Tour v533
CDW
CDW CORP
$149.77 -0.54%
$149.28 (-0.33%)🌙
as of 11/03 06:01 PM
(11/3 14:05) ◀
|
Tuesday, November 3, 2026 (6:01pm)
January 2026
|
▶ (11/4 18:02)
◀ 11/3 18:01 ▶

Option Volume

Detail
ℹ
Current (11/03) 8,662
Calls: 2,383 (28%)
Puts: 6,279 (72%)
Prior (11/02) 1,706
Calls: 909 (53%)
Puts: 797 (47%)
Current vs Prior +407.74%
Calls: +162.16% (Calls)
Puts: +687.83% (Puts)
Prior 7-Day Total 7,809
Calls: 5,149 (66%)
Puts: 2,660 (34%)
Prior 7-Day Average 1,115
Calls: 735 (66%)
Puts: 380 (34%)
Current vs Prior 7-Day Avg +676.46%
Calls: +223.97%
Puts: +1552.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $3.73M
Calls: $875.7K (23%)
Puts: $2.86M (77%)
Prior (11/02) $1.34M
Calls: $531.5K (40%)
Puts: $810.4K (60%)
Current vs Prior +178.07%
Calls: +64.75%
Puts: +252.39%
Prior 7-Day Total $7.25M
Calls: $5.62M (78%)
Puts: $1.63M (22%)
Prior 7-Day Average $1.04M
Calls: $803.0K (78%)
Puts: $233.0K (22%)
Current vs Prior 7-Day Avg +260.19%
Calls: +9.05%
Puts: +1125.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 2.63
Prior (11/02) 0.88
Current vs Prior +200.52%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg +64.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 21,162
Calls: 11,503 (54%)
Puts: 9,659 (46%)
Prior (11/02) 10,534
Calls: 6,960 (66%)
Puts: 3,574 (34%)
Current vs Prior +100.89%
Prior 7-Day Total 39,080
Calls: 27,923 (71%)
Puts: 11,157 (29%)
Prior 7-Day Average 5,582
Calls: 3,989 (71%)
Puts: 1,593 (29%)
Current vs Prior 7-Day Avg +279.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.32% | 17.89%
Prior 14.48% | 16.97%
Current vs Prior -1.07% | +5.47%
Prior 7-Day Avg 14.06% | 16.72%
Current vs 7-Day Avg +1.87% | +7.01%
Prior 7-Day Eod 14.48% | 16.97%
Current vs 7-Day Eod -1.07% | +5.47%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 11.74%
Calls: 16.00% | 12.05%
Puts: 10.62% | 11.43%
Prior 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Current vs Prior +13.28% | -23.52%
Prior 7-Day Avg 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Current vs 7-Day Avg +13.28% | -23.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($2.86M) vs calls ($875.7K). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (260% higher). Unusually high activity with volume up 408% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior 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 -- 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. 17 found (avg delta 0.67, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Dec 1829.9033.40$31.6511.1%--0.85186
$125.00Dec 1825.7029.30$27.5013.1%--0.8245
$130.00Nov 2020.6024.00$22.3015.2%--0.8118
$130.00Dec 1822.1025.40$23.7513.9%--0.77107
$135.00Nov 2016.7019.60$18.1516.0%--0.7614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 1823.7027.50$25.6014.8%--0.7378
$165.00Nov 2017.6021.20$19.4018.6%--0.7250
$160.00Nov 2014.1017.50$15.8021.5%610.6410
$155.00Nov 2010.7014.30$12.5028.8%90.5692
$155.00Dec 1813.4017.00$15.2023.7%--0.5423

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 5.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 203.507.70$5.6075.0%3470.362.3K
$160.00Dec 186.109.20$7.6540.5%1640.392.3K
$150.00Nov 207.3011.40$9.3543.9%1490.5255
$140.00Dec 1816.6018.80$17.7012.4%1380.65337
$165.00Nov 202.454.60$3.5360.9%570.28218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 201.653.80$2.7279.0%2.9K0.18130
$150.00Nov 208.0012.00$10.0040.0%1.5K0.481.5K
$150.00Dec 1810.6014.30$12.4529.7%1630.4860
$140.00Nov 205.106.40$5.7522.6%1260.3254
$135.00Nov 202.204.80$3.5074.3%780.24222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 27.9%, max 32.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1876.5%57.6%32.8%49815
$140.00Nov 20Dec 1877.6%58.7%32.2%143354
$160.00Nov 20Dec 1876.5%58.6%30.6%5114.6K
$145.00Nov 20Dec 1874.5%57.4%29.8%1225
$130.00Nov 20Dec 1878.0%60.4%29.2%--125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1876.5%57.6%32.8%9115
$140.00Nov 20Dec 1877.6%58.7%32.2%129318
$145.00Nov 20Dec 1874.5%57.4%29.8%9356
$130.00Nov 20Dec 1878.0%60.4%29.2%2.9K197
$150.00Nov 20Dec 1876.4%59.1%29.2%1.6K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 1.00, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Dec 18$2.50$2.50$2.5071%1.00$137.50
$170.00$175.00Dec 18$0.47$4.53$0.4727%9.64$170.47
$145.00$150.00Nov 20$2.10$2.90$2.1060%1.38$147.10
$155.00$160.00Dec 18$1.55$3.45$1.5545%2.23$156.55
$170.00$175.00Nov 20$0.47$4.53$0.4720%9.64$170.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Nov 20$0.20$4.80$0.2013%24.00$124.80
$135.00$130.00Nov 20$0.78$4.22$0.7824%5.41$134.22
$155.00$150.00Nov 20$2.50$2.50$2.5056%1.00$152.50
$145.00$140.00Nov 20$1.75$3.25$1.7540%1.86$143.25
$125.00$120.00Dec 18$0.77$4.23$0.7718%5.49$124.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$2.07$2.07$2.9364%0.71$162.07
$165.00$170.00Dec 18$1.80$1.80$3.2066%0.56$166.80
$165.00$170.00Nov 20$1.23$1.23$3.7772%0.33$166.23
$150.00$155.00Dec 18$2.35$2.35$2.6548%0.89$152.35
$160.00$165.00Dec 18$1.60$1.60$3.4061%0.47$161.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.25$2.25$2.7568%0.82$137.75
$130.00$125.00Nov 20$1.04$1.04$3.9682%0.26$128.96
$135.00$130.00Dec 18$1.55$1.55$3.4571%0.45$133.45
$140.00$135.00Dec 18$1.80$1.80$3.2065%0.56$138.20
$130.00$125.00Dec 18$1.20$1.20$3.8077%0.32$128.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.46, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Nov 20Dec 18$1.9076.5%57.6%
$140.00Nov 20Dec 18$2.9577.6%58.7%
$160.00Nov 20Dec 18$2.0576.5%58.6%
$150.00Nov 20Dec 18$2.2076.4%59.1%
$145.00Nov 20Dec 18$2.9074.5%57.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Nov 20Dec 18$2.7076.5%57.6%
$140.00Nov 20Dec 18$2.3577.6%58.7%
$150.00Nov 20Dec 18$2.4576.4%59.1%
$145.00Nov 20Dec 18$2.6574.5%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 12.65% of stock, avg 14.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Nov 20$11.45$7.50$18.95$126.05$163.9512.65%
$150.00Nov 20$9.35$10.00$19.35$130.65$169.3512.92%
$155.00Nov 20$7.30$12.50$19.80$135.20$174.8013.22%
$140.00Nov 20$14.75$5.75$20.50$119.50$160.5013.69%
$160.00Nov 20$5.60$15.80$21.40$138.60$181.4014.29%
$135.00Nov 20$18.15$3.50$21.65$113.35$156.6514.46%
$150.00Dec 18$11.55$12.45$24.00$126.00$174.0016.02%
$155.00Dec 18$9.20$15.20$24.40$130.60$179.4016.29%
$145.00Dec 18$14.35$10.15$24.50$120.50$169.5016.36%
$140.00Dec 18$17.70$8.10$25.80$114.20$165.8017.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.04% of stock, avg 8.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Nov 20$1.83$2.72$4.55$125.45$179.55
$170.00$130.00Nov 20$2.30$2.72$5.02$124.98$175.02
$175.00$135.00Nov 20$1.83$3.50$5.33$129.67$180.33
$170.00$135.00Nov 20$2.30$3.50$5.80$129.20$175.80
$165.00$130.00Nov 20$3.53$2.72$6.25$123.75$171.25
$165.00$135.00Nov 20$3.53$3.50$7.03$127.97$172.03
$175.00$130.00Dec 18$3.78$4.75$8.53$121.47$183.53
$175.00$140.00Nov 20$1.83$5.75$7.58$132.42$182.58
$170.00$140.00Nov 20$2.30$5.75$8.05$131.95$178.05
$170.00$130.00Dec 18$4.25$4.75$9.00$121.00$179.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.29, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140165/170Nov 20$3.48$1.5240%2.29$136.52$168.48
130/135165/170Dec 18$3.35$1.6538%2.03$131.65$168.35
135/140165/170Dec 18$3.60$1.4032%2.57$136.40$168.60
125/130165/170Dec 18$3.00$2.0043%1.50$127.00$168.00
135/140170/175Nov 20$2.72$2.2848%1.19$137.28$172.72
120/125165/170Dec 18$2.57$2.4348%1.06$122.43$167.57
125/130165/170Nov 20$2.27$2.7354%0.83$127.73$167.27
125/130170/175Nov 20$1.51$3.4961%0.43$128.49$171.51
130/135165/170Nov 20$2.01$2.9949%0.67$132.99$167.01
120/125165/170Nov 20$1.43$3.5760%0.40$123.57$166.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.05$4.9516%99.00
$135.00$140.00$145.00Nov 20$0.10$4.9016%49.00
$125.00$130.00$135.00Dec 18$0.20$4.8011%24.00
$150.00$155.00$160.00Nov 20$0.35$4.6515%13.29
$145.00$150.00$155.00Dec 18$0.45$4.5513%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.30$4.7016%15.67
$140.00$145.00$150.00Dec 18$0.25$4.7513%19.00
$135.00$140.00$145.00Dec 18$0.25$4.7512%19.00
$130.00$135.00$140.00Dec 18$0.25$4.7512%19.00
$125.00$130.00$135.00Dec 18$0.35$4.6510%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-4.80, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$1.46$3.54
$165.00$170.001:2Nov 20-$1.07$3.93
$170.00$175.001:2Nov 20-$1.36$3.64
$165.00$170.001:2Dec 18-$2.45$2.55
$155.00$160.001:2Nov 20-$3.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Dec 18-$4.80$10.20
$140.00$135.001:2Nov 20-$1.25$3.75
$130.00$125.001:2Nov 20-$0.64$4.36
$125.00$120.001:2Nov 20-$1.28$3.72
$135.00$130.001:2Nov 20-$1.94$3.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.07%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Dec 18$6.100.396.8%4.07%10.90%1642.3K
$150.00Dec 18$9.900.520.1%6.61%6.76%--206
$155.00Dec 18$7.600.453.5%5.07%8.57%2237
$165.00Dec 18$4.600.3410.2%3.07%13.24%--967
$155.00Nov 20$6.600.443.5%4.41%7.90%47578
$170.00Dec 18$2.700.2713.5%1.80%15.31%1313
$175.00Dec 18$2.150.2316.9%1.44%18.28%--73
$150.00Nov 20$7.300.520.1%4.87%5.03%14955
$160.00Nov 20$3.500.366.8%2.34%9.17%3472.3K
$165.00Nov 20$2.450.2810.2%1.64%11.80%57218

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. 154 contracts (avg 684 vol/day, 132 traded recently)

CDW averages only 684 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 $70.00 03-19 call last traded $92.10 on 10/28 (now $78.00/$82.20) — try a limit near $80.10. Also watch the $90.00 12-18 call last traded $73.70 on 10/23 (now $57.70/$61.30) — try a limit near $59.50; the $85.00 12-18 call last traded $68.45 on 09/15 (now $62.50/$66.70) — try a limit near $64.60. Most tradeable put: the $165.00 03-19 put last traded $24.70 on 10/16 (now $25.00/$28.70) — try a limit near $25.00.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$7.30$11.40$9.35$11.50 10/30$4.18–$19.65$9.3555
$150.00Dec 18$9.90$13.20$11.55$11.46 10/30$5.25–$21.40$11.46206
$150.00Mar 19$16.30$19.60$17.95$17.37 10/30$10.40–$28.00$17.3720
$145.00Nov 20$10.20$12.70$11.45$10.35 10/30$5.50–$23.65$10.3529
$145.00Dec 18$12.90$15.80$14.35$13.10 10/30$6.90–$24.95$13.10196
$145.00Mar 19$18.30$22.10$20.20$19.40 10/30$12.15–$31.15$19.408
$155.00Nov 20$6.60$8.00$7.30$6.40 10/30$2.78–$16.75$6.60578
$155.00Dec 18$7.60$10.80$9.20$8.70 10/30$4.33–$18.15$8.70237
$155.00Mar 19$14.10$17.50$15.80$15.50 10/30$9.05–$24.95$15.5098
$155.00Jun 17$18.40$22.20$20.30$30.60 10/29$20.30–$29.75$20.306
$140.00Nov 20$13.20$16.30$14.75$26.30 10/26$6.90–$27.70$14.7517
$140.00Dec 18$16.60$18.80$17.70$16.30 10/30$8.90–$28.80$16.60337
$140.00Mar 19$21.00$24.70$22.85$33.30 10/26$14.25–$34.50$22.8519
$160.00Nov 20$3.50$7.70$5.60$6.94 10/30$1.83–$13.35$5.602.3K
$160.00Dec 18$6.10$9.20$7.65$7.00 10/30$3.25–$15.70$7.002.3K
$160.00Mar 19$12.50$14.70$13.60$13.50 10/30$7.25–$22.20$13.50155
$160.00Jun 17$16.40$20.20$18.30$17.46 10/30$18.30–$27.15$17.465
$160.00Dec 17$23.50$28.00$25.75$32.00 10/22$25.75–$35.50$25.753
$135.00Nov 20$16.70$19.60$18.15$28.45 10/27$8.80–$32.05$18.1514
$135.00Dec 18$18.50$21.90$20.20$19.20 10/30$10.85–$33.05$19.2040
$135.00Mar 19$23.80$27.50$25.65$27.80 10/14$16.40–$38.05$25.6519
$135.00Jun 17$28.10$32.50$30.30$31.25 10/16$30.30–$41.95$30.301
$165.00Nov 20$2.45$4.60$3.53$3.40 10/30$1.58–$10.40$3.40218
$165.00Dec 18$4.60$7.50$6.05$5.50 10/30$2.28–$12.90$5.50967
$165.00Mar 19$10.10$13.70$11.90$19.12 10/26$6.35–$19.60$11.906
$165.00Jun 17$15.10$18.40$16.75$24.02 10/22$16.75–$24.70$16.751
$130.00Nov 20$20.60$24.00$22.30$24.40 10/13$11.65–$36.50$22.3018
$130.00Dec 18$22.10$25.40$23.75$26.76 10/19$13.55–$37.50$23.75107
$130.00Mar 19$27.00$30.50$28.75$30.25 10/16$18.80–$41.65$28.757
$170.00Nov 20$1.10$3.50$2.30$2.24 10/30$1.65–$8.35$2.2479
$170.00Dec 18$2.70$5.80$4.25$8.40 10/28$1.58–$10.70$4.25313
$170.00Mar 19$8.50$12.10$10.30$10.20 10/13$5.30–$17.30$10.20120
$170.00Jun 17$12.90$16.70$14.80$13.00 10/30$14.80–$22.45$13.005
$170.00Dec 17$20.00$25.00$22.50$30.11 10/26$22.50–$31.00$22.502
$125.00Nov 20$24.70$28.10$26.40$28.74 10/16$15.15–$41.10$26.403
$125.00Dec 18$25.70$29.30$27.50$40.30 10/22$16.65–$41.75$27.5045
$175.00Nov 20$0.25$3.40$1.83$1.73 10/30$1.08–$6.50$1.7394
$175.00Dec 18$2.15$5.40$3.78$2.65 10/30$1.55–$8.45$2.6573
$175.00Mar 19$7.40$10.70$9.05$4.60 10/07$4.45–$15.40$7.40129
$175.00Jun 17$11.40$15.60$13.50$12.66 10/30$13.50–$20.50$12.661
$175.00Dec 17$18.50$23.50$21.00$28.50 10/26$21.00–$29.10$21.0010
$120.00Nov 20$29.40$32.40$30.90$20.44 10/05$18.25–$45.95$29.401
$120.00Dec 18$29.90$33.40$31.65$30.00 10/30$19.85–$46.30$30.00186
$120.00Mar 19$34.00$38.20$36.10--$36.10–$36.10—$34.003
$180.00Nov 20$0.40$2.25$1.33$4.13 10/29$0.57–$4.65$1.33318
$180.00Dec 18$1.95$4.30$3.13$2.61 10/30$1.15–$6.30$2.6161
$180.00Mar 19$5.90$9.50$7.70$11.08 10/22$3.83–$13.30$7.70131
$180.00Jun 17$9.90$14.30$12.10$10.50 10/30$12.10–$18.30$10.506
$115.00Mar 19$37.50$41.90$39.70$41.69 10/14$27.30–$54.10$39.702
$115.00Dec 17$46.50$51.30$48.90$59.87 10/23$48.90–$61.75$48.901
$115.00Dec 18$34.10$37.70$35.90--$35.90–$35.90—$34.1056
$185.00Nov 20$0.00$1.90$0.95$2.75 10/29$0.90–$3.68$0.9546
$185.00Dec 18$1.10$3.60$2.35$3.70 10/22$0.85–$5.15$2.3518
$185.00Mar 19$5.00$8.50$6.75$3.20 10/07$3.03–$11.75$5.00105
$110.00Dec 18$38.70$42.20$40.45$43.75 10/19$26.60–$55.85$40.4583
$190.00Nov 20$0.00$1.20$0.60$1.70 10/29$0.53–$2.55$0.6056
$190.00Dec 18$0.35$2.85$1.60$2.16 10/30$0.70–$4.15$1.60355
$190.00Mar 19$3.80$7.50$5.65$6.20 10/13$2.75–$10.30$5.6579
$190.00Jun 17$7.60$11.70$9.65$14.59 10/29$9.65–$15.10$9.65107
$105.00Dec 18$43.20$46.40$44.80$58.52 10/23$30.70–$60.40$44.8054
$195.00Nov 20$0.00$2.35$1.18$1.55 10/26$0.38–$2.13$1.1814
$195.00Dec 18$0.00$2.40$1.20$1.63 10/30$0.68–$3.05$1.2099
$195.00Mar 19$2.90$6.80$4.85$7.89 09/03$2.20–$8.80$4.852
$195.00Jun 17$6.50$10.50$8.50--$8.50–$8.50—$6.50100
$100.00Dec 18$47.90$51.50$49.70$63.80 10/23$35.10–$65.50$49.7023
$100.00Mar 19$50.00$54.40$52.20--$52.20–$52.20—$50.001
$200.00Nov 20$0.10$1.50$0.80$0.65 10/22$0.68–$1.65$0.651
$200.00Dec 18$0.00$2.15$1.08$2.00 10/29$0.60–$2.55$1.08157
$200.00Mar 19$1.95$6.00$3.98$7.00 10/22$1.88–$7.65$3.984
$200.00Jun 17$6.00$9.50$7.75$12.00 10/29$7.55–$12.35$7.75200
$200.00Dec 17$11.50$16.50$14.00$14.86 10/19$14.00–$20.50$14.0010
$95.00Dec 18$52.80$56.50$54.65--$54.65–$54.65—$52.801
$90.00Dec 18$57.70$61.30$59.50$73.70 10/23$44.10–$75.35$59.507
$90.00Mar 19$59.00$63.50$61.25$54.94 09/09$46.20–$76.70$59.00--
$210.00Dec 18$0.00$2.60$1.30$1.90 09/03$0.38–$1.73$1.3016
$210.00Mar 19$1.45$4.90$3.18$2.85 10/19$1.45–$5.55$2.859
$210.00Jun 17$4.00$8.00$6.00$9.60 10/29$5.95–$9.80$6.00229
$85.00Dec 18$62.50$66.70$64.60$68.45 09/15$49.15–$80.35$64.602
$85.00Mar 19$63.50$68.10$65.80--$65.80–$65.80—$63.502
$80.00Dec 18$67.20$71.70$69.45$73.30 09/15$54.00–$85.35$69.455
$80.00Jun 17$69.50$73.60$71.55--$71.55–$71.55—$69.501
$220.00Mar 19$0.20$4.10$2.15$3.70 10/23$1.13–$4.10$2.1536
$75.00Mar 19$73.00$77.40$75.20$78.20 09/03$59.85–$91.00$75.20--
$75.00Dec 18$72.10$76.90$74.50--$74.50–$74.50—$72.102
$70.00Mar 19$78.00$82.20$80.10$92.10 10/28$64.35–$95.75$80.103
$70.00Dec 18$77.10$81.80$79.45--$79.45–$79.45—$77.101
$230.00Mar 19$0.00$3.00$1.50$2.60 10/29$1.50–$3.08$1.5050
$240.00Mar 19$0.00$2.90$1.45--$1.45–$1.45—--2
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$8.00$12.00$10.00$10.60 10/30$4.25–$19.95$10.001.5K
$150.00Dec 18$10.60$14.30$12.45$13.00 10/30$5.60–$21.80$12.4560
$150.00Jun 17$19.50$23.30$21.40$19.60 10/30$15.10–$21.40$19.601
$150.00Dec 17$24.00$29.00$26.50$25.06 10/19$20.50–$26.50$25.0619
$150.00Mar 19$16.10$18.90$17.50--$17.50–$17.50—$16.108
$145.00Nov 20$6.90$8.10$7.50$6.50 10/30$3.00–$16.90$6.9021
$145.00Dec 18$8.30$12.00$10.15$10.30 10/30$4.35–$18.25$10.1535
$145.00Mar 19$13.50$17.20$15.35$15.20 10/30$9.55–$22.30$15.2035
$155.00Nov 20$10.70$14.30$12.50$12.12 10/30$5.80–$24.40$12.1292
$155.00Dec 18$13.40$17.00$15.20$8.15 10/29$7.25–$25.75$13.4023
$155.00Mar 19$18.70$22.50$20.60$21.00 09/17$13.40–$29.40$20.604
$140.00Nov 20$5.10$6.40$5.75$5.70 10/30$2.38–$13.50$5.7054
$140.00Dec 18$6.40$9.80$8.10$8.00 10/30$2.63–$15.20$8.00264
$140.00Mar 19$11.00$14.00$12.50$18.40 10/07$8.10–$19.30$12.50630
$160.00Nov 20$14.10$17.50$15.80$17.89 10/30$7.15–$28.55$15.8010
$160.00Dec 18$16.40$20.10$18.25$10.60 10/28$9.45–$30.00$16.409
$160.00Mar 19$21.80$25.50$23.65$34.50 09/28$15.55–$32.90$23.657
$135.00Nov 20$2.20$4.80$3.50$4.63 10/30$1.33–$11.10$3.50222
$135.00Dec 18$4.40$8.20$6.30$6.30 10/30$2.55–$12.75$6.30196
$135.00Mar 19$9.00$12.70$10.85$7.30 10/23$6.60–$16.60$9.001.0K
$165.00Nov 20$17.60$21.20$19.40$12.00 10/23$9.65–$33.15$17.6050
$165.00Dec 18$19.90$23.60$21.75$24.50 10/12$11.65–$34.20$21.752
$165.00Mar 19$25.00$28.70$26.85$24.70 10/16$18.05–$36.85$25.008
$130.00Nov 20$1.65$3.80$2.72$2.35 10/30$0.83–$8.10$2.35130
$130.00Dec 18$2.90$6.60$4.75$1.75 10/29$1.38–$9.40$2.9067
$130.00Mar 19$7.40$9.40$8.40$8.40 10/13$5.40–$14.10$8.4013
$170.00Nov 20$21.50$25.20$23.35$14.90 10/23$12.80–$37.35$21.501
$170.00Dec 18$23.70$27.50$25.60$24.40 10/14$14.35–$38.20$24.4078
$170.00Dec 17$36.00$40.50$38.25--$38.25–$38.25—$36.004
$125.00Nov 20$0.45$2.90$1.68$1.95 10/30$0.95–$6.05$1.6848
$125.00Dec 18$1.70$5.40$3.55$2.43 10/30$1.53–$7.60$2.43160
$125.00Mar 19$5.30$9.30$7.30$7.00 10/14$4.53–$11.75$7.0016
$125.00Jun 17$8.50$12.40$10.45$7.52 10/26$7.10–$10.70$8.5010
$175.00Dec 18$27.70$31.30$29.50--$29.50–$29.50—$27.702
$120.00Nov 20$0.90$2.05$1.48$1.05 10/30$0.40–$4.15$1.05152
$120.00Dec 18$1.75$3.80$2.78$2.42 10/30$0.85–$5.55$2.42108
$120.00Mar 19$3.90$7.80$5.85$5.20 10/16$3.45–$9.85$5.2015
$180.00Dec 18$31.90$35.50$33.70--$33.70–$33.70—$31.901
$115.00Nov 20$0.15$1.30$0.73$0.44 10/28$0.73–$3.18$0.4416
$115.00Dec 18$0.95$2.85$1.90$1.40 10/19$0.93–$4.45$1.402.7K
$115.00Mar 19$2.80$6.70$4.75$3.25 10/23$3.08–$7.75$3.252
$185.00Dec 18$36.20$39.90$38.05--$38.05–$38.05—$36.201
$110.00Nov 20$0.00$1.70$0.85$0.94 10/12$0.48–$2.28$0.857
$110.00Dec 18$0.50$2.30$1.40$1.15 10/14$0.73–$3.13$1.15200
$110.00Mar 19$2.60$5.60$4.10$3.80 10/30$1.95–$6.10$3.8067
$105.00Nov 20$0.00$2.55$1.27$0.85 10/13$0.48–$1.75$0.852
$105.00Dec 18$0.75$2.70$1.73$1.00 10/30$0.48–$2.20$1.0030
$105.00Mar 19$1.00$4.70$2.85$4.17 09/24$1.95–$4.60$2.8514
$105.00Jun 17$3.10$7.10$5.10$3.80 10/22$3.53–$5.20$3.802
$100.00Dec 18$0.00$2.35$1.18$0.25 10/29$0.33–$1.80$0.2579
$100.00Mar 19$0.40$4.20$2.30$2.65 09/14$1.70–$3.90$2.3015
$100.00Nov 20$0.00$0.40$0.20--$0.20–$0.20—--2
$95.00Dec 18$0.00$1.20$0.60$0.16 10/23$0.48–$1.58$0.161.3K
$95.00Mar 19$0.00$3.80$1.90--$1.90–$1.90—--2
$90.00Mar 19$0.00$3.20$1.60$1.10 10/27$1.18–$2.43$1.108
$90.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--52
$85.00Dec 18$0.00$2.15$1.08$0.20 10/22$0.23–$1.27$0.2015
$85.00Mar 19$0.00$2.45$1.23$1.85 09/28$0.70–$2.15$1.232
$80.00Dec 18$0.00$2.25$1.13$0.40 09/02$0.38–$1.18$0.4047
$80.00Mar 19$0.00$2.80$1.40$1.40 09/28$0.83–$1.68$1.403
$75.00Mar 19$0.00$2.65$1.33$1.10 09/28$0.65–$1.63$1.102
$75.00Dec 18$0.00$1.15$0.57--$0.57–$0.57—--10
$70.00Mar 19$0.00$2.50$1.25$0.60 10/23$0.48–$1.55$0.602
$70.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--4
$65.00Dec 18$0.00$1.80$0.90--$0.90–$0.90—--1
$60.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--21

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 2,383
Total Puts 6,279
Put/Call Ratio 2.63
Net Difference -3,896

Prior's Put/Call Breakdown

Total Calls 909
Total Puts 797
Put/Call Ratio 0.88
Net Difference 112

Prior 7-Day Put/Call Summary

Total Calls 5,149
Total Puts 2,660
Average Put/Call Ratio 1.60
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