8.80–$16.50$13.558
$410.00Jan 21$16.50$21.50$19.00$15.22 10/14$13.50–$22.75$16.5097
$260.00Dec 18$74.50$79.30$76.90--$76.90–$76.90—$74.509
$260.00Jan 15$76.00$80.80$78.40--$78.40–$78.40—$76.007
$260.00Mar 19$80.40$83.50$81.95--$81.95–$81.95—$80.409
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$11.50$14.80$13.15$12.19 10/23$10.10–$28.50$12.19221
$340.00Dec 18$14.30$18.50$16.40$15.20 10/23$12.95–$30.10$15.2051
$340.00Jan 15$16.70$19.40$18.05$15.20 10/22$14.45–$31.20$16.70238
$340.00Mar 19$23.00$26.20$24.60$28.70 09/03$20.10–$34.65$24.604
$340.00Jun 17$26.50$30.80$28.65$27.45 08/27$25.20–$38.70$27.451
$340.00Jan 21$33.00$38.00$35.50$39.20 09/04$31.85–$45.25$35.5015
$340.00Jan 19$40.50$45.50$43.00$49.38 10/08$39.30–$51.50$43.0012
$330.00Nov 20$7.50$10.60$9.05$8.60 10/23$6.40–$20.90$8.6045
$330.00Dec 18$11.60$14.40$13.00$10.12 10/23$9.10–$22.90$11.6052
$330.00Jan 15$12.20$15.00$13.60$13.18 10/23$11.10–$24.25$13.18134
$330.00Mar 19$16.50$21.30$18.90$20.00 10/16$16.00–$28.10$18.9012
$330.00Jun 17$22.00$26.20$24.10$27.30 09/25$20.60–$32.85$24.102
$330.00Jan 21$28.50$33.50$31.00$36.69 10/13$27.45–$39.50$31.0033
$350.00Nov 20$17.70$21.40$19.55$26.10 09/29$14.85–$36.80$19.554
$350.00Dec 18$20.30$24.50$22.40$21.00 10/23$17.90–$37.50$21.0032
$350.00Jan 15$22.70$25.90$24.30$40.95 10/07$19.45–$38.60$24.30172
$350.00Mar 19$27.80$31.70$29.75$37.90 09/21$24.60–$41.55$29.751
$350.00Jan 21$38.50$43.20$40.85$37.10 10/22$37.00–$51.25$38.5076
$350.00Jun 17$31.50$36.30$33.90--$33.90–$33.90—$31.504
$320.00Nov 20$4.40$6.40$5.40$4.80 10/23$3.95–$14.90$4.80198
$320.00Dec 18$5.80$9.90$7.85$7.30 10/23$6.30–$16.75$7.30139
$320.00Jan 15$8.20$11.80$10.00$9.38 10/23$8.00–$18.40$9.38115
$320.00Mar 19$13.00$17.50$15.25$14.40 10/23$12.70–$22.90$14.40139
$320.00Jun 17$17.70$22.00$19.85$17.40 10/22$17.15–$27.50$17.708
$320.00Jan 21$24.00$29.00$26.50$32.74 10/08$23.75–$34.25$26.50250
$360.00Dec 18$27.50$31.20$29.35$36.00 09/01$23.35–$46.05$29.3519
$360.00Jan 15$28.90$32.70$30.80$41.20 09/11$25.20–$47.00$30.80107
$360.00Nov 20$25.30$29.20$27.25--$27.25–$27.25—$25.305
$360.00Mar 19$33.60$37.70$35.65--$35.65–$35.65—$33.6015
$360.00Jun 17$37.50$42.30$39.90--$39.90–$39.90—$37.501
$360.00Jan 21$44.00$49.00$46.50--$46.50–$46.50—$44.0014
$310.00Nov 20$2.20$3.40$2.80$2.83 10/23$2.60–$10.20$2.80308
$310.00Dec 18$3.10$6.20$4.65$4.80 10/23$4.20–$12.20$4.6592
$310.00Jan 15$5.50$9.20$7.35$12.80 10/08$5.45–$14.50$7.35104
$310.00Mar 19$9.40$14.00$11.70$15.50 09/30$10.05–$18.30$11.7041
$310.00Jun 17$14.30$18.20$16.25$15.60 10/23$13.95–$22.75$15.604
$310.00Sep 17$17.00$22.00$19.50$26.17 09/09$17.25–$26.20$19.5015
$310.00Jan 21$20.00$25.00$22.50$26.80 09/01$20.05–$29.75$22.5094
$370.00Nov 20$33.80$37.70$35.75$53.20 10/08$28.30–$54.95$35.751
$370.00Dec 18$35.40$39.10$37.25$53.70 10/08$30.20–$55.40$37.2533
$370.00Jan 15$36.90$40.30$38.60$55.50 10/07$31.90–$55.75$38.6013
$370.00Sep 17$47.00$52.00$49.50$60.00 10/12$44.10–$62.00$49.501
$370.00Mar 19$40.70$44.70$42.70--$42.70–$42.70—$40.701
$370.00Jun 17$44.00$48.80$46.40--$46.40–$46.40—$44.004
$370.00Jan 21$50.00$55.00$52.50--$52.50–$52.50—$50.0042
$300.00Nov 20$0.90$1.50$1.20$1.73 10/23$1.20–$6.70$1.202.6K
$300.00Dec 18$2.80$3.90$3.35$2.70 10/22$2.80–$8.35$2.80133
$300.00Jan 15$3.90$6.10$5.00$4.90 10/23$3.85–$10.25$4.90268
$300.00Mar 19$6.50$11.00$8.75$13.60 09/11$7.60–$14.10$8.75120
$300.00Jun 17$10.50$15.30$12.90$17.00 10/14$11.05–$18.85$12.904
$300.00Jan 21$16.50$21.50$19.00$21.62 09/29$17.25–$25.25$19.00144
$380.00Dec 18$44.40$47.50$45.95$40.50 08/27$37.95–$64.85$44.408
$380.00Jan 15$45.20$48.70$46.95$64.70 10/07$39.15–$64.85$46.958
$380.00Jan 21$56.50$61.50$59.00$68.86 09/11$53.10–$72.20$59.0016
$380.00Jun 17$51.00$55.80$53.40--$53.40–$53.40—$51.003
$290.00Nov 20$0.05$0.90$0.48$0.80 10/23$0.48–$4.25$0.4866
$290.00Dec 18$1.15$3.10$2.13$3.20 10/19$1.92–$5.70$2.13832
$290.00Jan 15$2.20$5.30$3.75$2.63 10/22$2.63–$7.15$2.63866
$290.00Mar 19$4.10$8.80$6.45$11.70 10/01$5.65–$10.85$6.4525
$290.00Jun 17$8.00$12.80$10.40$14.40 10/02$8.90–$15.30$10.4014
$290.00Sep 17$11.00$16.00$13.50$13.51 10/16$11.65–$18.60$13.501
$290.00Jan 21$13.50$18.50$16.00$22.64 09/10$14.60–$21.20$16.0049
$290.00Jan 19$20.00$25.00$22.50--$22.50–$22.50—$20.001
$390.00Dec 18$53.50$56.60$55.05$54.80 10/23$46.50–$74.65$54.801
$390.00Jan 15$54.10$57.40$55.75--$55.75–$55.75—$54.1017
$390.00Jun 17$58.50$62.80$60.65--$60.65–$60.65—$58.501
$390.00Jan 21$63.50$68.00$65.75--$65.75–$65.75—$63.509
$280.00Nov 20$0.40$0.80$0.60$0.80 10/23$0.60–$2.83$0.60187
$280.00Dec 18$1.00$4.90$2.95$3.80 10/07$1.83–$4.00$2.95211
$280.00Jan 15$1.45$4.30$2.88$3.00 10/19$2.13–$5.25$2.88334
$280.00Mar 19$3.90$6.40$5.15$5.60 10/16$4.20–$8.40$5.1577
$280.00Jun 17$7.00$9.60$8.30$7.90 10/23$7.10–$12.25$7.9027
$280.00Sep 17$8.50$13.50$11.00$11.00 10/16$9.55–$15.30$11.001
$280.00Jan 21$11.00$16.00$13.50$13.94 08/26$11.70–$17.95$13.5014
$280.00Jan 19$17.00$22.00$19.50--$19.50–$19.50—$17.001
$400.00Dec 18$63.00$66.10$64.55$72.30 09/01$55.75–$84.75$64.55--
$400.00Jan 15$63.00$66.70$64.85--$64.85–$64.85—$63.0025
$400.00Jan 21$70.50$75.50$73.00--$73.00–$73.00—$70.503
$270.00Nov 20$0.00$2.45$1.23$0.40 10/19$0.45–$2.42$0.4082
$270.00Dec 18$0.00$4.90$2.45$1.40 10/22$0.83–$3.30$1.4067
$270.00Mar 19$2.30$5.90$4.10$3.80 10/16$3.50–$6.30$3.80233
$270.00Jan 21$8.50$13.50$11.00$13.70 09/21$10.45–$15.15$11.0032
$270.00Jan 19$14.50$19.50$17.00$19.80 09/21$15.40–$21.30$17.0010
$270.00Jan 15$0.45$2.95$1.70--$1.70–$1.70—$0.45178
$270.00Jun 17$4.00$8.80$6.40--$6.40–$6.40—$4.001
$270.00Sep 17$6.50$11.50$9.00--$9.00–$9.00—$6.501
$410.00Jan 15$72.90$76.30$74.60$92.30 09/10$65.50–$94.75$74.6025
$410.00Jun 17$75.00$79.80$77.40$93.50 10/08$68.65–$95.10$77.401
$410.00Dec 18$72.80$76.10$74.45--$74.45–$74.45—$72.803
$260.00Nov 20$0.00$1.00$0.50$1.00 09/25$0.45–$1.75$0.50153
$260.00Dec 18$0.00$3.90$1.95$0.75 10/19$0.70–$2.42$0.75102
$260.00Jan 15$0.00$4.80$2.40$2.87 09/18$1.60–$3.20$2.40102
$260.00Mar 19$0.90$5.00$2.95$3.80 10/13$2.60–$4.85$2.9511
$260.00Jan 21$6.50$11.50$9.00$12.19 10/08$8.00–$12.60$9.0083
$260.00Jun 17$2.50$7.20$4.85--$4.85–$4.85—$2.5010
$420.00Dec 18$82.50$87.00$84.75$101.90 09/24$74.70–$104.50$84.753
$250.00Nov 20$0.00$2.75$1.38$0.40 10/13$0.40–$1.45$0.4016
$250.00Dec 18$0.30$1.60$0.95$0.55 10/19$0.65–$1.25$0.5527
$250.00Jan 15$0.00$1.95$0.98$1.95 09/18$0.98–$1.75$0.9844
$250.00Mar 19$0.10$5.00$2.55$2.75 10/13$1.98–$3.63$2.5514

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 391
Total Puts 611
Put/Call Ratio 1.56
Net Difference -220

Prior's Put/Call Breakdown

Total Calls 788
Total Puts 2,263
Put/Call Ratio 1.00
Net Difference -1,475

Prior 7-Day Put/Call Summary

Total Calls 5,001
Total Puts 5,801
Average Put/Call Ratio 1.49
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