Tour v492
CDW
CDW CORP
$141.97 +1.33%
(8/5 18:02) ◀
|
Thursday, August 6, 2026 (6:27pm)
January 2026
|
▶
◀ 8/6 18:27

Option Volume

Detail
ℹ
Current (08/06) 662
Calls: 459 (69%)
Puts: 203 (31%)
Prior (08/05) 6,866
Calls: 2,659 (39%)
Puts: 4,207 (61%)
Current vs Prior -90.36%
Calls: -82.74% (Calls)
Puts: -95.17% (Puts)
Prior 7-Day Total 12,359
Calls: 5,497 (44%)
Puts: 6,862 (56%)
Prior 7-Day Average 1,765
Calls: 785 (44%)
Puts: 980 (56%)
Current vs Prior 7-Day Avg -62.51%
Calls: -41.55%
Puts: -79.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $300.1K
Calls: $227.8K (76%)
Puts: $72.3K (24%)
Prior (08/05) $2.03M
Calls: $1.00M (49%)
Puts: $1.02M (51%)
Current vs Prior -85.19%
Calls: -77.27%
Puts: -92.93%
Prior 7-Day Total $5.39M
Calls: $3.47M (64%)
Puts: $1.92M (36%)
Prior 7-Day Average $770.0K
Calls: $495.1K (64%)
Puts: $274.9K (36%)
Current vs Prior 7-Day Avg -61.02%
Calls: -53.98%
Puts: -73.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.44
Prior (08/05) 1.58
Current vs Prior -72.05%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -65.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 7,965
Calls: 4,333 (54%)
Puts: 3,632 (46%)
Prior (08/05) 26,077
Calls: 15,815 (61%)
Puts: 10,262 (39%)
Current vs Prior -69.46%
Prior 7-Day Total 71,125
Calls: 45,590 (64%)
Puts: 25,535 (36%)
Prior 7-Day Average 10,160
Calls: 6,512 (64%)
Puts: 3,647 (36%)
Current vs Prior 7-Day Avg -21.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.63% | 13.59%
Prior 9.31% | 13.78%
Current vs Prior -7.37% | -1.32%
Prior 7-Day Avg 12.68% | 16.07%
Current vs 7-Day Avg -31.93% | -15.39%
Prior 7-Day Eod 9.31% | 13.78%
Current vs 7-Day Eod -7.37% | -1.32%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Prior 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.36% | 22.26%
Calls: 33.39% | 22.88%
Puts: 39.33% | 21.65%
Current vs 7-Day Avg -67.69% | -31.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($227.8K) vs puts ($72.3K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (459 calls vs 203 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 NEUTRAL
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1826.5029.10$27.809.4%10.89--
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. 7 found (avg delta 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2115.9019.60$17.7520.8%10.9120
$115.00Sep 1826.5029.10$27.809.4%10.89--
$130.00Aug 2111.4014.40$12.9023.3%50.82195
$135.00Aug 217.4011.20$9.3040.9%20.73--
$140.00Aug 215.206.70$5.9525.2%50.58247
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 189.0011.10$10.0520.9%230.54164

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 527, top 342)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.106.10$5.1039.2%3420.37215
$145.00Aug 212.904.90$3.9051.3%250.421.1K
$130.00Aug 2111.4014.40$12.9023.3%50.82195
$140.00Aug 215.206.70$5.9525.2%50.58247
$150.00Aug 211.502.55$2.0351.7%50.28753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.301.00$0.65107.7%600.08701
$145.00Sep 189.0011.10$10.0520.9%230.54164
$135.00Aug 210.803.50$2.15125.6%110.27160
$140.00Aug 212.505.40$3.9573.4%100.42237
$140.00Sep 186.708.40$7.5522.5%100.45565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.6%, max 16.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1846.3%44.0%5.3%271.1K
$140.00Aug 21Sep 1842.2%42.1%0.2%10415
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1848.6%41.7%16.6%81.3K
$140.00Aug 21Sep 1842.2%42.1%0.2%20802

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 10.11, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.45$4.55$0.4510.11$150.45
$155.00$160.00Aug 21$0.95$4.05$0.954.26$155.95
$145.00$150.00Sep 18$1.70$3.30$1.701.94$146.70
$145.00$150.00Aug 21$1.87$3.13$1.871.67$146.87
$140.00$145.00Aug 21$2.05$2.95$2.051.44$142.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$115.00Sep 18$1.75$13.25$1.757.57$128.25
$130.00$125.00Aug 21$0.75$4.25$0.755.67$129.25
$135.00$130.00Aug 21$0.77$4.23$0.775.49$134.23
$140.00$135.00Aug 21$1.80$3.20$1.801.78$138.20
$135.00$130.00Sep 18$2.05$2.95$2.051.44$132.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 32.33, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.85$4.85$0.1532.33$129.85
$115.00$140.00Sep 18$18.55$18.55$6.452.88$133.55
$130.00$135.00Aug 21$3.60$3.60$1.402.57$133.60
$135.00$140.00Aug 21$3.35$3.35$1.652.03$138.35
$140.00$145.00Sep 18$2.45$2.45$2.550.96$142.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Sep 18$2.50$2.50$2.501.00$142.50
$140.00$135.00Sep 18$2.10$2.10$2.900.72$137.90
$135.00$130.00Sep 18$2.05$2.05$2.950.69$132.95
$140.00$135.00Aug 21$1.80$1.80$3.200.56$138.20
$130.00$125.00Aug 21$0.75$0.75$4.250.18$129.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.03, cheapest $2.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$2.9046.3%44.0%
$150.00Aug 21Sep 18$3.0743.5%44.5%
$140.00Aug 21Sep 18$3.3042.2%42.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$2.0248.6%41.7%
$135.00Aug 21Sep 18$3.3043.0%43.1%
$140.00Aug 21Sep 18$3.6042.2%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.97% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.95$3.95$9.90$130.10$149.906.97%
$135.00Aug 21$9.30$2.15$11.45$123.55$146.458.07%
$130.00Aug 21$12.90$1.38$14.28$115.72$144.2810.06%
$140.00Sep 18$9.25$7.55$16.80$123.20$156.8011.83%
$145.00Sep 18$6.80$10.05$16.85$128.15$161.8511.87%
$125.00Aug 21$17.75$0.63$18.38$106.62$143.3812.95%
$115.00Sep 18$27.80$1.65$29.45$85.55$144.4520.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.89% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.63$0.63$1.26$123.74$161.26
$160.00$120.00Aug 21$0.63$0.65$1.28$118.72$161.28
$160.00$130.00Aug 21$0.63$1.38$2.01$127.99$162.01
$155.00$125.00Aug 21$1.58$0.63$2.21$122.79$157.21
$155.00$120.00Aug 21$1.58$0.65$2.23$117.77$157.23
$150.00$125.00Aug 21$2.03$0.63$2.66$122.34$152.66
$150.00$120.00Aug 21$2.03$0.65$2.68$117.32$152.68
$160.00$135.00Aug 21$0.63$2.15$2.78$132.22$162.78
$155.00$130.00Aug 21$1.58$1.38$2.96$127.04$157.96
$150.00$130.00Aug 21$2.03$1.38$3.41$126.59$153.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 9.00, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
125/130135/140Aug 21$4.10$0.904.56$125.90$139.10
135/140145/150Sep 18$3.80$1.203.17$136.20$148.80
130/135145/150Sep 18$3.75$1.253.00$131.25$148.75
135/140145/150Aug 21$3.67$1.332.76$136.33$148.67
130/135140/145Aug 21$2.82$2.181.29$132.18$142.82
125/130140/145Aug 21$2.80$2.201.27$127.20$142.80
135/140155/160Aug 21$2.75$2.251.22$137.25$157.75
130/135145/150Aug 21$2.64$2.361.12$132.36$147.64
125/130145/150Aug 21$2.62$2.381.10$127.38$147.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.18$4.8226.78
$130.00$135.00$140.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Sep 18$0.75$4.255.67
$125.00$130.00$135.00Aug 21$1.25$3.753.00
$135.00$140.00$145.00Aug 21$1.30$3.702.85
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.40$4.6011.50
$120.00$125.00$130.00Aug 21$0.77$4.235.49
$130.00$135.00$140.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.16, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.16$4.84
$150.00$155.001:2Aug 21-$1.13$3.87
$140.00$145.001:2Aug 21-$1.85$3.15
$135.00$140.001:2Aug 21-$2.60$2.40
$145.00$150.001:2Sep 18-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.35$4.65
$135.00$130.001:2Aug 21-$0.61$4.39
$125.00$120.001:2Aug 21-$0.67$4.33
$135.00$130.001:2Sep 18-$1.35$3.65
$140.00$135.001:2Sep 18-$3.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.09%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$5.800.462.1%4.09%6.22%2--
$150.00Sep 18$4.100.375.7%2.89%8.54%342215
$145.00Aug 21$2.900.422.1%2.04%4.18%251.1K
$150.00Aug 21$1.500.285.7%1.06%6.71%5753
$155.00Aug 21$0.200.209.2%0.14%9.32%41.3K

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. 160 contracts (avg 417 vol/day, 158 traded recently)

CDW averages only 417 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 $140.00 03-19 call last traded $15.20 on 07/22 (now $21.20/$22.90) — try a limit near $21.20. Also watch the $135.00 10-16 call last traded $16.40 on 07/28 (now $13.30/$15.50) — try a limit near $14.40; the $155.00 12-18 call last traded $13.50 on 07/31 (now $10.00/$11.80) — try a limit near $10.90. Most tradeable put: the $145.00 09-18 put last traded $8.67 on 07/29 (now $9.00/$11.10) — try a limit near $9.00.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.20$6.70$5.95$11.50 07/30$4.05–$17.35$5.95247
$140.00Sep 18$8.40$10.10$9.25$12.85 07/30$5.55–$19.85$9.25168
$140.00Oct 16$11.00$13.00$12.00$16.23 07/31$7.75–$21.35$12.00--
$140.00Dec 18$16.40$18.40$17.40$20.76 07/29$11.45–$25.40$17.40--
$140.00Mar 19$21.20$22.90$22.05$15.20 07/22$15.70–$29.95$21.205
$145.00Aug 21$2.90$4.90$3.90$8.35 07/31$2.80–$13.70$3.901.1K
$145.00Sep 18$5.80$7.80$6.80$9.75 07/30$4.50–$16.30$6.80--
$145.00Oct 16$8.80$10.60$9.70$6.40 07/21$6.25–$18.40$8.80--
$145.00Dec 18$13.90$15.90$14.90$16.92 07/30$9.60–$23.25$14.90--
$135.00Aug 21$7.40$11.20$9.30$14.31 07/31$5.50–$21.45$9.30--
$135.00Sep 18$10.60$13.50$12.05$19.00 07/29$7.30–$23.20$12.05--
$135.00Oct 16$13.30$15.50$14.40$16.40 07/28$9.40–$25.10$14.4033
$135.00Dec 18$18.30$20.60$19.45$17.20 07/16$13.50–$28.75$18.30--
$135.00Mar 19$23.20$25.50$24.35$17.41 07/20$17.40–$33.15$23.20--
$150.00Aug 21$1.50$2.55$2.03$6.90 07/31$1.75–$11.25$2.03753
$150.00Sep 18$4.10$6.10$5.10$8.00 07/30$3.15–$13.95$5.10215
$150.00Oct 16$6.30$8.50$7.40$11.33 07/31$4.60–$15.75$7.40--
$150.00Dec 18$10.80$14.00$12.40$14.22 07/28$8.10–$19.85$12.40--
$150.00Mar 19$15.60$18.90$17.25$20.48 07/29$11.70–$24.55$17.25--
$130.00Aug 21$11.40$14.40$12.90$7.52 07/22$7.65–$25.35$11.40195
$130.00Sep 18$13.60$16.50$15.05$10.50 07/23$9.50–$26.90$13.60--
$130.00Oct 16$15.90$19.10$17.50$12.00 07/21$11.60–$28.45$15.90--
$130.00Dec 18$21.20$24.60$22.90$17.69 07/20$15.55–$31.85$21.20--
$130.00Mar 19$26.30$28.20$27.25$17.80 07/23$19.85–$36.25$26.30--
$155.00Aug 21$0.20$2.95$1.58$4.68 07/30$1.45–$8.10$1.581.3K
$155.00Sep 18$2.90$4.10$3.50$7.50 07/29$2.45–$11.00$3.50--
$155.00Oct 16$5.20$6.40$5.80$9.70 07/31$3.70–$13.05$5.80--
$155.00Dec 18$10.00$11.80$10.90$13.50 07/31$6.95–$17.85$10.90206
$125.00Aug 21$15.90$19.60$17.75$22.13 07/30$10.45–$29.95$17.7520
$125.00Sep 18$17.80$20.70$19.25$18.20 07/27$12.20–$31.30$18.20--
$125.00Oct 16$19.70$22.50$21.10$14.50 07/21$14.15–$32.35$19.70--
$125.00Dec 18$24.80$27.30$26.05$28.00 07/30$18.40–$35.65$26.05--
$160.00Aug 21$0.00$1.25$0.63$3.47 07/31$0.63–$6.35$0.6353
$160.00Sep 18$2.00$2.80$2.40$5.79 07/31$1.50–$8.65$2.40--
$160.00Oct 16$3.70$5.40$4.55$7.11 06/30$2.95–$11.40$4.55101
$160.00Dec 18$8.30$10.30$9.30$12.45 07/31$5.55–$15.85$9.30--
$160.00Mar 19$12.00$15.20$13.60$9.10 07/22$8.95–$20.00$12.00--
$120.00Aug 21$20.70$24.30$22.50$27.23 07/13$13.85–$34.65$22.50--
$120.00Sep 18$22.00$24.70$23.35$28.12 07/31$15.30–$35.55$23.35--
$120.00Oct 16$23.90$26.30$25.10$15.91 06/22$16.95–$36.60$23.90--
$120.00Dec 18$27.50$30.60$29.05$32.99 07/29$20.45–$39.65$29.05--
$165.00Aug 21$0.00$0.60$0.30$2.90 07/31$0.30–$4.75$0.30--
$165.00Sep 18$0.30$2.90$1.60$3.28 07/30$1.50–$7.40$1.60--
$165.00Oct 16$2.00$3.90$2.95$1.45 07/24$2.13–$9.90$2.00--
$165.00Dec 18$6.80$8.80$7.80$8.60 07/28$4.85–$13.65$7.80--
$115.00Aug 21$25.60$28.40$27.00$29.92 07/10$17.75–$39.40$27.00--
$115.00Oct 16$27.80$30.50$29.15$26.37 06/09$20.40–$41.40$27.80--
$115.00Dec 18$31.70$34.10$32.90$30.60 07/09$23.55–$43.55$31.70--
$170.00Aug 21$0.00$0.30$0.15$2.08 07/29$0.15–$3.55$0.15--
$170.00Sep 18$0.85$1.55$1.20$2.60 07/30$1.05–$4.70$1.20--
$170.00Oct 16$1.20$4.00$2.60$3.33 07/14$1.90–$7.30$2.60--
$170.00Dec 18$5.60$7.30$6.45$5.80 07/16$3.68–$11.60$5.80--
$170.00Mar 19$9.90$12.00$10.95$11.67 07/28$6.70–$16.50$10.95--
$110.00Sep 18$31.50$33.80$32.65$33.51 06/04$23.10–$44.75$32.65--
$110.00Dec 18$35.00$37.80$36.40$34.22 07/08$27.15–$47.50$35.00--
$175.00Aug 21$0.00$0.25$0.13$0.50 07/28$0.13–$1.95$0.13--
$175.00Sep 18$0.00$2.15$1.08$2.45 07/31$1.08–$3.97$1.08--
$175.00Dec 18$3.30$6.30$4.80$4.30 07/16$3.30–$10.20$4.30--
$175.00Mar 19$8.30$10.70$9.50$10.20 07/28$6.30–$14.65$9.50--
$105.00Aug 21$35.40$38.80$37.10$22.10 06/22$26.30–$49.85$35.40--
$105.00Dec 18$39.50$41.80$40.65$31.90 06/23$30.70–$51.85$39.50--
$180.00Aug 21$0.00$0.10$0.05$1.48 07/14$0.05–$1.60$0.05--
$180.00Sep 18$0.00$2.55$1.27$0.50 07/24$1.02–$3.35$0.50--
$180.00Oct 16$1.10$1.95$1.53$1.25 06/22$1.30–$4.90$1.251
$180.00Dec 18$2.55$5.30$3.93$5.56 07/30$2.50–$8.85$3.93--
$180.00Mar 19$7.00$9.50$8.25$9.58 07/31$5.05–$13.15$8.25--
$100.00Dec 18$43.30$46.10$44.70$41.20 06/08$34.60–$56.50$43.30--
$100.00Mar 19$46.30$49.00$47.65$37.00 07/20$37.05–$58.70$46.30--
$185.00Sep 18$0.00$2.40$1.20$1.10 07/28$1.00–$3.00$1.10--
$185.00Dec 18$2.95$4.30$3.63$5.47 07/29$2.20–$7.50$3.63--
$185.00Mar 19$6.00$8.40$7.20$10.37 07/29$4.63–$11.90$7.20--
$185.00Aug 21$0.00$0.05$0.03--$0.03–$1.40--8
$190.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.48–$1.35$0.50--
$190.00Sep 18$0.00$2.30$1.15$1.15 07/29$0.85–$2.40$1.15--
$190.00Dec 18$2.50$3.60$3.05$3.96 06/30$2.18–$7.10$3.05--
$90.00Aug 21$50.30$53.10$51.70$44.09 07/17$40.55–$64.30$50.30--
$90.00Sep 18$50.40$54.00$52.20$45.60 07/02$40.65–$64.30$50.40--
$90.00Dec 18$51.70$55.30$53.50$47.95 07/16$42.75–$65.80$51.70--
$195.00Dec 18$2.15$3.00$2.58$4.00 07/29$1.15–$5.70$2.58--
$195.00Mar 19$4.20$6.80$5.50$7.90 07/29$3.30–$9.35$5.50--
$85.00Sep 18$55.30$59.30$57.30$53.50 07/07$45.50–$69.50$55.30--
$85.00Oct 16$55.40$58.90$57.15$57.97 07/28$45.75–$69.35$57.15--
$85.00Dec 18$56.30$60.00$58.15$52.45 07/16$47.05–$70.35$56.30--
$200.00Oct 16$0.00$2.70$1.35$1.15 07/13$0.55–$2.40$1.15--
$200.00Dec 18$0.50$3.20$1.85$2.70 07/01$1.43–$4.22$1.85--
$80.00Oct 16$60.40$63.90$62.15$62.86 07/28$50.50–$74.35$62.15--
$80.00Dec 18$61.60$64.00$62.80$65.30 07/30$51.55–$75.05$62.80--
$75.00Dec 18$66.00$69.50$67.75$55.00 06/17$56.15–$80.15$66.00--
$210.00Dec 18$0.65$1.95$1.30$2.34 06/05$1.23–$3.38$1.30--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$2.50$5.40$3.95$5.50 07/31$3.65–$14.05$3.95237
$140.00Sep 18$6.70$8.40$7.55$6.67 07/29$6.20–$16.25$6.70565
$140.00Oct 16$8.80$10.40$9.60$16.50 07/16$7.35–$17.85$9.60--
$140.00Dec 18$13.60$15.20$14.40$13.80 07/29$10.95–$21.45$13.80--
$140.00Mar 19$17.40$19.90$18.65$17.90 07/30$14.35–$24.35$17.90--
$145.00Aug 21$5.20$7.40$6.30$7.10 07/31$5.15–$18.15$6.30--
$145.00Sep 18$9.00$11.10$10.05$8.67 07/29$7.85–$19.65$9.00164
$145.00Oct 16$10.90$14.00$12.45$19.80 07/16$9.10–$21.10$12.45--
$145.00Dec 18$15.70$18.80$17.25$17.10 07/28$12.95–$24.45$17.10--
$135.00Aug 21$0.80$3.50$2.15$4.20 07/30$2.15–$11.00$2.15160
$135.00Sep 18$3.80$7.10$5.45$13.70 07/22$4.90–$13.25$5.45288
$135.00Oct 16$6.10$9.20$7.65$15.30 07/21$5.65–$14.75$7.658
$135.00Dec 18$11.30$13.10$12.20$11.81 07/29$9.10–$18.45$11.81--
$135.00Mar 19$15.10$17.60$16.35$15.60 07/30$12.40–$21.55$15.60--
$150.00Aug 21$9.20$11.50$10.35$8.39 07/29$6.10–$22.10$9.20--
$150.00Sep 18$11.70$14.80$13.25$19.70 06/04$9.40–$23.35$13.25--
$150.00Dec 18$18.90$21.20$20.05$18.50 07/31$15.60–$27.95$18.90--
$150.00Mar 19$22.90$24.70$23.80$30.00 07/16$19.65–$30.65$23.80--
$130.00Aug 21$0.60$2.15$1.38$2.30 07/31$1.38–$8.30$1.381.3K
$130.00Sep 18$2.20$4.60$3.40$10.50 07/23$3.15–$10.45$3.40--
$130.00Oct 16$4.20$7.50$5.85$12.10 07/21$4.25–$12.10$5.8515
$130.00Dec 18$9.30$11.00$10.15$9.91 07/29$8.10–$15.70$9.91--
$130.00Mar 19$13.00$15.80$14.40$13.30 07/30$10.65–$18.65$13.30--
$155.00Sep 18$15.80$17.80$16.80$15.70 07/29$12.05–$27.60$15.80--
$125.00Aug 21$0.10$1.15$0.63$1.80 07/31$0.63–$6.00$0.63--
$125.00Sep 18$1.50$2.70$2.10$7.80 07/21$2.10–$8.00$2.10--
$125.00Dec 18$7.40$9.20$8.30$11.30 07/24$6.20–$13.35$8.30--
$125.00Mar 19$10.30$13.80$12.05$11.30 07/30$9.20–$16.20$11.30--
$160.00Oct 16$21.00$23.50$22.25$21.20 07/29$16.45–$33.35$21.20--
$160.00Dec 18$24.70$27.40$26.05$35.65 07/22$20.50–$35.05$26.05--
$160.00Mar 19$28.70$31.40$30.05$38.12 07/22$25.00–$37.85$30.05--
$120.00Aug 21$0.30$1.00$0.65$1.34 07/30$0.28–$4.20$0.65701
$120.00Sep 18$0.50$3.50$2.00$2.80 07/29$1.68–$6.10$2.00--
$120.00Oct 16$1.80$4.70$3.25$3.70 07/29$2.50–$7.65$3.25--
$120.00Dec 18$6.00$7.60$6.80$6.70 07/28$4.80–$11.00$6.70--
$165.00Dec 18$28.50$31.20$29.85$29.69 07/10$23.75–$39.15$29.69--
$115.00Aug 21$0.00$0.60$0.30$2.50 07/29$0.30–$2.85$0.30--
$115.00Sep 18$1.05$2.25$1.65$4.20 07/15$1.65–$4.50$1.6571
$115.00Oct 16$0.80$4.00$2.40$4.30 07/16$2.40–$5.80$2.40--
$115.00Dec 18$4.70$6.20$5.45$4.60 07/31$4.25–$8.85$4.70--
$110.00Aug 21$0.10$0.55$0.33$0.70 07/30$0.30–$2.13$0.33--
$110.00Sep 18$0.00$2.00$1.00$2.80 07/20$1.00–$3.25$1.00--
$110.00Dec 18$3.50$5.10$4.30$4.27 07/30$3.43–$7.20$4.27--
$105.00Aug 21$0.00$1.95$0.98$1.20 07/22$0.50–$1.68$0.98--
$105.00Sep 18$0.00$1.10$0.55$1.50 07/29$0.50–$2.47$0.55164
$105.00Oct 16$0.60$3.10$1.85$1.65 07/29$1.20–$3.23$1.65--
$105.00Dec 18$2.70$3.70$3.20$5.60 06/24$2.93–$5.65$3.20--
$105.00Mar 19$5.20$7.50$6.35$8.10 07/21$4.18–$8.20$6.35--
$180.00Dec 18$39.60$42.90$41.25$40.60 07/28$33.30–$52.05$40.60--
$100.00Aug 21$0.00$2.15$1.08$1.38 07/27$0.45–$1.78$1.08--
$100.00Sep 18$0.00$2.50$1.25$1.20 07/24$0.65–$2.05$1.20--
$100.00Oct 16$0.30$2.90$1.60$1.16 07/30$1.02–$2.68$1.16--
$100.00Dec 18$1.80$3.90$2.85$3.00 07/28$2.38–$4.50$2.85--
$100.00Mar 19$4.30$6.00$5.15$4.30 07/30$3.40–$6.90$4.301
$185.00Dec 18$44.60$47.00$45.80$51.60 06/03$37.20–$56.45$45.80--
$95.00Aug 21$0.00$0.30$0.15$0.60 07/15$0.15–$1.40$0.15--
$95.00Sep 18$0.00$2.40$1.20$1.05 07/23$0.53–$1.85$1.05--
$95.00Oct 16$0.00$2.70$1.35$2.35 06/23$0.83–$2.13$1.35--
$95.00Dec 18$1.30$3.60$2.45$1.25 07/13$1.93–$3.60$1.30--
$90.00Sep 18$0.05$1.75$0.90$0.40 07/29$0.20–$1.70$0.40--
$90.00Oct 16$0.00$2.50$1.25$1.75 06/22$0.70–$2.40$1.25--
$90.00Dec 18$0.05$3.40$1.73$2.30 06/29$1.30–$2.83$1.73--
$85.00Sep 18$0.00$1.75$0.88$0.45 07/27$0.33–$1.43$0.45--
$85.00Dec 18$0.00$3.10$1.55$2.67 06/12$1.00–$2.28$1.55--
$80.00Sep 18$0.00$2.20$1.10$0.73 06/04$0.35–$1.35$0.73--
$80.00Dec 18$0.40$2.20$1.30$1.35 06/29$1.27–$2.60$1.30--
$75.00Sep 18$0.00$0.90$0.45$0.32 07/17$0.45–$1.27$0.32--
$75.00Dec 18$0.00$1.90$0.95$1.62 06/03$0.90–$2.40$0.95--
$75.00Oct 16$0.00$0.30$0.15--$0.15–$1.13--2
$65.00Dec 18$0.00$1.65$0.83$0.75 07/23$0.60–$1.65$0.75--
$60.00Dec 18$0.00$2.35$1.18$0.65 07/23$0.30–$1.30$0.65--

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 459
Total Puts 203
Put/Call Ratio 0.44
Net Difference 256

Prior's Put/Call Breakdown

Total Calls 2,659
Total Puts 4,207
Put/Call Ratio 1.58
Net Difference -1,548

Prior 7-Day Put/Call Summary

Total Calls 5,497
Total Puts 6,862
Average Put/Call Ratio 1.28
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