Tour v528
SHW
SHERWIN-WILLIAMS CO
$321.31 +0.18%
$322.40 (+0.34%)🌙
as of 09/21 07:01 PM
(9/18 19:01) ◀
|
Monday, September 21, 2026 (7:01pm)
January 2026
|
▶
◀ 9/21 19:01

Option Volume

Detail
ℹ
Current (09/21) 271
Calls: 190 (70%)
Puts: 81 (30%)
Prior (09/18) 829
Calls: 622 (75%)
Puts: 207 (25%)
Current vs Prior -67.31%
Calls: -69.45% (Calls)
Puts: -60.87% (Puts)
Prior 7-Day Total 5,134
Calls: 1,768 (34%)
Puts: 3,366 (66%)
Prior 7-Day Average 733
Calls: 252 (34%)
Puts: 480 (66%)
Current vs Prior 7-Day Avg -63.05%
Calls: -24.77%
Puts: -83.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $207.1K
Calls: $129.3K (62%)
Puts: $77.8K (38%)
Prior (09/18) $713.2K
Calls: $577.3K (81%)
Puts: $135.9K (19%)
Current vs Prior -70.96%
Calls: -77.60%
Puts: -42.76%
Prior 7-Day Total $4.14M
Calls: $1.55M (37%)
Puts: $2.59M (63%)
Prior 7-Day Average $591.1K
Calls: $221.4K (37%)
Puts: $369.6K (63%)
Current vs Prior 7-Day Avg -64.96%
Calls: -41.60%
Puts: -78.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.43
Prior (09/18) 0.33
Current vs Prior +28.10%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -72.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 6,011
Calls: 3,177 (53%)
Puts: 2,834 (47%)
Prior (09/18) 7,838
Calls: 3,376 (43%)
Puts: 4,462 (57%)
Current vs Prior -23.31%
Prior 7-Day Total 46,576
Calls: 25,126 (54%)
Puts: 21,450 (46%)
Prior 7-Day Average 6,653
Calls: 3,589 (54%)
Puts: 3,064 (46%)
Current vs Prior 7-Day Avg -9.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.94% | 10.78%
Prior 7.09% | 11.04%
Current vs Prior -2.15% | -2.30%
Prior 7-Day Avg 5.30% | 8.80%
Current vs 7-Day Avg +30.89% | +22.56%
Prior 7-Day Eod 7.09% | 11.04%
Current vs 7-Day Eod -2.15% | -2.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Prior 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($129.3K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (190 calls vs 81 puts).

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

No options available for this category

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. 1 found (avg delta 0.57, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 169.4011.20$10.3017.5%140.57317
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 81, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 161.903.50$2.7059.3%160.23123
$320.00Oct 169.4011.20$10.3017.5%140.57317
$330.00Oct 164.406.10$5.2532.4%140.3838
$350.00Oct 160.801.80$1.3076.9%60.12132
$360.00Oct 160.002.00$1.00200.0%50.09253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.000.25$0.13192.3%100.011
$300.00Oct 161.202.10$1.6554.5%90.141.7K
$280.00Oct 160.000.95$0.48197.9%30.0413
$290.00Oct 160.551.25$0.9077.8%10.0821
$310.00Oct 162.754.40$3.5846.1%10.27--

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. 9 found (best R:R 32.33, avg 12.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Oct 16$0.30$9.70$0.3012%32.33$350.30
$330.00$340.00Oct 16$2.55$7.45$2.5538%2.92$332.55
$340.00$350.00Oct 16$1.40$8.60$1.4023%6.14$341.40
$320.00$330.00Oct 16$5.05$4.95$5.0557%0.98$325.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$0.75$9.25$0.7514%12.33$299.25
$290.00$280.00Oct 16$0.42$9.58$0.428%22.81$289.58
$320.00$310.00Oct 16$3.22$6.78$3.2244%2.11$316.78
$280.00$270.00Oct 16$0.35$9.65$0.354%27.57$279.65
$310.00$300.00Oct 16$1.93$8.07$1.9327%4.18$308.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.24, avg 0.17)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Oct 16$1.40$1.40$8.6077%0.16$341.40
$330.00$340.00Oct 16$2.55$2.55$7.4562%0.34$332.55
$350.00$360.00Oct 16$0.30$0.30$9.7088%0.03$350.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Oct 16$1.93$1.93$8.0773%0.24$308.07
$280.00$270.00Oct 16$0.35$0.35$9.6596%0.04$279.65
$320.00$310.00Oct 16$3.22$3.22$6.7856%0.47$316.78
$290.00$280.00Oct 16$0.42$0.42$9.5892%0.04$289.58
$300.00$290.00Oct 16$0.75$0.75$9.2586%0.08$299.25

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. 1 found (cheapest 5.32% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$10.30$6.80$17.10$302.90$337.105.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.59% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Oct 16$1.00$0.90$1.90$288.10$361.90
$380.00$290.00Oct 16$1.10$0.90$2.00$288.00$382.00
$350.00$290.00Oct 16$1.30$0.90$2.20$287.80$352.20
$360.00$300.00Oct 16$1.00$1.65$2.65$297.35$362.65
$380.00$300.00Oct 16$1.10$1.65$2.75$297.25$382.75
$350.00$300.00Oct 16$1.30$1.65$2.95$297.05$352.95
$340.00$290.00Oct 16$2.70$0.90$3.60$286.40$343.60
$340.00$300.00Oct 16$2.70$1.65$4.35$295.65$344.35
$360.00$310.00Oct 16$1.00$3.58$4.58$305.42$364.58
$350.00$310.00Oct 16$1.30$3.58$4.88$305.12$354.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.21, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/350Oct 16$1.75$8.2573%0.21$278.25$341.75
270/280350/360Oct 16$0.65$9.3583%0.07$279.35$350.65
280/290340/350Oct 16$1.82$8.1870%0.22$288.18$341.82
280/290350/360Oct 16$0.72$9.2880%0.08$289.28$350.72
290/300340/350Oct 16$2.15$7.8563%0.27$297.85$342.15
300/310340/350Oct 16$3.33$6.6751%0.50$306.67$343.33
290/300350/360Oct 16$1.05$8.9574%0.12$298.95$351.05
300/310350/360Oct 16$2.23$7.7761%0.29$307.77$352.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.75, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 16$1.15$8.8525%7.70
$340.00$350.00$360.00Oct 16$1.10$8.9014%8.09
$320.00$330.00$340.00Oct 16$2.50$7.5034%3.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$1.29$8.7130%6.75
$270.00$280.00$290.00Oct 16$0.07$9.936%141.86
$280.00$290.00$300.00Oct 16$0.33$9.6710%29.30
$290.00$300.00$310.00Oct 16$1.18$8.8219%7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16-$0.20$9.80
$330.00$340.001:2Oct 16-$0.15$9.85
$360.00$380.001:2Oct 16-$1.20$18.80
$350.00$360.001:2Oct 16-$0.70$9.30
$340.00$350.001:2Oct 16$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Oct 16-$0.36$9.64
$300.00$290.001:2Oct 16-$0.15$9.85
$290.00$280.001:2Oct 16-$0.06$9.94
$310.00$300.001:2Oct 16$0.28$9.72
$280.00$270.001:2Oct 16$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.37%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Oct 16$4.400.382.7%1.37%4.07%1438
$340.00Oct 16$1.900.235.8%0.59%6.41%16123
$350.00Oct 16$0.800.128.9%0.25%9.18%6132

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 866 vol/day, 198 traded recently)

SHW averages only 866 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 06-17 call last traded $37.34 on 08/27 (now $20.90/$23.60) — try a limit near $22.25. Also watch the $330.00 01-15 call last traded $16.30 on 09/18 (now $16.20/$18.60) — try a limit near $16.30; the $340.00 03-19 call last traded $21.60 on 09/11 (now $17.60/$20.20) — try a limit near $18.90. Most tradeable put: the $330.00 03-19 put last traded $26.90 on 09/18 (now $25.30/$26.70) — try a limit near $26.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$9.40$11.20$10.30$9.63 09/18$9.30–$35.65$9.63317
$320.00Nov 20$15.80$17.50$16.65$14.50 09/18$16.15–$16.65$15.80--
$320.00Dec 18$18.70$20.60$19.65$21.00 09/11$18.50–$44.85$19.65--
$320.00Jan 15$21.30$23.60$22.45$51.20 07/28$20.60–$47.35$22.45--
$320.00Mar 19$27.40$29.20$28.30$37.50 07/27$26.90–$52.40$28.30--
$320.00Jan 21$46.50$50.50$48.50$70.50 07/29$46.50–$72.00$48.50--
$330.00Oct 16$4.40$6.10$5.25$5.20 09/18$5.25–$27.95$5.2038
$330.00Dec 18$13.30$16.50$14.90$14.10 09/18$13.45–$37.90$14.10--
$330.00Jan 15$16.20$18.60$17.40$16.30 09/18$16.05–$40.45$16.30124
$330.00Mar 19$21.90$24.20$23.05$22.86 09/18$21.75–$46.00$22.86--
$330.00Jun 17$29.50$32.50$31.00$54.25 08/03$28.95–$53.00$31.00--
$310.00Jan 15$26.10$29.80$27.95$50.20 08/20$26.20–$54.85$27.95--
$310.00Mar 19$33.20$35.70$34.45$43.65 09/01$32.20–$59.45$34.45--
$310.00Jan 21$51.50$56.00$53.75$86.50 08/13$51.65–$79.00$53.75--
$340.00Oct 16$1.90$3.50$2.70$2.50 09/18$2.70–$21.10$2.50123
$340.00Dec 18$9.70$11.70$10.70$10.50 09/10$9.50–$31.15$10.5063
$340.00Jan 15$12.60$14.40$13.50$11.90 09/18$12.15–$33.80$12.60--
$340.00Mar 19$17.60$20.20$18.90$21.60 09/11$17.95–$40.10$18.9045
$340.00Jun 17$25.10$27.80$26.45$27.36 09/09$24.50–$47.55$26.45--
$340.00Nov 20$7.30$8.80$8.05--$8.05–$8.05—$7.301
$300.00Oct 16$23.60$26.50$25.05$21.68 09/10$22.00–$53.25$23.60--
$300.00Jan 15$33.30$36.30$34.80$32.00 09/10$32.30–$62.75$33.30--
$300.00Mar 19$38.60$41.90$40.25$50.45 09/01$38.10–$66.80$40.25--
$300.00Jan 21$57.00$61.50$59.25$91.82 08/13$56.85–$85.05$59.25--
$350.00Oct 16$0.80$1.80$1.30$0.85 09/18$1.18–$15.15$0.85132
$350.00Dec 18$6.20$8.50$7.35$7.49 09/10$6.25–$25.35$7.35--
$350.00Jan 15$9.40$11.10$10.25$9.50 09/18$9.65–$28.30$9.50721
$350.00Mar 19$14.10$17.40$15.75$15.60 09/18$14.35–$34.55$15.60--
$350.00Jun 17$20.90$23.60$22.25$37.34 08/27$20.95–$41.95$22.255
$350.00Jan 21$32.50$37.00$34.75$39.00 09/08$33.25–$56.00$34.75--
$290.00Jan 15$40.70$43.50$42.10$71.10 08/03$39.30–$71.15$42.10--
$290.00Jan 21$63.00$67.50$65.25$109.50 08/07$62.85–$92.00$65.25--
$290.00Jan 19$79.00$83.50$81.25$82.70 09/15$80.25–$82.75$81.25--
$360.00Oct 16$0.00$2.00$1.00$1.16 09/09$0.80–$10.55$1.00253
$360.00Dec 18$4.50$6.40$5.45$6.70 09/15$5.00–$20.55$5.45211
$360.00Jan 15$6.20$8.40$7.30$6.70 09/18$6.50–$24.00$6.70--
$360.00Mar 19$10.70$13.00$11.85$11.41 09/18$11.15–$29.70$11.4153
$360.00Jun 17$17.20$20.00$18.60$20.14 09/15$17.55–$37.30$18.60--
$360.00Jan 21$28.50$33.00$30.75$30.00 09/10$29.25–$51.25$30.00--
$360.00Nov 20$2.75$4.50$3.63--$3.63–$3.63—$2.7520
$280.00Jan 15$48.80$51.60$50.20$72.60 07/30$47.00–$79.90$50.20--
$280.00Jan 21$71.00$74.00$72.50$71.79 09/09$69.00–$99.00$71.79--
$370.00Oct 16$0.05$0.70$0.38$0.65 09/11$0.38–$7.05$0.38--
$370.00Dec 18$2.45$5.10$3.78$3.10 09/18$3.03–$16.05$3.10226
$370.00Jan 15$4.00$6.40$5.20$8.93 09/03$4.70–$19.00$5.20--
$370.00Mar 19$9.30$10.90$10.10$8.60 09/18$8.60–$25.20$9.30--
$370.00Jun 17$14.10$16.80$15.45$14.79 09/18$14.90–$32.60$14.79--
$370.00Sep 17$18.60$23.00$20.80$21.61 09/09$19.75–$38.65$20.80--
$370.00Jan 21$26.60$28.90$27.75$40.50 08/20$26.15–$46.50$27.75--
$270.00Jan 15$56.80$60.20$58.50$97.00 08/04$55.15–$89.00$58.50--
$270.00Mar 19$60.70$64.20$62.45$93.40 08/03$59.20–$91.55$62.45--
$380.00Oct 16$0.00$2.20$1.10$0.25 09/10$0.20–$4.50$0.25125
$380.00Dec 18$1.70$3.30$2.50$2.56 09/15$1.85–$12.45$2.50161
$380.00Jan 15$2.70$4.70$3.70$4.55 09/09$3.25–$15.15$3.70--
$380.00Mar 19$6.20$9.40$7.80$7.80 09/18$6.85–$21.10$7.80--
$380.00Jun 17$11.10$14.50$12.80$17.37 09/04$12.00–$28.25$12.80--
$380.00Jan 21$22.00$26.50$24.25$30.00 09/03$23.60–$42.25$24.25--
$260.00Jan 15$65.30$69.20$67.25$87.30 07/31$63.70–$98.15$67.25--
$260.00Mar 19$69.30$72.40$70.85$97.80 08/03$67.15–$100.25$70.85--
$260.00Jan 21$84.90$88.00$86.45$109.00 08/20$82.75–$114.35$86.45--
$390.00Oct 16$0.00$2.45$1.23$0.55 09/04$0.70–$2.80$0.55--
$390.00Dec 18$0.95$2.35$1.65$2.19 09/09$1.65–$9.90$1.65434
$390.00Jan 15$1.90$3.40$2.65$2.35 09/18$2.38–$11.85$2.35--
$390.00Mar 19$4.30$6.90$5.60$17.90 08/03$5.35–$17.70$5.60--
$390.00Jun 17$8.80$12.70$10.75$31.10 08/11$9.85–$24.90$10.75--
$390.00Sep 17$13.30$17.20$15.25$20.10 09/03$14.60–$30.50$15.25--
$390.00Jan 21$19.80$23.00$21.40$36.50 07/29$20.60–$38.25$21.40--
$250.00Jan 15$74.90$78.50$76.70$95.90 07/31$72.70–$107.55$76.70--
$250.00Jan 21$91.00$95.50$93.25$101.60 09/01$90.00–$122.00$93.25--
$400.00Oct 16$0.00$2.35$1.18$1.80 08/26$0.30–$2.03$1.18--
$400.00Dec 18$0.60$1.60$1.10$2.22 09/09$1.02–$7.55$1.10--
$400.00Jan 15$1.15$3.70$2.42$2.09 09/18$1.98–$9.85$2.09--
$400.00Mar 19$3.40$5.80$4.60$5.30 09/11$3.83–$14.75$4.6087
$400.00Jun 17$6.80$10.40$8.60$8.85 09/15$7.90–$21.30$8.60--
$400.00Sep 17$11.10$14.90$13.00$13.40 09/15$12.35–$27.00$13.00--
$400.00Jan 21$17.00$21.00$19.00$16.00 09/10$18.25–$34.75$17.00--
$240.00Jan 15$84.10$87.70$85.90$111.63 07/28$81.85–$116.95$85.90--
$240.00Jan 21$99.00$103.00$101.00$139.00 08/12$97.25–$129.50$101.00--
$410.00Oct 16$0.00$2.30$1.15$0.85 08/26$0.65–$1.80$0.85--
$410.00Dec 18$0.20$1.45$0.83$3.70 08/21$0.80–$5.65$0.83--
$410.00Jan 15$0.55$3.60$2.08$1.87 09/11$1.23–$7.45$1.87--
$410.00Mar 19$1.75$5.20$3.48$4.95 09/01$3.03–$12.05$3.48--
$410.00Jun 17$5.70$8.50$7.10$7.15 09/15$6.45–$18.05$7.10--
$410.00Sep 17$9.30$12.90$11.10$14.70 09/04$10.35–$24.00$11.10--
$410.00Jan 21$14.50$18.50$16.50$28.18 08/25$15.75–$31.00$16.50--
$230.00Dec 18$92.70$96.10$94.40$132.60 08/04$90.10–$125.55$94.40--
$230.00Sep 17$103.40$106.50$104.95$102.00 09/18$100.50–$133.95$103.40--
$420.00Dec 18$0.00$2.90$1.45$4.00 08/17$0.80–$4.08$1.45--
$420.00Jan 15$0.15$3.40$1.78$3.30 08/21$1.58–$6.20$1.78--
$420.00Mar 19$1.70$4.90$3.30$9.00 08/26$2.40–$10.10$3.30--
$420.00Jun 17$4.30$7.10$5.70$15.80 08/19$5.35–$15.90$5.7010
$420.00Jan 21$12.80$16.10$14.45$18.25 09/01$13.75–$28.50$14.45--
$220.00Jan 15$103.20$106.80$105.00$135.17 08/03$100.80–$136.20$105.00--
$220.00Jan 19$126.00$129.50$127.75$126.94 09/18$126.25–$129.00$126.94--
$430.00Dec 18$0.00$2.70$1.35$4.33 08/13$1.25–$3.08$1.35--
$430.00Jan 15$0.25$3.20$1.73$0.60 09/18$0.65–$4.50$0.60--
$430.00Mar 19$1.05$4.20$2.63$2.35 09/15$1.83–$7.90$2.35--
$430.00Jun 17$3.70$5.60$4.65$5.40 09/09$4.05–$13.35$4.6528
$430.00Jan 21$10.00$14.50$12.25$13.20 09/11$12.10–$25.50$12.25--
$210.00Jan 21$123.90$127.50$125.70$125.07 09/18$121.75–$155.00$125.07--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$6.00$7.60$6.80$9.00 09/18$3.95–$12.05$6.80--
$320.00Nov 20$11.90$14.30$13.10$15.98 09/18$13.10–$13.20$13.10--
$320.00Dec 18$13.00$16.60$14.80$15.90 09/18$9.05–$18.35$14.80--
$320.00Jan 15$15.20$17.20$16.20$18.70 09/18$10.05–$20.35$16.20--
$320.00Mar 19$20.30$21.70$21.00$22.10 09/18$13.60–$24.50$21.00119
$320.00Jun 17$24.00$26.60$25.30$19.42 08/27$17.75–$28.65$24.00--
$320.00Jan 21$29.80$33.60$31.70$33.33 09/09$25.30–$35.25$31.70--
$330.00Oct 16$10.80$13.20$12.00$14.50 09/18$6.00–$17.25$12.00--
$330.00Dec 18$19.00$21.60$20.30$20.30 09/15$10.90–$24.30$20.3038
$330.00Jan 15$20.20$23.00$21.60$21.84 09/11$12.75–$25.80$21.60--
$330.00Mar 19$25.30$26.70$26.00$26.90 09/18$16.75–$30.10$26.0013
$330.00Jun 17$29.00$32.40$30.70$33.50 07/27$21.15–$33.75$30.70--
$330.00Jan 21$34.50$39.00$36.75$35.00 09/03$28.75–$40.50$35.00--
$310.00Oct 16$2.75$4.40$3.58$4.70 09/18$2.38–$7.55$3.58--
$310.00Dec 18$8.90$12.80$10.85$10.50 09/15$6.50–$13.75$10.50--
$310.00Jan 15$11.00$13.10$12.05$13.50 09/18$7.65–$15.25$12.05--
$310.00Mar 19$16.00$17.30$16.65$17.20 09/11$10.90–$19.80$16.65--
$310.00Jun 17$19.90$22.10$21.00$22.30 09/18$14.60–$24.10$21.00--
$310.00Sep 17$22.00$26.50$24.25$26.17 09/09$17.75–$27.10$24.25--
$310.00Jan 21$25.50$30.00$27.75$26.80 09/01$21.50–$30.50$26.80--
$340.00Oct 16$17.90$21.30$19.60$22.10 09/15$8.55–$25.30$19.60--
$340.00Dec 18$24.40$27.40$25.90$28.13 09/09$15.10–$30.65$25.90--
$340.00Jan 15$26.20$29.60$27.90$26.20 09/08$17.40–$32.10$26.20--
$340.00Mar 19$30.90$32.40$31.65$28.70 09/03$20.60–$35.95$30.90--
$340.00Jun 17$34.30$37.50$35.90$27.45 08/27$25.10–$39.55$34.30--
$340.00Jan 21$40.00$44.20$42.10$39.20 09/04$32.75–$45.90$40.00--
$300.00Oct 16$1.20$2.10$1.65$2.45 09/18$1.45–$4.50$1.651.7K
$300.00Nov 20$5.30$6.70$6.00$7.72 09/18$6.00–$6.45$6.00--
$300.00Dec 18$5.50$8.80$7.15$10.40 09/10$4.60–$10.00$7.15--
$300.00Jan 15$7.60$9.80$8.70$10.00 09/18$5.80–$12.00$8.70--
$300.00Mar 19$12.20$14.40$13.30$13.60 09/11$8.55–$15.85$13.30--
$300.00Jan 21$21.50$26.00$23.75$21.00 08/31$18.55–$26.40$21.50--
$350.00Oct 16$27.00$29.80$28.40$34.60 09/10$12.75–$33.60$28.40--
$350.00Dec 18$31.20$34.00$32.60$35.00 09/09$19.35–$37.90$32.60--
$350.00Jan 15$33.10$35.70$34.40$39.36 09/10$21.20–$39.05$34.40--
$350.00Mar 19$36.50$39.80$38.15$27.30 08/27$25.45–$42.45$36.502
$350.00Jun 17$40.30$43.00$41.65$28.50 08/14$29.50–$45.75$40.30--
$350.00Jan 21$45.50$50.00$47.75$35.32 08/12$37.25–$52.00$45.50--
$290.00Oct 16$0.55$1.25$0.90$2.20 09/10$0.90–$2.28$0.9021
$290.00Nov 20$2.90$4.80$3.85$4.32 09/18$3.85–$4.25$3.857
$290.00Dec 18$3.70$7.30$5.50$5.80 09/15$3.25–$8.05$5.50--
$290.00Jan 15$5.60$7.20$6.40$7.30 09/18$4.30–$8.15$6.40814
$290.00Mar 19$9.30$11.10$10.20$10.00 09/08$6.50–$12.35$10.00--
$290.00Jun 17$12.40$16.00$14.20$13.70 07/30$10.25–$16.65$13.70--
$290.00Jan 21$17.50$22.00$19.75$22.64 09/10$16.10–$22.95$19.75--
$360.00Dec 18$39.20$41.90$40.55$36.00 09/01$24.20–$45.85$39.20--
$360.00Jan 15$40.10$43.60$41.85$41.20 09/11$26.20–$46.90$41.20--
$360.00Mar 19$43.30$45.80$44.55$27.91 08/12$30.05–$49.60$43.30--
$360.00Jun 17$46.70$49.50$48.10$37.60 08/17$34.35–$52.50$46.70--
$280.00Oct 16$0.00$0.95$0.48$1.21 09/09$0.35–$1.55$0.4813
$280.00Dec 18$2.25$5.00$3.63$2.75 09/15$2.50–$5.70$2.75--
$280.00Jan 15$3.20$5.20$4.20$6.50 09/10$3.38–$6.70$4.20--
$280.00Mar 19$6.20$9.30$7.75$6.30 08/20$4.85–$9.90$6.30--
$280.00Jun 17$9.40$12.90$11.15$17.00 07/24$8.30–$13.70$11.15--
$280.00Jan 21$14.50$18.50$16.50$13.94 08/26$13.80–$19.00$14.50--
$370.00Dec 18$47.80$50.80$49.30$44.00 09/01$30.10–$54.40$47.80--
$370.00Jan 15$48.60$52.10$50.35$27.60 08/12$31.95–$55.00$48.60--
$370.00Jun 17$53.90$57.20$55.55$37.70 08/12$40.00–$59.85$53.90--
$270.00Oct 16$0.00$0.25$0.13$0.79 09/09$0.13–$1.48$0.131
$270.00Dec 18$2.30$4.30$3.30$2.38 09/01$2.05–$3.38$2.38--
$270.00Jan 15$1.65$4.00$2.83$2.50 08/12$2.63–$4.35$2.50--
$270.00Mar 19$5.30$6.80$6.05$4.20 08/19$3.90–$7.35$5.30--
$270.00Jun 17$7.20$10.60$8.90$7.10 08/14$6.85–$10.75$7.20--
$270.00Jan 21$13.00$15.20$14.10$14.62 09/11$11.70–$15.85$14.1032
$380.00Dec 18$56.90$59.80$58.35$40.50 08/27$36.15–$63.40$56.90--
$380.00Jan 15$57.20$60.90$59.05$60.26 09/11$37.85–$63.80$59.05--
$380.00Jun 17$61.60$64.90$63.25$42.40 08/05$46.00–$67.70$61.60--
$380.00Jan 21$65.50$69.00$67.25$68.86 09/11$52.75–$72.25$67.25--
$260.00Dec 18$0.90$3.60$2.25$1.75 08/05$1.55–$2.98$1.75--
$260.00Jan 15$1.30$4.00$2.65$2.87 09/18$2.17–$3.63$2.65--
$260.00Mar 19$4.10$4.90$4.50$5.50 09/18$2.95–$5.60$4.50--
$260.00Jun 17$5.50$8.30$6.90$6.90 08/18$5.55–$9.10$6.90--
$260.00Jan 21$9.50$13.50$11.50$11.10 09/04$9.75–$13.35$11.10--
$390.00Dec 18$66.50$69.30$67.90$36.00 08/05$43.65–$73.00$66.50--
$390.00Jan 15$66.60$70.40$68.50$50.00 08/20$44.80–$73.25$66.60--
$390.00Jun 17$69.80$73.20$71.50$48.10 08/05$52.00–$75.90$69.80--
$250.00Dec 18$0.90$1.60$1.25$1.95 09/10$1.23–$2.42$1.2527
$250.00Jan 15$0.90$2.40$1.65$1.95 09/18$1.65–$2.83$1.65--
$250.00Mar 19$1.60$4.90$3.25$2.30 08/19$2.25–$4.40$2.30--
$250.00Jun 17$3.70$7.10$5.40$4.80 08/14$4.40–$6.35$4.80--
$250.00Jan 21$7.60$11.90$9.75$10.00 09/08$7.95–$11.15$9.75--
$400.00Dec 18$76.40$80.60$78.50$72.30 09/01$51.40–$82.65$76.40--
$400.00Jan 15$76.50$80.30$78.40$56.00 08/17$52.40–$82.95$76.50--
$240.00Dec 18$0.05$2.95$1.50$1.62 08/27$0.80–$1.83$1.50--
$240.00Jan 15$0.00$3.40$1.70$1.25 08/14$1.33–$2.68$1.25--
$240.00Mar 19$0.80$4.40$2.60$2.60 09/15$1.80–$3.50$2.60--
$240.00Sep 17$4.10$8.40$6.25$6.80 09/09$4.97–$7.30$6.25--
$410.00Jan 15$86.40$89.90$88.15$92.30 09/10$60.55–$92.95$88.15--
$230.00Dec 18$0.50$1.65$1.08$0.70 09/09$1.05–$1.85$0.70--
$230.00Jan 15$0.40$3.10$1.75$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$1.15$3.60$2.38$2.35 09/18$1.63–$2.60$2.35--
$230.00Jun 17$1.35$5.60$3.47$3.30 08/14$2.78–$4.50$3.30--
$220.00Dec 18$0.00$2.70$1.35$1.30 08/03$0.70–$1.55$1.30--
$220.00Jan 15$0.00$2.90$1.45$0.75 08/26$0.90–$1.70$0.75--
$210.00Dec 18$0.00$2.60$1.30$0.40 09/03$1.13–$1.45$0.40--
$210.00Mar 19$0.00$3.30$1.65$1.15 09/18$0.90–$1.85$1.15--
$200.00Dec 18$0.00$2.50$1.25$0.35 08/26$1.00–$1.40$0.35--
$200.00Jan 15$0.00$2.65$1.33$0.60 08/21$0.60–$1.48$0.60--
$200.00Mar 19$0.20$2.95$1.58$2.15 07/24$0.95–$1.73$1.58--
$200.00Jun 17$0.10$3.90$2.00$2.15 08/04$1.83–$2.30$2.00--

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 190
Total Puts 81
Put/Call Ratio 0.43
Net Difference 109

Prior's Put/Call Breakdown

Total Calls 622
Total Puts 207
Put/Call Ratio 0.33
Net Difference 415

Prior 7-Day Put/Call Summary

Total Calls 1,768
Total Puts 3,366
Average Put/Call Ratio 1.57
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