Tour v492
CDW
CDW CORP
$140.10 -9.03%
$140.00 (-0.07%)🌙
as of 08/05 06:02 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:02pm)
January 2026
|
▶ (8/6 18:27)
◀ 8/5 18:02 ▶

Option Volume

Detail
ℹ
Current (08/05) 6,866
Calls: 2,659 (39%)
Puts: 4,207 (61%)
Prior (08/04) 1,254
Calls: 872 (70%)
Puts: 382 (30%)
Current vs Prior +447.53%
Calls: +204.93% (Calls)
Puts: +1001.31% (Puts)
Prior 7-Day Total 5,643
Calls: 2,977 (53%)
Puts: 2,666 (47%)
Prior 7-Day Average 806
Calls: 425 (53%)
Puts: 380 (47%)
Current vs Prior 7-Day Avg +751.71%
Calls: +525.23%
Puts: +1004.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.03M
Calls: $1.00M (49%)
Puts: $1.02M (51%)
Prior (08/04) $1.07M
Calls: $913.8K (86%)
Puts: $154.1K (14%)
Current vs Prior +89.71%
Calls: +9.69%
Puts: +564.27%
Prior 7-Day Total $3.50M
Calls: $2.59M (74%)
Puts: $904.7K (26%)
Prior 7-Day Average $499.7K
Calls: $370.5K (74%)
Puts: $129.2K (26%)
Current vs Prior 7-Day Avg +305.42%
Calls: +170.57%
Puts: +691.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.58
Prior (08/04) 0.44
Current vs Prior +261.17%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +48.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 26,077
Calls: 15,815 (61%)
Puts: 10,262 (39%)
Prior (08/04) 25,375
Calls: 15,314 (60%)
Puts: 10,061 (40%)
Current vs Prior +2.77%
Prior 7-Day Total 46,390
Calls: 31,081 (67%)
Puts: 15,309 (33%)
Prior 7-Day Average 6,627
Calls: 4,440 (67%)
Puts: 2,187 (33%)
Current vs Prior 7-Day Avg +293.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.31% | 13.78%
Prior 13.31% | 16.88%
Current vs Prior -30.03% | -18.40%
Prior 7-Day Avg 13.30% | 16.46%
Current vs 7-Day Avg -29.97% | -16.30%
Prior 7-Day Eod 13.31% | 16.88%
Current vs 7-Day Eod -30.03% | -18.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Prior 9.59% | 9.50%
Calls: 11.76% | 10.17%
Puts: 7.41% | 8.82%
Current vs Prior +22.52% | +61.58%
Prior 7-Day Avg 41.35% | 23.81%
Calls: 38.13% | 24.24%
Puts: 44.56% | 23.38%
Current vs 7-Day Avg -71.58% | -35.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (305% higher). Unusually high activity with volume up 448% vs prior - elevated interest. Volume explosion - 752% above 7-day average (6,866 vs avg 806).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1826.1028.60$27.359.1%90.881.9K
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. 17 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.2023.00$21.6013.0%340.967
$115.00Aug 2125.0027.80$26.4010.6%50.962
$125.00Aug 2115.6018.50$17.0517.0%160.8820
$115.00Sep 1826.1028.60$27.359.1%90.881.9K
$120.00Sep 1821.4024.30$22.8512.7%30.8625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.7016.50$15.1018.5%--0.8233
$150.00Aug 219.5012.60$11.0528.1%230.78176
$150.00Sep 1812.7015.10$13.9017.3%--0.65486
$145.00Aug 215.908.60$7.2537.2%10.62136
$145.00Sep 189.2011.80$10.5024.8%--0.56164

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 5.7K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.303.20$1.75165.7%1.0K0.25178
$155.00Aug 211.252.00$1.6346.0%7820.20882
$120.00Aug 2120.2023.00$21.6013.0%340.967
$145.00Aug 212.154.70$3.4374.3%320.401.1K
$135.00Aug 218.009.50$8.7517.1%240.69398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.802.55$1.67104.8%2.7K0.201.7K
$120.00Aug 210.000.55$0.28196.4%7240.0554
$135.00Sep 184.106.80$5.4549.5%1360.36159
$140.00Aug 213.006.00$4.5066.7%620.46189
$150.00Aug 219.5012.60$11.0528.1%230.78176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 14.3%, max 42.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1859.7%42.0%42.4%1560
$125.00Aug 21Sep 1854.3%44.5%21.9%23122
$160.00Aug 21Sep 1850.1%41.2%21.7%12336
$135.00Aug 21Sep 1850.3%41.4%21.4%26544
$155.00Aug 21Sep 1851.0%42.9%18.7%7831.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1854.3%44.5%21.9%2846
$135.00Aug 21Sep 1850.3%41.4%21.4%143315
$130.00Aug 21Sep 1849.1%42.3%15.9%2.7K1.8K
$115.00Aug 21Sep 1861.9%55.4%11.7%29336
$120.00Aug 21Sep 1847.4%45.2%4.9%73571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 40.67, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.12$4.88$0.1240.67$150.12
$160.00$165.00Sep 18$0.60$4.40$0.607.33$160.60
$155.00$160.00Aug 21$0.75$4.25$0.755.67$155.75
$150.00$155.00Sep 18$1.20$3.80$1.203.17$151.20
$155.00$160.00Sep 18$1.25$3.75$1.253.00$156.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.57$4.43$0.577.77$129.43
$125.00$120.00Aug 21$0.82$4.18$0.825.10$124.18
$125.00$120.00Sep 18$0.97$4.03$0.974.15$124.03
$130.00$125.00Sep 18$1.10$3.90$1.103.55$128.90
$140.00$135.00Aug 21$1.25$3.75$1.253.00$138.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 24.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.80$4.80$0.2024.00$119.80
$120.00$125.00Aug 21$4.55$4.55$0.4510.11$124.55
$125.00$130.00Aug 21$4.50$4.50$0.509.00$129.50
$115.00$120.00Sep 18$4.50$4.50$0.509.00$119.50
$120.00$125.00Sep 18$4.05$4.05$0.954.26$124.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$4.05$4.05$0.954.26$150.95
$150.00$145.00Aug 21$3.80$3.80$1.203.17$146.20
$150.00$145.00Sep 18$3.40$3.40$1.602.13$146.60
$145.00$140.00Sep 18$2.80$2.80$2.201.27$142.20
$145.00$140.00Aug 21$2.75$2.75$2.251.22$142.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.11, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$0.5559.7%42.0%
$115.00Aug 21Sep 18$0.9561.9%55.4%
$160.00Aug 21Sep 18$1.2250.1%41.2%
$120.00Aug 21Sep 18$1.2547.4%45.2%
$155.00Aug 21Sep 18$1.7251.0%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.4047.4%45.2%
$115.00Aug 21Sep 18$1.4861.9%55.4%
$125.00Aug 21Sep 18$1.5554.3%44.5%
$130.00Aug 21Sep 18$2.0849.1%42.3%
$135.00Aug 21Sep 18$2.2050.3%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 7.35% of stock, avg 12.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.80$4.50$10.30$129.70$150.307.35%
$145.00Aug 21$3.43$7.25$10.68$134.32$155.687.62%
$135.00Aug 21$8.75$3.25$12.00$123.00$147.008.57%
$150.00Aug 21$1.75$11.05$12.80$137.20$162.809.14%
$130.00Aug 21$12.55$1.67$14.22$115.78$144.2210.15%
$140.00Sep 18$8.80$7.70$16.50$123.50$156.5011.78%
$155.00Aug 21$1.63$15.10$16.73$138.27$171.7311.94%
$145.00Sep 18$6.45$10.50$16.95$128.05$161.9512.10%
$135.00Sep 18$11.90$5.45$17.35$117.65$152.3512.38%
$125.00Aug 21$17.05$1.10$18.15$106.85$143.1512.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.41% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.88$1.10$1.98$123.02$161.98
$165.00$125.00Aug 21$0.95$1.10$2.05$122.95$167.05
$160.00$130.00Aug 21$0.88$1.67$2.55$127.45$162.55
$165.00$130.00Aug 21$0.95$1.67$2.62$127.38$167.62
$155.00$125.00Aug 21$1.63$1.10$2.73$122.27$157.73
$150.00$125.00Aug 21$1.75$1.10$2.85$122.15$152.85
$165.00$120.00Sep 18$1.50$1.68$3.18$116.82$168.18
$155.00$130.00Aug 21$1.63$1.67$3.30$126.70$158.30
$150.00$130.00Aug 21$1.75$1.67$3.42$126.58$153.42
$160.00$120.00Sep 18$2.10$1.68$3.78$116.22$163.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 13.29, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Sep 18$4.65$0.3513.29$145.35$159.65
120/125130/135Aug 21$4.62$0.3812.16$120.38$134.62
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
120/125130/135Sep 18$4.22$0.785.41$120.78$134.22
125/130135/140Sep 18$4.20$0.805.25$125.80$139.20
135/140145/150Sep 18$4.15$0.854.88$135.85$149.15
120/125135/140Sep 18$4.07$0.934.38$120.93$139.07
130/135140/145Sep 18$4.05$0.954.26$130.95$144.05
140/145155/160Sep 18$4.05$0.954.26$140.95$159.05
140/145150/155Sep 18$4.00$1.004.00$141.00$154.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.05$4.9599.00
$130.00$135.00$140.00Sep 18$0.15$4.8532.33
$115.00$120.00$125.00Aug 21$0.25$4.7519.00
$120.00$125.00$130.00Sep 18$0.40$4.6011.50
$125.00$130.00$135.00Sep 18$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Sep 18$0.55$4.458.09
$135.00$140.00$145.00Sep 18$0.55$4.458.09
$125.00$130.00$135.00Sep 18$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.07, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.07$4.93
$155.00$160.001:2Aug 21-$0.13$4.87
$155.00$160.001:2Sep 18-$0.85$4.15
$160.00$165.001:2Sep 18-$0.90$4.10
$160.00$165.001:2Aug 21-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.09$4.91
$120.00$115.001:2Aug 21-$0.52$4.48
$130.00$125.001:2Aug 21-$0.53$4.47
$125.00$120.001:2Sep 18-$0.71$4.29
$130.00$125.001:2Sep 18-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.57%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$5.000.453.5%3.57%7.07%7606
$150.00Sep 18$3.100.357.1%2.21%9.28%2214
$145.00Aug 21$2.150.403.5%1.53%5.03%321.1K
$155.00Sep 18$2.100.2810.6%1.50%12.13%1244
$155.00Aug 21$1.250.2010.6%0.89%11.53%782882
$160.00Sep 18$0.900.2014.2%0.64%14.85%10284
$165.00Sep 18$0.600.1517.8%0.43%18.20%--296
$150.00Aug 21$0.300.257.1%0.21%7.28%1.0K178

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. 180 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 $75.00 12-18 call last traded $55.00 on 06/17 (now $65.30/$68.10) — try a limit near $65.30. Also watch the $80.00 12-18 call last traded $65.30 on 07/30 (now $60.60/$63.30) — try a limit near $61.95; the $85.00 12-18 call last traded $52.45 on 07/16 (now $56.00/$58.60) — try a limit near $56.00. Most tradeable put: the $180.00 12-18 put last traded $40.60 on 07/28 (now $41.10/$43.70) — try a limit near $41.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.20$7.40$5.80$11.50 07/30$4.05–$17.35$5.80244
$140.00Sep 18$7.30$10.30$8.80$12.85 07/30$5.55–$19.85$8.80167
$140.00Oct 16$10.50$12.40$11.45$16.23 07/31$7.75–$21.35$11.454
$140.00Dec 18$15.60$17.30$16.45$20.76 07/29$11.45–$25.40$16.45354
$140.00Mar 19$20.50$23.20$21.85$15.20 07/22$15.70–$29.95$20.504
$145.00Aug 21$2.15$4.70$3.43$8.35 07/31$2.80–$13.70$3.431.1K
$145.00Sep 18$5.00$7.90$6.45$9.75 07/30$4.50–$16.30$6.45606
$145.00Oct 16$8.40$10.10$9.25$6.40 07/21$6.25–$18.40$8.40101
$145.00Dec 18$13.80$15.10$14.45$16.92 07/30$9.60–$23.25$14.45138
$135.00Aug 21$8.00$9.50$8.75$14.31 07/31$5.50–$21.45$8.75398
$135.00Sep 18$10.90$12.90$11.90$19.00 07/29$7.30–$23.20$11.90146
$135.00Oct 16$13.10$15.10$14.10$16.40 07/28$9.40–$25.10$14.1024
$135.00Dec 18$18.50$19.70$19.10$17.20 07/16$13.50–$28.75$18.5013
$135.00Mar 19$23.10$25.70$24.40$17.41 07/20$17.40–$33.15$23.1015
$150.00Aug 21$0.30$3.20$1.75$6.90 07/31$1.75–$11.25$1.75178
$150.00Sep 18$3.10$6.00$4.55$8.00 07/30$3.15–$13.95$4.55214
$150.00Oct 16$5.70$8.20$6.95$11.33 07/31$4.60–$15.75$6.95105
$150.00Dec 18$11.60$13.00$12.30$14.22 07/28$8.10–$19.85$12.30170
$150.00Mar 19$16.40$18.90$17.65$20.48 07/29$11.70–$24.55$17.651
$130.00Aug 21$11.30$13.80$12.55$7.52 07/22$7.65–$25.35$11.30188
$130.00Sep 18$13.70$16.60$15.15$10.50 07/23$9.50–$26.90$13.7058
$130.00Oct 16$15.90$19.10$17.50$12.00 07/21$11.60–$28.45$15.9026
$130.00Dec 18$21.40$23.20$22.30$17.69 07/20$15.55–$31.85$21.40110
$130.00Mar 19$25.90$28.50$27.20$17.80 07/23$19.85–$36.25$25.901
$155.00Aug 21$1.25$2.00$1.63$4.68 07/30$1.45–$8.10$1.63882
$155.00Sep 18$2.10$4.60$3.35$7.50 07/29$2.45–$11.00$3.35244
$155.00Oct 16$4.40$6.50$5.45$9.70 07/31$3.70–$13.05$5.45286
$155.00Dec 18$9.60$11.10$10.35$13.50 07/31$6.95–$17.85$10.35247
$155.00Mar 19$14.10$17.40$15.75--$15.75–$22.25$14.104
$125.00Aug 21$15.60$18.50$17.05$22.13 07/30$10.45–$29.95$17.0520
$125.00Sep 18$17.30$20.30$18.80$18.20 07/27$12.20–$31.30$18.20102
$125.00Oct 16$19.90$22.50$21.20$14.50 07/21$14.15–$32.35$19.902
$125.00Dec 18$24.20$26.90$25.55$28.00 07/30$18.40–$35.65$25.5545
$160.00Aug 21$0.00$1.75$0.88$3.47 07/31$0.88–$6.35$0.8852
$160.00Sep 18$0.90$3.30$2.10$5.79 07/31$1.50–$8.65$2.10284
$160.00Oct 16$3.40$5.10$4.25$7.11 06/30$2.95–$11.40$4.25101
$160.00Dec 18$8.30$9.70$9.00$12.45 07/31$5.55–$15.85$9.002.5K
$160.00Mar 19$12.30$15.70$14.00$9.10 07/22$8.95–$20.00$12.30--
$120.00Aug 21$20.20$23.00$21.60$27.23 07/13$13.85–$34.65$21.607
$120.00Sep 18$21.40$24.30$22.85$28.12 07/31$15.30–$35.55$22.8525
$120.00Oct 16$23.30$26.20$24.75$15.91 06/22$16.95–$36.60$23.301
$120.00Dec 18$27.20$30.10$28.65$32.99 07/29$20.45–$39.65$28.65245
$165.00Aug 21$0.00$1.90$0.95$2.90 07/31$0.85–$4.75$0.95264
$165.00Sep 18$0.60$2.40$1.50$3.28 07/30$1.50–$7.40$1.50296
$165.00Oct 16$2.90$4.00$3.45$1.45 07/24$2.13–$9.90$2.90181
$165.00Dec 18$5.80$8.10$6.95$8.60 07/28$4.85–$13.65$6.95133
$115.00Aug 21$25.00$27.80$26.40$29.92 07/10$17.75–$39.40$26.402
$115.00Oct 16$27.50$30.20$28.85$26.37 06/09$20.40–$41.40$27.501
$115.00Dec 18$31.00$33.60$32.30$30.60 07/09$23.55–$43.55$31.0057
$115.00Sep 18$26.10$28.60$27.35--$27.35–$39.95$26.101.9K
$170.00Aug 21$0.00$0.85$0.43$2.08 07/29$0.43–$3.55$0.43118
$170.00Sep 18$0.20$2.50$1.35$2.60 07/30$1.05–$4.70$1.3532
$170.00Oct 16$2.10$3.10$2.60$3.33 07/14$1.90–$7.30$2.60--
$170.00Dec 18$5.70$6.90$6.30$5.80 07/16$3.68–$11.60$5.80209
$170.00Mar 19$9.10$12.30$10.70$11.67 07/28$6.70–$16.50$10.70102
$110.00Sep 18$30.60$33.20$31.90$33.51 06/04$23.10–$44.75$31.902.0K
$110.00Dec 18$34.40$37.30$35.85$34.22 07/08$27.15–$47.50$34.4086
$110.00Oct 16$31.70$34.40$33.05--$33.05–$45.60$31.703
$175.00Aug 21$0.00$0.25$0.13$0.50 07/28$0.13–$1.95$0.1328
$175.00Sep 18$0.25$2.60$1.43$2.45 07/31$1.40–$3.97$1.435
$175.00Dec 18$3.70$5.60$4.65$4.30 07/16$3.30–$10.20$4.3058
$175.00Mar 19$7.90$11.30$9.60$10.20 07/28$6.30–$14.65$9.60100
$105.00Aug 21$34.70$37.50$36.10$22.10 06/22$26.30–$49.85$34.701
$105.00Dec 18$38.50$41.20$39.85$31.90 06/23$30.70–$51.85$38.5055
$105.00Sep 18$35.20$37.90$36.55--$36.55–$49.60$35.207
$105.00Oct 16$36.10$38.80$37.45--$37.45–$50.35$36.102
$180.00Aug 21$0.00$0.10$0.05$1.48 07/14$0.05–$1.60$0.056
$180.00Sep 18$0.00$2.55$1.27$0.50 07/24$1.02–$3.35$0.5044
$180.00Oct 16$1.05$2.30$1.67$1.25 06/22$1.30–$4.90$1.251
$180.00Dec 18$3.80$4.80$4.30$5.56 07/30$2.50–$8.85$4.3023
$180.00Mar 19$6.60$9.80$8.20$9.58 07/31$5.05–$13.15$8.20101
$100.00Dec 18$42.50$45.30$43.90$41.20 06/08$34.60–$56.50$42.5028
$100.00Mar 19$46.00$48.50$47.25$37.00 07/20$37.05–$58.70$46.001
$100.00Sep 18$40.10$42.70$41.40--$41.40–$54.55$40.109
$185.00Sep 18$0.00$2.30$1.15$1.10 07/28$1.00–$3.00$1.1049
$185.00Dec 18$2.70$4.10$3.40$5.47 07/29$2.20–$7.50$3.4011
$185.00Mar 19$5.60$8.80$7.20$10.37 07/29$4.63–$11.90$7.202
$185.00Aug 21$0.00$0.05$0.03--$0.03–$1.40--8
$95.00Sep 18$44.90$47.60$46.25--$46.25–$59.45$44.901
$95.00Dec 18$46.80$49.60$48.20--$48.20–$60.85$46.802
$190.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.40–$1.35$0.5021
$190.00Sep 18$0.00$2.20$1.10$1.15 07/29$0.85–$2.40$1.10156
$190.00Dec 18$1.60$4.30$2.95$3.96 06/30$2.18–$7.10$2.9519
$90.00Aug 21$49.70$52.40$51.05$44.09 07/17$40.55–$64.30$49.705
$90.00Sep 18$49.60$52.50$51.05$45.60 07/02$40.65–$64.30$49.607
$90.00Dec 18$51.30$54.00$52.65$47.95 07/16$42.75–$65.80$51.303
$195.00Dec 18$1.50$4.00$2.75$4.00 07/29$1.15–$5.70$2.7562
$195.00Mar 19$4.00$7.20$5.60$7.90 07/29$3.30–$9.35$5.602
$85.00Sep 18$54.60$57.60$56.10$53.50 07/07$45.50–$69.50$54.601
$85.00Oct 16$54.10$57.70$55.90$57.97 07/28$45.75–$69.35$55.901
$85.00Dec 18$56.00$58.60$57.30$52.45 07/16$47.05–$70.35$56.003
$200.00Oct 16$0.00$2.55$1.27$1.15 07/13$0.55–$2.40$1.151
$200.00Dec 18$1.60$2.70$2.15$2.70 07/01$1.43–$4.22$2.15156
$200.00Sep 18$0.00$2.15$1.08--$1.08–$1.25--3
$200.00Aug 21$0.00$0.80$0.40--$0.40–$0.40—--97
$80.00Oct 16$59.00$62.50$60.75$62.86 07/28$50.50–$74.35$60.751
$80.00Dec 18$60.60$63.30$61.95$65.30 07/30$51.55–$75.05$61.956
$80.00Sep 18$58.70$62.60$60.65--$60.65–$74.20$58.708
$75.00Dec 18$65.30$68.10$66.70$55.00 06/17$56.15–$80.15$65.303
$210.00Dec 18$1.00$2.85$1.93$2.34 06/05$1.23–$3.38$1.9316
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.00$6.00$4.50$5.50 07/31$3.65–$14.05$4.50189
$140.00Sep 18$6.30$9.10$7.70$6.67 07/29$6.20–$16.25$6.67565
$140.00Oct 16$8.60$11.30$9.95$16.50 07/16$7.35–$17.85$9.954
$140.00Dec 18$13.90$16.70$15.30$13.80 07/29$10.95–$21.45$13.9073
$140.00Mar 19$17.70$20.30$19.00$17.90 07/30$14.35–$24.35$17.904
$145.00Aug 21$5.90$8.60$7.25$7.10 07/31$5.15–$18.15$7.10136
$145.00Sep 18$9.20$11.80$10.50$8.67 07/29$7.85–$19.65$9.20164
$145.00Oct 16$11.50$14.10$12.80$19.80 07/16$9.10–$21.10$12.803
$145.00Dec 18$16.80$18.70$17.75$17.10 07/28$12.95–$24.45$17.1022
$135.00Aug 21$2.50$4.00$3.25$4.20 07/30$2.63–$11.00$3.25156
$135.00Sep 18$4.10$6.80$5.45$13.70 07/22$4.90–$13.25$5.45159
$135.00Oct 16$6.30$9.10$7.70$15.30 07/21$5.65–$14.75$7.708
$135.00Dec 18$11.70$13.40$12.55$11.81 07/29$9.10–$18.45$11.8128
$135.00Mar 19$15.40$17.90$16.65$15.60 07/30$12.40–$21.55$15.602
$150.00Aug 21$9.50$12.60$11.05$8.39 07/29$6.10–$22.10$9.50176
$150.00Sep 18$12.70$15.10$13.90$19.70 06/04$9.40–$23.35$13.90486
$150.00Dec 18$19.40$21.60$20.50$18.50 07/31$15.60–$27.95$19.408
$150.00Mar 19$23.10$26.30$24.70$30.00 07/16$19.65–$30.65$24.702
$130.00Aug 21$0.80$2.55$1.67$2.30 07/31$1.53–$8.30$1.671.7K
$130.00Sep 18$2.50$5.00$3.75$10.50 07/23$3.15–$10.45$3.75116
$130.00Oct 16$4.60$7.00$5.80$12.10 07/21$4.25–$12.10$5.8015
$130.00Dec 18$9.70$11.30$10.50$9.91 07/29$8.10–$15.70$9.9134
$130.00Mar 19$13.00$15.40$14.20$13.30 07/30$10.65–$18.65$13.303
$155.00Sep 18$16.70$19.10$17.90$15.70 07/29$12.05–$27.60$16.702
$155.00Aug 21$13.70$16.50$15.10--$9.25–$15.10$13.7033
$155.00Dec 18$22.50$24.70$23.60--$17.75–$23.60$22.501
$125.00Aug 21$0.40$1.80$1.10$1.80 07/31$0.68–$6.00$1.1030
$125.00Sep 18$1.70$3.60$2.65$7.80 07/21$2.17–$8.00$2.6516
$125.00Dec 18$7.80$9.20$8.50$11.30 07/24$6.20–$13.35$8.5062
$125.00Mar 19$11.30$14.20$12.75$11.30 07/30$9.20–$16.20$11.304
$125.00Oct 16$3.00$6.60$4.80--$3.33–$4.80$3.0013
$160.00Oct 16$21.50$24.20$22.85$21.20 07/29$16.45–$33.35$21.504
$160.00Dec 18$25.80$28.30$27.05$35.65 07/22$20.50–$35.05$27.052
$160.00Mar 19$29.50$32.80$31.15$38.12 07/22$25.00–$37.85$31.152
$120.00Aug 21$0.00$0.55$0.28$1.34 07/30$0.28–$4.20$0.2854
$120.00Sep 18$0.85$2.50$1.68$2.80 07/29$1.68–$6.10$1.6817
$120.00Oct 16$1.95$4.10$3.03$3.70 07/29$2.50–$7.65$3.0373
$120.00Dec 18$6.30$7.40$6.85$6.70 07/28$4.80–$11.00$6.7020
$165.00Dec 18$29.10$32.00$30.55$29.69 07/10$23.75–$39.15$29.691
$165.00Oct 16$25.70$28.30$27.00--$27.00–$27.00—$25.701
$115.00Aug 21$0.00$0.80$0.40$2.50 07/29$0.40–$2.85$0.40275
$115.00Sep 18$1.05$2.70$1.88$4.20 07/15$1.80–$4.50$1.8861
$115.00Oct 16$2.10$4.00$3.05$4.30 07/16$2.40–$5.80$3.054
$115.00Dec 18$4.90$6.10$5.50$4.60 07/31$4.25–$8.85$4.902.5K
$110.00Aug 21$0.00$1.00$0.50$0.70 07/30$0.30–$2.13$0.506
$110.00Sep 18$0.20$2.05$1.13$2.80 07/20$1.05–$3.25$1.1320
$110.00Dec 18$3.20$5.00$4.10$4.27 07/30$3.43–$7.20$4.10194
$110.00Oct 16$0.80$2.95$1.88--$1.80–$1.88$0.805
$175.00Dec 18$36.90$39.50$38.20--$30.05–$38.20$36.902
$105.00Aug 21$0.00$1.15$0.57$1.20 07/22$0.50–$1.68$0.5712
$105.00Sep 18$0.10$0.90$0.50$1.50 07/29$0.50–$2.47$0.50163
$105.00Oct 16$0.10$3.20$1.65$1.65 07/29$1.20–$3.23$1.6542
$105.00Dec 18$2.70$4.70$3.70$5.60 06/24$2.93–$5.65$3.7025
$105.00Mar 19$5.40$8.10$6.75$8.10 07/21$4.18–$8.20$6.751
$180.00Dec 18$41.10$43.70$42.40$40.60 07/28$33.30–$52.05$41.101
$100.00Aug 21$0.00$0.90$0.45$1.38 07/27$0.45–$1.78$0.4528
$100.00Sep 18$0.00$1.30$0.65$1.20 07/24$0.65–$2.05$0.65119
$100.00Oct 16$0.25$1.90$1.08$1.16 07/30$1.02–$2.68$1.08804
$100.00Dec 18$1.50$4.00$2.75$3.00 07/28$2.38–$4.50$2.7578
$100.00Mar 19$4.20$6.50$5.35$4.30 07/30$3.40–$6.90$4.301
$185.00Dec 18$45.40$48.30$46.85$51.60 06/03$37.20–$56.45$46.851
$95.00Aug 21$0.00$0.95$0.48$0.60 07/15$0.48–$1.40$0.483
$95.00Sep 18$0.00$1.05$0.53$1.05 07/23$0.53–$1.85$0.53234
$95.00Oct 16$0.20$1.45$0.83$2.35 06/23$0.83–$2.13$0.831
$95.00Dec 18$1.15$3.60$2.38$1.25 07/13$1.93–$3.60$1.251.0K
$90.00Sep 18$0.05$0.35$0.20$0.40 07/29$0.20–$1.70$0.2019
$90.00Oct 16$0.00$2.45$1.23$1.75 06/22$0.70–$2.40$1.232
$90.00Dec 18$0.10$3.40$1.75$2.30 06/29$1.30–$2.83$1.7552
$85.00Sep 18$0.00$0.85$0.43$0.45 07/27$0.33–$1.43$0.438
$85.00Dec 18$0.20$1.80$1.00$2.67 06/12$1.00–$2.28$1.0014
$85.00Oct 16$0.00$2.35$1.18--$1.18–$1.33--3
$80.00Sep 18$0.00$2.15$1.08$0.73 06/04$0.35–$1.35$0.7317
$80.00Dec 18$0.40$2.80$1.60$1.35 06/29$1.27–$2.60$1.3545
$75.00Sep 18$0.00$2.15$1.08$0.32 07/17$0.48–$1.27$0.3212
$75.00Dec 18$0.00$2.65$1.33$1.62 06/03$0.90–$2.40$1.3310
$75.00Oct 16$0.00$2.20$1.10--$1.10–$1.13--2
$70.00Dec 18$0.00$2.55$1.27--$1.27–$1.43--4
$65.00Dec 18$0.00$2.45$1.23$0.75 07/23$0.60–$1.65$0.751
$65.00Sep 18$0.00$2.15$1.08--$1.08–$1.10--18
$60.00Dec 18$0.00$0.60$0.30$0.65 07/23$0.30–$1.30$0.3021

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,977
Total Puts 2,666
Average Put/Call Ratio 1.06
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