Tour v536
CDW
CDW CORP
$168.75 +12.67%
$169.43 (+0.40%)🌙
as of 11/04 06:02 PM
(11/3 18:01) ◀
|
Wednesday, November 4, 2026 (6:02pm)
January 2026
|
▶ (11/5 18:19)
◀ 11/4 18:02 ▶

Option Volume

Detail
ℹ
Current (11/04) 2,593
Calls: 2,448 (94%)
Puts: 145 (6%)
Prior (11/03) 8,662
Calls: 2,383 (28%)
Puts: 6,279 (72%)
Current vs Prior -70.06%
Calls: +2.73% (Calls)
Puts: -97.69% (Puts)
Prior 7-Day Total 14,517
Calls: 6,099 (42%)
Puts: 8,418 (58%)
Prior 7-Day Average 2,073
Calls: 871 (42%)
Puts: 1,202 (58%)
Current vs Prior 7-Day Avg +25.03%
Calls: +180.96%
Puts: -87.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $3.57M
Calls: $3.53M (99%)
Puts: $41.4K (1%)
Prior (11/03) $3.73M
Calls: $875.7K (23%)
Puts: $2.86M (77%)
Current vs Prior -4.29%
Calls: +303.15%
Puts: -98.55%
Prior 7-Day Total $8.54M
Calls: $4.27M (50%)
Puts: $4.27M (50%)
Prior 7-Day Average $1.22M
Calls: $610.7K (50%)
Puts: $609.4K (50%)
Current vs Prior 7-Day Avg +192.73%
Calls: +478.06%
Puts: -93.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.06
Prior (11/03) 2.63
Current vs Prior -97.75%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -96.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 25,079
Calls: 13,022 (52%)
Puts: 12,057 (48%)
Prior (11/03) 21,162
Calls: 11,503 (54%)
Puts: 9,659 (46%)
Current vs Prior +18.51%
Prior 7-Day Total 54,483
Calls: 33,973 (62%)
Puts: 20,510 (38%)
Prior 7-Day Average 7,783
Calls: 4,853 (62%)
Puts: 2,930 (38%)
Current vs Prior 7-Day Avg +222.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.75% | 13.84%
Prior 14.32% | 17.89%
Current vs Prior -31.94% | -22.67%
Prior 7-Day Avg 14.11% | 16.91%
Current vs 7-Day Avg -30.90% | -18.18%
Prior 7-Day Eod 14.32% | 17.89%
Current vs 7-Day Eod -31.94% | -22.67%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 11.74%
Calls: 16.00% | 12.05%
Puts: 10.62% | 11.43%
Prior 13.31% | 11.74%
Calls: 16.00% | 12.05%
Puts: 10.62% | 11.43%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.97% | 14.83%
Calls: 10.33% | 16.31%
Puts: 13.62% | 13.36%
Current vs 7-Day Avg +11.17% | -20.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($3.53M) vs puts ($41.4K). Dollar volume significantly above 7-day average (193% higher). Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (2,448 calls vs 145 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 NEUTRAL
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 4 of results (avg 8.1%, best 6.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2033.6035.90$34.756.6%60.9314
$135.00Dec 1834.6037.50$36.058.0%--0.9040
$140.00Nov 2028.9031.50$30.208.6%50.9122
$140.00Dec 1830.1033.00$31.559.2%--0.88326
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. 16 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2033.6035.90$34.756.6%60.9314
$140.00Nov 2028.9031.50$30.208.6%50.9122
$135.00Dec 1834.6037.50$36.058.0%--0.9040
$145.00Nov 2024.1027.00$25.5511.4%70.9030
$140.00Dec 1830.1033.00$31.559.2%--0.88326
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.3K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Dec 1814.2017.50$15.8520.8%1.3K0.672.2K
$160.00Nov 2011.3014.10$12.7022.0%7600.732.4K
$180.00Nov 201.304.80$3.05114.8%470.29320
$170.00Dec 188.9011.90$10.4028.8%250.52314
$145.00Nov 2024.1027.00$25.5511.4%70.9030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.652.40$1.53114.4%210.14832
$140.00Nov 200.001.80$0.90200.0%180.08144
$145.00Nov 200.201.80$1.00160.0%140.1059
$165.00Nov 202.906.00$4.4569.7%140.3750
$160.00Nov 201.404.70$3.05108.2%50.2770

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.9%, max 29.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 20Dec 1853.4%41.2%29.6%6410
$155.00Nov 20Dec 1856.1%45.3%23.8%5845
$160.00Nov 20Dec 1849.1%43.8%12.1%2.1K4.6K
$185.00Nov 20Dec 1849.7%46.0%8.1%566
$165.00Nov 20Dec 1846.1%42.8%7.6%71.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1856.1%45.3%23.8%2119
$165.00Nov 20Dec 1846.1%42.8%7.6%1652

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 13.29, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Dec 18$0.35$4.65$0.3523%13.29$190.35
$185.00$190.00Nov 20$0.45$4.55$0.4521%10.11$185.45
$170.00$175.00Dec 18$2.00$3.00$2.0052%1.50$172.00
$165.00$170.00Dec 18$2.50$2.50$2.5060%1.00$167.50
$175.00$180.00Dec 18$1.75$3.25$1.7545%1.86$176.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.60$4.40$0.6027%7.33$159.40
$140.00$135.00Dec 18$0.33$4.67$0.3311%14.15$139.67
$165.00$160.00Nov 20$1.40$3.60$1.4037%2.57$163.60
$155.00$150.00Dec 18$1.02$3.98$1.0226%3.90$153.98
$150.00$145.00Nov 20$0.53$4.47$0.5314%8.43$149.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.69, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Dec 18$2.05$2.05$2.9569%0.69$187.05
$190.00$195.00Nov 20$0.98$0.98$4.0284%0.24$190.98
$195.00$200.00Dec 18$0.82$0.82$4.1880%0.20$195.82
$170.00$175.00Nov 20$2.20$2.20$2.8049%0.79$172.20
$180.00$185.00Dec 18$1.60$1.60$3.4062%0.47$181.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Dec 18$0.98$0.98$4.0284%0.24$144.02
$165.00$155.00Dec 18$3.35$3.35$6.6560%0.50$161.65
$155.00$150.00Nov 20$0.92$0.92$4.0879%0.23$154.08
$150.00$145.00Dec 18$1.00$1.00$4.0079%0.25$149.00
$140.00$135.00Nov 20$0.40$0.40$4.6092%0.09$139.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.64, cheapest $3.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 20Dec 18$3.7049.5%46.2%
$165.00Nov 20Dec 18$3.4546.1%42.8%
$175.00Nov 20Dec 18$3.9048.4%46.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$3.5046.1%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.24% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 20$9.45$4.45$13.90$151.10$178.908.24%
$160.00Nov 20$12.70$3.05$15.75$144.25$175.759.33%
$155.00Nov 20$16.55$2.45$19.00$136.00$174.0011.26%
$165.00Dec 18$12.90$7.95$20.85$144.15$185.8512.36%
$170.00Dec 18$10.40$10.45$20.85$149.15$190.8512.36%
$155.00Dec 18$19.30$4.60$23.90$131.10$178.9014.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.95% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$145.00Nov 20$0.60$1.00$1.60$143.40$196.60
$195.00$150.00Nov 20$0.60$1.53$2.13$147.87$197.13
$190.00$145.00Nov 20$1.58$1.00$2.58$142.42$192.58
$190.00$150.00Nov 20$1.58$1.53$3.11$146.89$193.11
$185.00$145.00Nov 20$2.03$1.00$3.03$141.97$188.03
$195.00$155.00Nov 20$0.60$2.45$3.05$151.95$198.05
$185.00$150.00Nov 20$2.03$1.53$3.56$146.44$188.56
$190.00$155.00Nov 20$1.58$2.45$4.03$150.97$194.03
$195.00$160.00Nov 20$0.60$3.05$3.65$156.35$198.65
$185.00$155.00Nov 20$2.03$2.45$4.48$150.52$189.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.54, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145185/190Dec 18$3.03$1.9753%1.54$141.97$188.03
145/150185/190Dec 18$3.05$1.9548%1.56$146.95$188.05
135/140185/190Dec 18$2.38$2.6258%0.91$137.62$187.38
150/155185/190Dec 18$3.07$1.9342%1.59$151.93$188.07
135/140190/195Nov 20$1.38$3.6276%0.38$138.62$191.38
150/155190/195Nov 20$1.90$3.1063%0.61$153.10$191.90
140/145195/200Dec 18$1.80$3.2064%0.56$143.20$196.80
145/150190/195Nov 20$1.51$3.4970%0.43$148.49$191.51
145/150195/200Dec 18$1.82$3.1859%0.57$148.18$196.82
135/140195/200Dec 18$1.15$3.8569%0.30$138.85$196.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 18$0.15$4.8513%32.33
$170.00$175.00$180.00Dec 18$0.25$4.7514%19.00
$160.00$165.00$170.00Nov 20$0.50$4.5022%9.00
$165.00$170.00$175.00Nov 20$0.55$4.4523%8.09
$145.00$150.00$155.00Dec 18$0.20$4.8010%24.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.39$4.6111%11.82
$140.00$145.00$150.00Nov 20$0.43$4.576%10.63
$155.00$160.00$165.00Nov 20$0.80$4.2017%5.25
$135.00$140.00$145.00Dec 18$0.65$4.357%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.25, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Dec 18-$0.95$4.05
$180.00$185.001:2Nov 20-$1.01$3.99
$175.00$180.001:2Nov 20-$1.60$3.40
$170.00$175.001:2Nov 20-$2.30$2.70
$195.00$200.001:2Dec 18-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Dec 18-$1.25$8.75
$140.00$135.001:2Nov 20-$0.10$4.90
$155.00$150.001:2Nov 20-$0.61$4.39
$150.00$145.001:2Nov 20-$0.47$4.53
$145.00$140.001:2Dec 18-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.15%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Dec 18$7.000.453.7%4.15%7.85%--73
$180.00Dec 18$5.300.386.7%3.14%9.81%166
$170.00Dec 18$8.900.520.7%5.27%6.01%25314
$185.00Dec 18$3.500.319.6%2.07%11.70%--20
$190.00Dec 18$1.900.2312.6%1.13%13.72%3355
$195.00Dec 18$1.200.2015.6%0.71%16.27%1100
$170.00Nov 20$5.200.510.7%3.08%3.82%579
$175.00Nov 20$3.000.393.7%1.78%5.48%793
$200.00Dec 18$0.750.1518.5%0.44%18.96%1157
$180.00Nov 20$1.300.296.7%0.77%7.44%47320

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. 156 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 $80.00 12-18 call last traded $73.30 on 09/15 (now $87.50/$90.90) — try a limit near $87.50. Also watch the $70.00 03-19 call last traded $92.10 on 10/28 (now $97.30/$101.20) — try a limit near $97.30; the $85.00 12-18 call last traded $68.45 on 09/15 (now $82.50/$86.00) — try a limit near $82.50. Most tradeable put: the $150.00 12-17 put last traded $25.06 on 10/19 (now $16.90/$20.50) — try a limit near $18.70.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$5.20$8.20$6.70$2.24 10/30$1.65–$8.35$5.2079
$170.00Dec 18$8.90$11.90$10.40$8.40 10/28$1.58–$10.70$8.90314
$170.00Mar 19$17.30$20.20$18.75$10.20 10/13$5.30–$18.75$17.30121
$170.00Jun 17$22.80$25.90$24.35$13.00 10/30$14.80–$24.35$22.805
$170.00Dec 17$31.90$35.00$33.45$30.11 10/26$22.50–$33.45$31.902
$165.00Nov 20$8.00$10.90$9.45$3.40 10/30$1.58–$10.40$8.00226
$165.00Dec 18$11.40$14.40$12.90$5.50 10/30$2.28–$12.90$11.40967
$165.00Mar 19$19.90$23.00$21.45$19.12 10/26$6.35–$21.45$19.905
$165.00Jun 17$25.20$28.50$26.85$24.02 10/22$16.75–$26.85$25.20--
$175.00Nov 20$3.00$6.00$4.50$1.73 10/30$1.08–$6.50$3.0093
$175.00Dec 18$7.00$9.80$8.40$2.65 10/30$1.55–$8.45$7.0073
$175.00Mar 19$15.00$18.00$16.50$4.60 10/07$4.45–$16.50$15.00130
$175.00Jun 17$20.50$24.00$22.25$12.66 10/30$13.50–$22.25$20.501
$175.00Dec 17$29.80$33.00$31.40$28.50 10/26$21.00–$31.40$29.8010
$160.00Nov 20$11.30$14.10$12.70$6.94 10/30$1.83–$13.35$11.302.4K
$160.00Dec 18$14.20$17.50$15.85$7.00 10/30$3.25–$15.85$14.202.2K
$160.00Mar 19$22.50$25.50$24.00$13.50 10/30$7.25–$24.00$22.50153
$160.00Jun 17$27.90$31.00$29.45$17.46 10/30$18.30–$29.45$27.901
$160.00Dec 17$36.60$39.50$38.05$32.00 10/22$25.75–$38.05$36.6014
$180.00Nov 20$1.30$4.80$3.05$4.13 10/29$0.57–$4.65$3.05320
$180.00Dec 18$5.30$8.00$6.65$2.61 10/30$1.15–$6.65$5.3066
$180.00Mar 19$12.90$15.90$14.40$11.08 10/22$3.83–$14.40$12.90131
$180.00Jun 17$18.40$21.90$20.15$10.50 10/30$12.10–$20.15$18.406
$155.00Nov 20$15.10$18.00$16.55$6.40 10/30$2.78–$16.75$15.10608
$155.00Dec 18$17.90$20.70$19.30$8.70 10/30$4.33–$19.30$17.90237
$155.00Mar 19$25.60$28.50$27.05$15.50 10/30$9.05–$27.05$25.6099
$155.00Jun 17$30.60$33.90$32.25$30.60 10/29$20.30–$32.25$30.606
$155.00Dec 17$39.10$42.00$40.55--$40.55–$40.55—$39.105
$185.00Nov 20$0.35$3.70$2.03$2.75 10/29$0.90–$3.68$2.0346
$185.00Dec 18$3.50$6.60$5.05$3.70 10/22$0.85–$5.15$3.7020
$185.00Mar 19$11.10$14.10$12.60$3.20 10/07$3.03–$12.60$11.10105
$150.00Nov 20$19.50$22.00$20.75$11.50 10/30$4.18–$20.75$19.50188
$150.00Dec 18$21.70$24.50$23.10$11.46 10/30$5.25–$23.10$21.70206
$150.00Mar 19$28.80$31.30$30.05$17.37 10/30$10.40–$30.05$28.8019
$190.00Nov 20$0.15$3.00$1.58$1.70 10/29$0.53–$2.55$1.5855
$190.00Dec 18$1.90$4.10$3.00$2.16 10/30$0.70–$4.15$2.16355
$190.00Mar 19$9.30$12.40$10.85$6.20 10/13$2.75–$10.85$9.3079
$190.00Jun 17$14.60$18.00$16.30$14.59 10/29$9.65–$16.30$14.60107
$145.00Nov 20$24.10$27.00$25.55$10.35 10/30$5.50–$25.55$24.1030
$145.00Dec 18$25.70$28.50$27.10$13.10 10/30$6.90–$27.10$25.70196
$145.00Mar 19$32.00$35.00$33.50$19.40 10/30$12.15–$33.50$32.008
$195.00Nov 20$0.00$1.20$0.60$1.55 10/26$0.60–$2.13$0.6014
$195.00Dec 18$1.20$4.10$2.65$1.63 10/30$0.68–$3.05$1.63100
$195.00Mar 19$7.80$11.20$9.50$7.89 09/03$2.20–$9.50$7.892
$195.00Jun 17$12.90$16.30$14.60--$8.50–$14.60$12.90100
$140.00Nov 20$28.90$31.50$30.20$26.30 10/26$6.90–$30.20$28.9022
$140.00Dec 18$30.10$33.00$31.55$16.30 10/30$8.90–$31.55$30.10326
$140.00Mar 19$35.50$38.50$37.00$33.30 10/26$14.25–$37.00$35.5019
$200.00Nov 20$0.00$1.50$0.75$0.65 10/22$0.68–$1.65$0.651
$200.00Dec 18$0.75$2.90$1.83$2.00 10/29$0.60–$2.55$1.83157
$200.00Mar 19$7.00$9.80$8.40$7.00 10/22$1.88–$8.40$7.004
$200.00Jun 17$11.50$15.00$13.25$12.00 10/29$7.55–$13.25$12.00200
$200.00Dec 17$19.50$24.00$21.75$14.86 10/19$14.00–$21.75$19.5010
$135.00Nov 20$33.60$35.90$34.75$28.45 10/27$8.80–$34.75$33.6014
$135.00Dec 18$34.60$37.50$36.05$19.20 10/30$10.85–$36.05$34.6040
$135.00Mar 19$39.50$42.00$40.75$27.80 10/14$16.40–$40.75$39.5019
$135.00Jun 17$43.00$46.50$44.75$31.25 10/16$30.30–$44.75$43.001
$130.00Nov 20$38.40$41.30$39.85$24.40 10/13$11.65–$39.85$38.4018
$130.00Dec 18$39.30$42.00$40.65$26.76 10/19$13.55–$40.65$39.30107
$130.00Mar 19$43.30$46.30$44.80$30.25 10/16$18.80–$44.80$43.307
$210.00Dec 18$0.50$1.10$0.80$1.90 09/03$0.38–$1.73$0.8016
$210.00Mar 19$4.30$7.60$5.95$2.85 10/19$1.45–$5.95$4.309
$210.00Jun 17$8.70$12.10$10.40$9.60 10/29$5.95–$10.40$9.60229
$210.00Nov 20$0.00$0.10$0.05--$0.05–$0.05—--1.3K
$125.00Nov 20$42.90$45.60$44.25$28.74 10/16$15.15–$44.25$42.903
$125.00Dec 18$44.00$46.80$45.40$40.30 10/22$16.65–$45.40$44.0045
$120.00Nov 20$48.40$50.80$49.60$20.44 10/05$18.25–$49.60$48.401
$120.00Dec 18$48.80$51.50$50.15$30.00 10/30$19.85–$50.15$48.80186
$120.00Mar 19$51.60$54.50$53.05--$36.10–$53.05$51.603
$220.00Mar 19$2.55$5.90$4.22$3.70 10/23$1.13–$4.22$3.7036
$115.00Mar 19$55.90$58.80$57.35$41.69 10/14$27.30–$57.35$55.902
$115.00Dec 17$63.00$67.00$65.00$59.87 10/23$48.90–$65.00$63.001
$115.00Dec 18$53.60$56.40$55.00--$35.90–$55.00$53.6056
$110.00Dec 18$58.10$61.30$59.70$43.75 10/19$26.60–$59.70$58.1083
$230.00Mar 19$1.85$4.20$3.03$2.60 10/29$1.50–$3.08$2.6050
$105.00Dec 18$63.00$66.20$64.60$58.52 10/23$30.70–$64.60$63.0054
$100.00Dec 18$67.60$71.10$69.35$63.80 10/23$35.10–$69.35$67.6023
$100.00Mar 19$69.40$72.30$70.85--$52.20–$70.85$69.401
$240.00Mar 19$1.20$3.10$2.15--$1.45–$2.15$1.202
$95.00Dec 18$72.30$76.10$74.20--$54.65–$74.20$72.301
$90.00Dec 18$77.60$81.00$79.30$73.70 10/23$44.10–$79.30$77.607
$90.00Mar 19$78.50$81.70$80.10$54.94 09/09$46.20–$80.10$78.50--
$85.00Dec 18$82.50$86.00$84.25$68.45 09/15$49.15–$84.25$82.502
$85.00Mar 19$83.20$86.70$84.95--$65.80–$84.95$83.202
$80.00Dec 18$87.50$90.90$89.20$73.30 09/15$54.00–$89.20$87.505
$80.00Jun 17$88.50$92.00$90.25--$71.55–$90.25$88.501
$75.00Mar 19$92.60$96.40$94.50$78.20 09/03$59.85–$94.50$92.60--
$75.00Dec 18$92.50$95.90$94.20--$74.50–$94.20$92.502
$70.00Mar 19$97.30$101.20$99.25$92.10 10/28$64.35–$99.25$97.303
$70.00Dec 18$97.30$100.90$99.10--$79.45–$99.10$97.301
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$5.30$8.70$7.00$14.90 10/23$7.00–$37.35$7.001
$170.00Dec 18$8.80$12.10$10.45$24.40 10/14$10.45–$38.20$10.4578
$170.00Dec 17$26.00$30.00$28.00--$28.00–$38.25$26.004
$165.00Nov 20$2.90$6.00$4.45$12.00 10/23$4.45–$33.15$4.4550
$165.00Dec 18$6.30$9.60$7.95$24.50 10/12$7.95–$34.20$7.952
$165.00Mar 19$13.60$16.80$15.20$24.70 10/16$15.20–$36.85$15.208
$175.00Dec 18$11.70$14.90$13.30--$13.30–$29.50$11.702
$160.00Nov 20$1.40$4.70$3.05$17.89 10/30$3.05–$28.55$3.0570
$160.00Dec 18$4.20$7.90$6.05$10.60 10/28$6.05–$30.00$6.059
$160.00Mar 19$11.40$14.90$13.15$34.50 09/28$13.15–$32.90$13.157
$180.00Dec 18$14.90$18.00$16.45--$16.45–$33.70$14.901
$155.00Nov 20$1.00$3.90$2.45$12.12 10/30$2.45–$24.40$2.4596
$155.00Dec 18$2.90$6.30$4.60$8.15 10/29$4.60–$25.75$4.6023
$155.00Mar 19$9.30$12.50$10.90$21.00 09/17$10.90–$29.40$10.904
$185.00Dec 18$19.20$21.60$20.40--$20.40–$38.05$19.201
$150.00Nov 20$0.65$2.40$1.53$10.60 10/30$1.53–$19.95$1.53832
$150.00Dec 18$1.85$5.30$3.58$13.00 10/30$3.58–$21.80$3.58178
$150.00Jun 17$11.60$15.40$13.50$19.60 10/30$13.50–$21.40$13.501
$150.00Dec 17$16.90$20.50$18.70$25.06 10/19$18.70–$26.50$18.7020
$150.00Mar 19$7.80$11.00$9.40--$9.40–$17.50$7.807
$145.00Nov 20$0.20$1.80$1.00$6.50 10/30$1.00–$16.90$1.0059
$145.00Dec 18$1.05$4.10$2.58$10.30 10/30$2.58–$18.25$2.5869
$145.00Mar 19$6.10$9.70$7.90$15.20 10/30$7.90–$22.30$7.9035
$140.00Nov 20$0.00$1.80$0.90$5.70 10/30$0.90–$13.50$0.90144
$140.00Dec 18$0.75$2.45$1.60$8.00 10/30$1.60–$15.20$1.60266
$140.00Mar 19$5.60$7.80$6.70$18.40 10/07$6.70–$19.30$6.70630
$135.00Nov 20$0.00$1.00$0.50$4.63 10/30$0.50–$11.10$0.50247
$135.00Dec 18$0.25$2.30$1.27$6.30 10/30$1.27–$12.75$1.27196
$135.00Mar 19$3.70$6.60$5.15$7.30 10/23$5.15–$16.60$5.151.0K
$130.00Nov 20$0.05$1.60$0.83$2.35 10/30$0.83–$8.10$0.832.7K
$130.00Dec 18$0.10$2.25$1.18$1.75 10/29$1.18–$9.40$1.1867
$130.00Mar 19$2.95$6.00$4.47$8.40 10/13$4.47–$14.10$4.4746
$125.00Nov 20$0.00$1.15$0.57$1.95 10/30$0.57–$6.05$0.5773
$125.00Dec 18$0.10$2.50$1.30$2.43 10/30$1.30–$7.60$1.30160
$125.00Mar 19$2.85$5.20$4.03$7.00 10/14$4.03–$11.75$4.0316
$125.00Jun 17$4.50$8.20$6.35$7.52 10/26$6.35–$10.70$6.3510
$120.00Nov 20$0.00$1.75$0.88$1.05 10/30$0.40–$4.15$0.88162
$120.00Dec 18$0.00$1.95$0.98$2.42 10/30$0.85–$5.55$0.98112
$120.00Mar 19$2.50$4.30$3.40$5.20 10/16$3.40–$9.85$3.4015
$115.00Nov 20$0.00$0.55$0.28$0.44 10/28$0.28–$3.18$0.2817
$115.00Dec 18$0.00$1.35$0.68$1.40 10/19$0.68–$4.45$0.682.7K
$115.00Mar 19$0.85$3.80$2.32$3.25 10/23$2.32–$7.75$2.322
$110.00Nov 20$0.00$2.15$1.08$0.94 10/12$0.48–$2.23$0.947
$110.00Dec 18$0.00$2.50$1.25$1.15 10/14$0.73–$3.13$1.15200
$110.00Mar 19$0.05$3.50$1.78$3.80 10/30$1.78–$6.00$1.7867
$105.00Nov 20$0.00$2.15$1.08$0.85 10/13$0.48–$1.75$0.852
$105.00Dec 18$0.00$0.80$0.40$1.00 10/30$0.40–$2.20$0.4030
$105.00Mar 19$0.00$3.10$1.55$4.17 09/24$1.55–$4.60$1.5514
$105.00Jun 17$1.45$4.70$3.08$3.80 10/22$3.08–$5.20$3.082
$100.00Dec 18$0.00$0.65$0.33$0.25 10/29$0.33–$1.80$0.2579
$100.00Mar 19$0.00$2.75$1.38$2.65 09/14$1.38–$3.90$1.3815
$100.00Nov 20$0.00$0.10$0.05--$0.05–$0.20--264
$95.00Dec 18$0.00$1.30$0.65$0.16 10/23$0.48–$1.58$0.161.1K
$95.00Mar 19$0.00$2.55$1.27--$1.27–$1.90--2
$90.00Mar 19$0.00$2.40$1.20$1.10 10/27$1.18–$2.43$1.108
$90.00Dec 18$0.20$0.25$0.23--$0.23–$1.15$0.2052
$85.00Dec 18$0.00$0.65$0.33$0.20 10/22$0.23–$1.23$0.2015
$85.00Mar 19$0.00$2.30$1.15$1.85 09/28$0.70–$2.15$1.152
$80.00Dec 18$0.00$1.15$0.57$0.40 09/02$0.38–$1.15$0.4047
$80.00Mar 19$0.00$2.20$1.10$1.40 09/28$0.83–$1.68$1.103
$75.00Mar 19$0.00$2.20$1.10$1.10 09/28$0.65–$1.63$1.102
$75.00Dec 18$0.00$0.75$0.38--$0.38–$0.57--10
$70.00Mar 19$0.00$2.15$1.08$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$2.15$1.08--$0.90–$1.08--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 2,448
Total Puts 145
Put/Call Ratio 0.06
Net Difference 2,303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,099
Total Puts 8,418
Average Put/Call Ratio 1.93
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