Tour v490
CDW
CDW CORP
$154.00 +4.27%
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:02 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,254
Calls: 872 (70%)
Puts: 382 (30%)
Prior (08/03) 1,952
Calls: 169 (9%)
Puts: 1,783 (91%)
Current vs Prior -35.76%
Calls: +415.98% (Calls)
Puts: -78.58% (Puts)
Prior 7-Day Total 4,409
Calls: 2,116 (48%)
Puts: 2,293 (52%)
Prior 7-Day Average 629
Calls: 302 (48%)
Puts: 327 (52%)
Current vs Prior 7-Day Avg +99.09%
Calls: +188.47%
Puts: +16.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.07M
Calls: $913.8K (86%)
Puts: $154.1K (14%)
Prior (08/03) $694.8K
Calls: $221.3K (32%)
Puts: $473.5K (68%)
Current vs Prior +53.71%
Calls: +313.01%
Puts: -67.46%
Prior 7-Day Total $2.44M
Calls: $1.68M (69%)
Puts: $755.3K (31%)
Prior 7-Day Average $348.4K
Calls: $240.5K (69%)
Puts: $107.9K (31%)
Current vs Prior 7-Day Avg +206.53%
Calls: +279.98%
Puts: +42.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.44
Prior (08/03) 10.55
Current vs Prior -95.85%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -60.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 25,375
Calls: 15,314 (60%)
Puts: 10,061 (40%)
Prior (08/03) 4,891
Calls: 3,621 (74%)
Puts: 1,270 (26%)
Current vs Prior +418.81%
Prior 7-Day Total 22,148
Calls: 16,588 (75%)
Puts: 5,560 (25%)
Prior 7-Day Average 3,164
Calls: 2,369 (75%)
Puts: 794 (25%)
Current vs Prior 7-Day Avg +701.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.31% | 16.88%
Prior 12.97% | 15.84%
Current vs Prior +2.67% | +6.57%
Prior 7-Day Avg 13.43% | 16.47%
Current vs 7-Day Avg -0.87% | +2.48%
Prior 7-Day Eod 12.97% | 15.84%
Current vs 7-Day Eod +2.67% | +6.57%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.59% | 9.50%
Calls: 11.76% | 10.17%
Puts: 7.41% | 8.82%
Prior 46.64% | 26.20%
Calls: 42.52% | 26.59%
Puts: 50.75% | 25.81%
Current vs Prior -79.44% | -63.74%
Prior 7-Day Avg 46.64% | 26.20%
Calls: 42.52% | 26.59%
Puts: 50.75% | 25.81%
Current vs 7-Day Avg -79.44% | -63.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($913.8K) vs puts ($154.1K). Elevated premium activity with dollar volume up 54% vs prior. Dollar volume significantly above 7-day average (207% higher). Volume explosion - 99% above 7-day average (1,254 vs avg 629).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2128.6031.30$29.959.0%40.9320
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. 14 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2128.6031.30$29.959.0%40.9320
$130.00Aug 2124.0026.70$25.3510.7%1010.88245
$125.00Sep 1829.7032.90$31.3010.2%20.86103
$130.00Sep 1825.4028.40$26.9011.2%--0.8358
$135.00Aug 2119.7023.20$21.4516.3%--0.82398
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 894, top 178)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.608.60$8.1012.3%1780.50765
$165.00Sep 186.308.50$7.4029.7%1590.39148
$150.00Aug 2110.3012.20$11.2516.9%1140.6076
$130.00Aug 2124.0026.70$25.3510.7%1010.88245
$145.00Aug 2112.6014.80$13.7016.1%110.681.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.606.60$6.1016.4%1730.4059
$130.00Aug 211.301.75$1.5329.4%1080.121.7K
$125.00Aug 210.051.30$0.68183.8%50.0727
$135.00Aug 211.254.00$2.63104.6%40.18155
$145.00Aug 214.306.00$5.1533.0%20.32134

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 22.1%, max 40.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1869.3%49.3%40.5%8149
$160.00Aug 21Sep 1868.4%53.5%27.8%11331
$130.00Aug 21Sep 1871.3%56.3%26.6%101303
$145.00Aug 21Sep 1868.6%55.3%24.1%111.7K
$135.00Aug 21Sep 1873.1%59.0%23.9%2542
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1871.3%56.3%26.6%1081.8K
$145.00Aug 21Sep 1868.6%55.3%24.1%2298
$135.00Aug 21Sep 1873.1%59.0%23.9%4314
$140.00Aug 21Sep 1870.2%56.9%23.3%1754
$150.00Aug 21Sep 1859.6%51.7%15.3%173545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 7.06, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Sep 18$0.62$4.38$0.627.06$175.62
$170.00$175.00Sep 18$0.73$4.27$0.735.85$170.73
$175.00$180.00Aug 21$0.93$4.07$0.934.38$175.93
$165.00$170.00Aug 21$1.20$3.80$1.203.17$166.20
$160.00$165.00Sep 18$1.25$3.75$1.253.00$161.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Sep 18$0.77$4.23$0.775.49$129.23
$130.00$125.00Aug 21$0.85$4.15$0.854.88$129.15
$150.00$145.00Aug 21$0.95$4.05$0.954.26$149.05
$140.00$135.00Aug 21$1.02$3.98$1.023.90$138.98
$135.00$130.00Aug 21$1.10$3.90$1.103.55$133.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 11.50, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.60$4.60$0.4011.50$129.60
$125.00$130.00Sep 18$4.40$4.40$0.607.33$129.40
$135.00$140.00Aug 21$4.10$4.10$0.904.56$139.10
$130.00$135.00Aug 21$3.90$3.90$1.103.55$133.90
$130.00$135.00Sep 18$3.70$3.70$1.302.85$133.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$3.15$3.15$1.851.70$151.85
$135.00$130.00Sep 18$1.75$1.75$3.250.54$133.25
$145.00$140.00Sep 18$1.65$1.65$3.350.49$143.35
$150.00$145.00Sep 18$1.55$1.55$3.450.45$148.45
$145.00$140.00Aug 21$1.50$1.50$3.500.43$143.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.22, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.1569.3%49.3%
$125.00Aug 21Sep 18$1.3566.7%58.4%
$130.00Aug 21Sep 18$1.5571.3%56.3%
$135.00Aug 21Sep 18$1.7573.1%59.0%
$175.00Aug 21Sep 18$2.0262.6%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.6271.3%56.3%
$125.00Aug 21Sep 18$1.7066.7%58.4%
$135.00Aug 21Sep 18$2.2773.1%59.0%
$140.00Aug 21Sep 18$2.5570.2%56.9%
$145.00Aug 21Sep 18$2.7068.6%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 11.27% of stock, avg 16.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$11.25$6.10$17.35$132.65$167.3511.27%
$155.00Aug 21$8.10$9.25$17.35$137.65$172.3511.27%
$145.00Aug 21$13.70$5.15$18.85$126.15$163.8512.24%
$140.00Aug 21$17.35$3.65$21.00$119.00$161.0013.64%
$150.00Sep 18$13.95$9.40$23.35$126.65$173.3515.16%
$135.00Aug 21$21.45$2.63$24.08$110.92$159.0815.64%
$145.00Sep 18$16.30$7.85$24.15$120.85$169.1515.68%
$140.00Sep 18$19.85$6.20$26.05$113.95$166.0516.92%
$130.00Aug 21$25.35$1.53$26.88$103.12$156.8817.45%
$135.00Sep 18$23.20$4.90$28.10$106.90$163.1018.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.37% of stock, avg 6.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$1.02$2.63$3.65$131.35$183.65
$175.00$135.00Aug 21$1.95$2.63$4.58$130.42$179.58
$180.00$140.00Aug 21$1.02$3.65$4.67$135.33$184.67
$175.00$140.00Aug 21$1.95$3.65$5.60$134.40$180.60
$170.00$135.00Aug 21$3.55$2.63$6.18$128.82$176.18
$180.00$145.00Aug 21$1.02$5.15$6.17$138.83$186.17
$180.00$130.00Sep 18$3.35$3.15$6.50$123.50$186.50
$175.00$145.00Aug 21$1.95$5.15$7.10$137.90$182.10
$180.00$150.00Aug 21$1.02$6.10$7.12$142.88$187.12
$175.00$130.00Sep 18$3.97$3.15$7.12$122.88$182.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 19.00, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.75$0.2519.00$130.25$144.75
150/155160/165Aug 21$4.75$0.2519.00$150.25$164.75
150/155170/175Aug 21$4.75$0.2519.00$150.25$174.75
130/135150/155Sep 18$4.70$0.3015.67$130.30$154.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
140/145150/155Sep 18$4.60$0.4011.50$140.40$154.60
125/130140/145Aug 21$4.50$0.509.00$125.50$144.50
130/135165/170Sep 18$4.45$0.558.09$130.55$169.45
150/155165/170Aug 21$4.35$0.656.69$150.65$169.35
140/145165/170Sep 18$4.35$0.656.69$140.65$169.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.11$4.8944.45
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.35$4.6513.29
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Sep 18$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.48$4.529.42
$125.00$130.00$135.00Sep 18$0.98$4.024.10
$145.00$150.00$155.00Aug 21$2.20$2.801.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.09, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.09$4.91
$170.00$175.001:2Aug 21-$0.35$4.65
$165.00$170.001:2Sep 18-$2.00$3.00
$165.00$170.001:2Aug 21-$2.35$2.65
$175.00$180.001:2Sep 18-$2.73$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.43$4.57
$135.00$130.001:2Sep 18-$1.40$3.60
$140.00$135.001:2Aug 21-$1.61$3.39
$130.00$125.001:2Sep 18-$1.61$3.39
$145.00$140.001:2Aug 21-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.04%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$9.300.510.7%6.04%6.69%--244
$155.00Aug 21$7.600.500.7%4.94%5.58%178765
$160.00Sep 18$7.100.453.9%4.61%8.51%10279
$165.00Sep 18$6.300.397.1%4.09%11.23%159148
$160.00Aug 21$5.400.423.9%3.51%7.40%152
$165.00Aug 21$3.800.347.1%2.47%9.61%4260
$170.00Sep 18$3.400.3010.4%2.21%12.60%633
$180.00Sep 18$2.800.2216.9%1.82%18.70%--44
$170.00Aug 21$2.600.2710.4%1.69%12.08%2116
$175.00Sep 18$2.150.2613.6%1.40%15.03%15

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. 179 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 $80.00 12-18 call last traded $65.30 on 07/30 (now $73.40/$76.70) — try a limit near $73.40. Also watch the $90.00 09-18 call last traded $45.60 on 07/02 (now $62.80/$65.80) — try a limit near $62.80; the $75.00 12-18 call last traded $55.00 on 06/17 (now $77.80/$82.50) — try a limit near $77.80. Most tradeable put: the $145.00 12-18 put last traded $17.10 on 07/28 (now $12.40/$13.50) — try a limit near $12.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$7.60$8.60$8.10$4.68 07/30$1.45–$8.10$7.60765
$155.00Sep 18$9.30$12.70$11.00$7.50 07/29$2.45–$11.00$9.30244
$155.00Oct 16$11.30$14.80$13.05$9.70 07/31$3.70–$13.05$11.30286
$155.00Dec 18$16.40$19.30$17.85$13.50 07/31$6.95–$17.85$16.40247
$155.00Mar 19$20.90$23.60$22.25--$22.25–$22.25—$20.903
$150.00Aug 21$10.30$12.20$11.25$6.90 07/31$2.00–$11.25$10.3076
$150.00Sep 18$12.70$15.20$13.95$8.00 07/30$3.15–$13.95$12.70214
$150.00Oct 16$13.50$18.00$15.75$11.33 07/31$4.60–$15.75$13.50105
$150.00Dec 18$18.50$21.20$19.85$14.22 07/28$8.10–$19.85$18.50160
$150.00Mar 19$23.10$26.00$24.55$20.48 07/29$11.70–$24.55$23.101
$160.00Aug 21$5.40$7.30$6.35$3.47 07/31$0.98–$6.35$5.4052
$160.00Sep 18$7.10$10.20$8.65$5.79 07/31$1.50–$8.65$7.10279
$160.00Oct 16$9.80$13.00$11.40$7.11 06/30$2.95–$11.40$9.80101
$160.00Dec 18$14.90$16.80$15.85$12.45 07/31$5.55–$15.85$14.902.5K
$160.00Mar 19$18.70$21.30$20.00$9.10 07/22$8.95–$20.00$18.70--
$145.00Aug 21$12.60$14.80$13.70$8.35 07/31$2.80–$13.70$12.601.1K
$145.00Sep 18$14.10$18.50$16.30$9.75 07/30$4.50–$16.30$14.10606
$145.00Oct 16$16.00$20.80$18.40$6.40 07/21$6.25–$18.40$16.00101
$145.00Dec 18$21.90$24.60$23.25$16.92 07/30$9.60–$23.25$21.90138
$165.00Aug 21$3.80$5.70$4.75$2.90 07/31$0.85–$4.75$3.80260
$165.00Sep 18$6.30$8.50$7.40$3.28 07/30$1.58–$7.40$6.30148
$165.00Oct 16$8.70$11.10$9.90$1.45 07/24$2.13–$9.90$8.70116
$165.00Dec 18$12.70$14.60$13.65$8.60 07/28$4.85–$13.65$12.70133
$140.00Aug 21$15.70$19.00$17.35$11.50 07/30$4.05–$17.35$15.70245
$140.00Sep 18$18.20$21.50$19.85$12.85 07/30$5.55–$19.85$18.20167
$140.00Oct 16$19.60$23.10$21.35$16.23 07/31$7.75–$21.35$19.604
$140.00Dec 18$23.80$27.00$25.40$20.76 07/29$11.45–$25.40$23.80354
$140.00Mar 19$28.60$31.30$29.95$15.20 07/22$15.70–$29.95$28.604
$170.00Aug 21$2.60$4.50$3.55$2.08 07/29$0.80–$3.55$2.60116
$170.00Sep 18$3.40$6.00$4.70$2.60 07/30$1.05–$4.70$3.4033
$170.00Oct 16$5.80$8.80$7.30$3.33 07/14$1.90–$7.30$5.80--
$170.00Dec 18$10.40$12.80$11.60$5.80 07/16$3.68–$11.60$10.40209
$170.00Mar 19$14.10$18.90$16.50$11.67 07/28$6.70–$16.50$14.10102
$135.00Aug 21$19.70$23.20$21.45$14.31 07/31$5.50–$21.45$19.70398
$135.00Sep 18$21.50$24.90$23.20$19.00 07/29$7.30–$23.20$21.50144
$135.00Oct 16$22.70$27.50$25.10$16.40 07/28$9.40–$25.10$22.7024
$135.00Dec 18$26.50$31.00$28.75$17.20 07/16$13.50–$28.75$26.5013
$135.00Mar 19$30.80$35.50$33.15$17.41 07/20$17.40–$33.15$30.8015
$175.00Aug 21$0.20$3.70$1.95$0.50 07/28$0.65–$1.95$0.5028
$175.00Sep 18$2.15$5.80$3.97$2.45 07/31$1.40–$3.97$2.455
$175.00Dec 18$7.90$12.50$10.20$4.30 07/16$3.30–$10.20$7.9058
$175.00Mar 19$12.50$16.80$14.65$10.20 07/28$6.30–$14.65$12.50100
$130.00Aug 21$24.00$26.70$25.35$7.52 07/22$7.65–$25.35$24.00245
$130.00Sep 18$25.40$28.40$26.90$10.50 07/23$9.50–$26.90$25.4058
$130.00Oct 16$27.10$29.80$28.45$12.00 07/21$11.60–$28.45$27.1026
$130.00Dec 18$30.50$33.20$31.85$17.69 07/20$15.55–$31.85$30.50110
$130.00Mar 19$34.00$38.50$36.25$17.80 07/23$19.85–$36.25$34.001
$180.00Aug 21$0.10$1.95$1.02$1.48 07/14$0.53–$1.60$1.021
$180.00Sep 18$2.80$3.90$3.35$0.50 07/24$1.02–$3.35$2.8044
$180.00Oct 16$2.80$7.00$4.90$1.25 06/22$1.30–$4.90$2.801
$180.00Dec 18$7.50$10.20$8.85$5.56 07/30$2.50–$8.85$7.5023
$180.00Mar 19$11.00$15.30$13.15$9.58 07/31$5.05–$13.15$11.00101
$125.00Aug 21$28.60$31.30$29.95$22.13 07/30$10.45–$29.95$28.6020
$125.00Sep 18$29.70$32.90$31.30$18.20 07/27$12.20–$31.30$29.70103
$125.00Oct 16$31.00$33.70$32.35$14.50 07/21$14.15–$32.35$31.002
$125.00Dec 18$34.10$37.20$35.65$28.00 07/30$18.40–$35.65$34.1045
$185.00Sep 18$1.80$4.20$3.00$1.10 07/28$1.00–$3.00$1.8049
$185.00Dec 18$5.10$9.90$7.50$5.47 07/29$2.20–$7.50$5.4711
$185.00Mar 19$9.50$14.30$11.90$10.37 07/29$4.63–$11.90$10.372
$185.00Aug 21$0.80$2.00$1.40--$1.40–$1.40—$0.805
$120.00Aug 21$33.20$36.10$34.65$27.23 07/13$13.85–$34.65$33.207
$120.00Sep 18$34.10$37.00$35.55$28.12 07/31$15.30–$35.55$34.1025
$120.00Oct 16$35.20$38.00$36.60$15.91 06/22$16.95–$36.60$35.201
$120.00Dec 18$37.90$41.40$39.65$32.99 07/29$20.45–$39.65$37.90247
$190.00Aug 21$0.00$1.85$0.93$0.50 07/29$0.40–$1.35$0.5021
$190.00Sep 18$0.00$4.80$2.40$1.15 07/29$0.85–$2.40$1.15156
$190.00Dec 18$5.70$8.50$7.10$3.96 06/30$2.18–$7.10$5.7019
$115.00Aug 21$38.00$40.80$39.40$29.92 07/10$17.75–$39.40$38.002
$115.00Oct 16$39.00$43.80$41.40$26.37 06/09$20.40–$41.40$39.001
$115.00Dec 18$41.80$45.30$43.55$30.60 07/09$23.55–$43.55$41.8057
$115.00Sep 18$38.70$41.20$39.95--$39.95–$39.95—$38.701.9K
$195.00Dec 18$4.70$6.70$5.70$4.00 07/29$1.15–$5.70$4.7062
$195.00Mar 19$7.00$11.70$9.35$7.90 07/29$3.30–$9.35$7.902
$110.00Sep 18$43.40$46.10$44.75$33.51 06/04$23.10–$44.75$43.402.0K
$110.00Dec 18$45.20$49.80$47.50$34.22 07/08$27.15–$47.50$45.2086
$110.00Oct 16$43.50$47.70$45.60--$45.60–$45.60—$43.503
$200.00Oct 16$0.00$4.80$2.40$1.15 07/13$0.55–$2.40$1.151
$200.00Dec 18$2.85$5.60$4.22$2.70 07/01$1.43–$4.22$2.85156
$200.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--3
$105.00Aug 21$47.80$51.90$49.85$22.10 06/22$26.30–$49.85$47.801
$105.00Dec 18$49.50$54.20$51.85$31.90 06/23$30.70–$51.85$49.5055
$105.00Sep 18$48.10$51.10$49.60--$49.60–$49.60—$48.107
$105.00Oct 16$48.00$52.70$50.35--$50.35–$50.35—$48.002
$100.00Dec 18$54.10$58.90$56.50$41.20 06/08$34.60–$56.50$54.1028
$100.00Mar 19$56.40$61.00$58.70$37.00 07/20$37.05–$58.70$56.401
$100.00Sep 18$52.90$56.20$54.55--$54.55–$54.55—$52.909
$210.00Dec 18$2.35$4.40$3.38$2.34 06/05$1.23–$3.38$2.3517
$95.00Sep 18$57.90$61.00$59.45--$59.45–$59.45—$57.901
$95.00Dec 18$58.50$63.20$60.85--$60.85–$60.85—$58.502
$90.00Aug 21$62.00$66.60$64.30$44.09 07/17$40.55–$64.30$62.005
$90.00Sep 18$62.80$65.80$64.30$45.60 07/02$40.65–$64.30$62.807
$90.00Dec 18$63.60$68.00$65.80$47.95 07/16$42.75–$65.80$63.603
$85.00Sep 18$67.10$71.90$69.50$53.50 07/07$45.50–$69.50$67.101
$85.00Oct 16$67.10$71.60$69.35$57.97 07/28$45.75–$69.35$67.101
$85.00Dec 18$68.00$72.70$70.35$52.45 07/16$47.05–$70.35$68.003
$80.00Oct 16$72.00$76.70$74.35$62.86 07/28$50.50–$74.35$72.001
$80.00Dec 18$73.40$76.70$75.05$65.30 07/30$51.55–$75.05$73.406
$80.00Sep 18$72.00$76.40$74.20--$74.20–$74.20—$72.008
$75.00Dec 18$77.80$82.50$80.15$55.00 06/17$56.15–$80.15$77.803
$70.00Dec 18$82.70$87.00$84.85--$84.85–$84.85—$82.702
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$10.30$13.80$12.05$15.70 07/29$12.05–$27.60$12.052
$155.00Aug 21$8.20$10.30$9.25--$9.25–$9.25—$8.2033
$155.00Dec 18$16.30$19.20$17.75--$17.75–$17.75—$16.301
$150.00Aug 21$5.60$6.60$6.10$8.39 07/29$6.10–$22.10$6.1059
$150.00Sep 18$7.30$11.50$9.40$19.70 06/04$9.40–$23.35$9.40486
$150.00Dec 18$13.90$17.30$15.60$18.50 07/31$15.60–$27.95$15.608
$150.00Mar 19$18.10$21.20$19.65$30.00 07/16$19.65–$30.65$19.652
$160.00Oct 16$14.60$18.30$16.45$21.20 07/29$16.45–$33.35$16.453
$160.00Dec 18$18.60$22.40$20.50$35.65 07/22$20.50–$35.05$20.502
$160.00Mar 19$23.60$26.40$25.00$38.12 07/22$25.00–$37.85$25.002
$145.00Aug 21$4.30$6.00$5.15$7.10 07/31$5.15–$18.15$5.15134
$145.00Sep 18$6.40$9.30$7.85$8.67 07/29$7.85–$19.65$7.85164
$145.00Oct 16$6.70$11.50$9.10$19.80 07/16$9.10–$21.10$9.103
$145.00Dec 18$12.40$13.50$12.95$17.10 07/28$12.95–$24.45$12.9522
$165.00Dec 18$22.10$25.40$23.75$29.69 07/10$23.75–$39.15$23.751
$140.00Aug 21$2.80$4.50$3.65$5.50 07/31$3.65–$14.05$3.65189
$140.00Sep 18$4.90$7.50$6.20$6.67 07/29$6.20–$16.25$6.20565
$140.00Oct 16$5.20$9.50$7.35$16.50 07/16$7.35–$17.85$7.354
$140.00Dec 18$9.50$12.40$10.95$13.80 07/29$10.95–$21.45$10.9573
$140.00Mar 19$12.20$16.50$14.35$17.90 07/30$14.35–$24.35$14.354
$135.00Aug 21$1.25$4.00$2.63$4.20 07/30$2.63–$11.00$2.63155
$135.00Sep 18$3.60$6.20$4.90$13.70 07/22$4.90–$13.25$4.90159
$135.00Oct 16$3.30$8.00$5.65$15.30 07/21$5.65–$14.75$5.658
$135.00Dec 18$7.20$11.00$9.10$11.81 07/29$9.10–$18.45$9.1028
$135.00Mar 19$10.30$14.50$12.40$15.60 07/30$12.40–$21.55$12.402
$175.00Dec 18$28.10$32.00$30.05--$30.05–$30.05—$28.102
$130.00Aug 21$1.30$1.75$1.53$2.30 07/31$1.53–$8.30$1.531.7K
$130.00Sep 18$1.50$4.80$3.15$10.50 07/23$3.15–$10.45$3.15116
$130.00Oct 16$3.40$5.10$4.25$12.10 07/21$4.25–$12.10$4.2515
$130.00Dec 18$6.80$9.40$8.10$9.91 07/29$8.10–$15.70$8.1034
$130.00Mar 19$8.30$13.00$10.65$13.30 07/30$10.65–$18.65$10.653
$180.00Dec 18$31.10$35.50$33.30$40.60 07/28$33.30–$52.05$33.301
$125.00Aug 21$0.05$1.30$0.68$1.80 07/31$0.68–$6.00$0.6827
$125.00Sep 18$0.75$4.00$2.38$7.80 07/21$2.17–$8.00$2.3816
$125.00Dec 18$5.50$6.90$6.20$11.30 07/24$6.20–$13.35$6.2065
$125.00Mar 19$6.90$11.50$9.20$11.30 07/30$9.20–$16.20$9.204
$125.00Oct 16$1.95$4.70$3.33--$3.33–$3.33—$1.953
$185.00Dec 18$34.90$39.50$37.20$51.60 06/03$37.20–$56.45$37.201
$120.00Aug 21$0.55$0.95$0.75$1.34 07/30$0.75–$4.20$0.7531
$120.00Sep 18$0.50$2.90$1.70$2.80 07/29$1.70–$6.10$1.7017
$120.00Oct 16$1.20$3.80$2.50$3.70 07/29$2.50–$7.65$2.5073
$120.00Dec 18$3.30$6.30$4.80$6.70 07/28$4.80–$11.00$4.8034
$115.00Aug 21$0.35$0.70$0.52$2.50 07/29$0.52–$2.85$0.52272
$115.00Sep 18$1.05$3.20$2.13$4.20 07/15$1.80–$4.50$2.1360
$115.00Oct 16$0.00$4.80$2.40$4.30 07/16$2.40–$5.80$2.404
$115.00Dec 18$3.30$5.20$4.25$4.60 07/31$4.25–$8.85$4.252.5K
$110.00Aug 21$0.05$0.55$0.30$0.70 07/30$0.30–$2.20$0.306
$110.00Sep 18$0.45$2.30$1.38$2.80 07/20$1.05–$3.25$1.3820
$110.00Dec 18$2.65$4.20$3.43$4.27 07/30$3.43–$7.20$3.43194
$110.00Oct 16$0.00$3.60$1.80--$1.80–$1.80—--5
$105.00Aug 21$0.00$2.55$1.27$1.20 07/22$0.50–$1.88$1.2012
$105.00Sep 18$0.00$1.90$0.95$1.50 07/29$0.88–$2.47$0.95163
$105.00Oct 16$0.00$3.30$1.65$1.65 07/29$1.20–$3.23$1.6542
$105.00Dec 18$1.50$4.90$3.20$5.60 06/24$2.93–$5.65$3.2025
$105.00Mar 19$1.85$6.50$4.18$8.10 07/21$4.18–$8.20$4.181
$100.00Aug 21$0.00$0.90$0.45$1.38 07/27$0.45–$1.78$0.4528
$100.00Sep 18$0.00$2.80$1.40$1.20 07/24$0.78–$2.05$1.20119
$100.00Oct 16$0.00$2.80$1.40$1.16 07/30$1.02–$2.68$1.16804
$100.00Dec 18$0.15$4.80$2.48$3.00 07/28$2.38–$4.50$2.4878
$100.00Mar 19$1.00$5.80$3.40$4.30 07/30$3.40–$6.90$3.401
$95.00Aug 21$0.05$1.10$0.58$0.60 07/15$0.58–$1.40$0.583
$95.00Sep 18$0.00$1.20$0.60$1.05 07/23$0.60–$1.85$0.60234
$95.00Oct 16$0.00$2.90$1.45$2.35 06/23$0.98–$2.13$1.451
$95.00Dec 18$0.10$5.00$2.55$1.25 07/13$1.93–$3.60$1.251.0K
$90.00Sep 18$0.00$2.50$1.25$0.40 07/29$0.68–$1.70$0.4019
$90.00Oct 16$0.00$4.80$2.40$1.75 06/22$0.70–$2.40$1.752
$90.00Dec 18$0.15$3.20$1.68$2.30 06/29$1.30–$2.83$1.6852
$85.00Sep 18$0.00$2.40$1.20$0.45 07/27$0.33–$1.43$0.458
$85.00Dec 18$0.00$3.90$1.95$2.67 06/12$1.25–$2.28$1.9514
$85.00Oct 16$0.00$2.65$1.33--$1.33–$1.33—--3
$80.00Sep 18$0.00$2.25$1.13$0.73 06/04$0.35–$1.35$0.7317
$80.00Dec 18$0.40$4.80$2.60$1.35 06/29$1.27–$2.60$1.3545
$75.00Sep 18$0.00$2.20$1.10$0.32 07/17$0.48–$1.30$0.3211
$75.00Dec 18$0.00$4.80$2.40$1.62 06/03$0.90–$2.40$1.6210
$75.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--2
$70.00Dec 18$0.00$2.85$1.43--$1.43–$1.43—--4
$65.00Dec 18$0.00$3.30$1.65$0.75 07/23$0.60–$1.65$0.751
$65.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--18
$60.00Dec 18$0.00$2.60$1.30$0.65 07/23$0.48–$1.30$0.6521

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 872
Total Puts 382
Put/Call Ratio 0.44
Net Difference 490

Prior's Put/Call Breakdown

Total Calls 169
Total Puts 1,783
Put/Call Ratio 10.55
Net Difference -1,614

Prior 7-Day Put/Call Summary

Total Calls 2,116
Total Puts 2,293
Average Put/Call Ratio 1.12
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