Tour v490
CDW
CDW CORP
$150.86 +2.14%
(8/3 18:18) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:02)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 530
Calls: 433 (82%)
Puts: 97 (18%)
Prior (05/06) 3,001
Calls: 793 (26%)
Puts: 2,208 (74%)
Current vs Prior -82.34%
Calls: -45.40% (Calls)
Puts: -95.61% (Puts)
Prior 7-Day Total 6,184
Calls: 3,560 (58%)
Puts: 2,624 (42%)
Prior 7-Day Average 3,092
Calls: 508 (58%)
Puts: 374 (42%)
Current vs Prior 7-Day Avg -82.86%
Calls: -14.86%
Puts: -74.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $557.6K
Calls: $518.8K (93%)
Puts: $38.8K (7%)
Prior (05/06) $992.3K
Calls: $468.2K (47%)
Puts: $524.0K (53%)
Current vs Prior -43.81%
Calls: +10.81%
Puts: -92.60%
Prior 7-Day Total $1.62M
Calls: $945.6K (59%)
Puts: $670.0K (41%)
Prior 7-Day Average $807.8K
Calls: $135.1K (59%)
Puts: $95.7K (41%)
Current vs Prior 7-Day Avg -30.97%
Calls: +284.10%
Puts: -59.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.22
Prior (05/06) 2.78
Current vs Prior -91.95%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -84.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 25,375
Calls: 15,314 (60%)
Puts: 10,061 (40%)
Prior (05/06) 17,237
Calls: 11,422 (66%)
Puts: 5,815 (34%)
Current vs Prior +47.21%
Prior 7-Day Total 33,011
Calls: 21,374 (65%)
Puts: 11,637 (35%)
Prior 7-Day Average 16,505
Calls: 10,687 (65%)
Puts: 5,818 (35%)
Current vs Prior 7-Day Avg +53.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.36% | 16.84%
Prior 9.31% | 12.75%
Current vs Prior +43.43% | +32.10%
Prior 7-Day Avg 9.11% | 13.19%
Current vs 7-Day Avg +46.59% | +27.61%
Prior 7-Day Eod 9.31% | 12.75%
Current vs 7-Day Eod +43.43% | +32.10%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.59% | 9.50%
Calls: 11.76% | 10.17%
Puts: 7.41% | 8.82%
Prior 11.69% | 9.70%
Calls: 8.00% | 8.28%
Puts: 15.38% | 11.11%
Current vs Prior -17.96% | -2.06%
Prior 7-Day Avg 11.69% | 9.70%
Calls: 8.00% | 8.28%
Puts: 15.38% | 11.11%
Current vs 7-Day Avg -17.96% | -2.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($518.8K) vs puts ($38.8K). Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (433 calls vs 97 puts). P/C ratio dropping 92% - sentiment shifting bullish.

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 7 of results (avg 8.1%, best 7.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 216.406.90$6.657.5%100.45765
$145.00Sep 1814.0015.10$14.557.6%--0.61606
$125.00Aug 2125.8028.00$26.908.2%--0.9120
$130.00Sep 1822.9024.90$23.908.4%--0.8058
$125.00Sep 1826.9029.70$28.309.9%20.85103
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.4011.20$10.807.4%--0.5533
$150.00Aug 217.608.20$7.907.6%70.4559

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. 13 found (avg delta 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2125.8028.00$26.908.2%--0.9120
$130.00Aug 2121.6024.10$22.8510.9%1000.86245
$125.00Sep 1826.9029.70$28.309.9%20.85103
$135.00Aug 2117.4020.10$18.7514.4%--0.80398
$130.00Sep 1822.9024.90$23.908.4%--0.8058
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.4011.20$10.807.4%--0.5533

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 417, top 158)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 185.406.40$5.9016.9%1580.34148
$150.00Aug 218.809.90$9.3511.8%1040.5576
$130.00Aug 2121.6024.10$22.8510.9%1000.86245
$155.00Aug 216.406.90$6.657.5%100.45765
$145.00Aug 2111.3012.80$12.0512.4%80.641.1K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.102.35$1.7372.3%90.141.7K
$150.00Aug 217.608.20$7.907.6%70.4559
$125.00Aug 210.002.15$1.08199.1%10.0927
$140.00Aug 213.804.50$4.1516.9%10.28189

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 24.8%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1868.6%53.1%29.3%1412
$145.00Aug 21Sep 1868.1%52.8%29.1%81.7K
$135.00Aug 21Sep 1867.9%54.0%25.8%2542
$160.00Aug 21Sep 1866.5%52.9%25.7%4331
$125.00Aug 21Sep 1870.7%56.4%25.3%2123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1868.6%53.1%29.3%1754
$145.00Aug 21Sep 1868.1%52.8%29.1%--298
$135.00Aug 21Sep 1867.9%54.0%25.8%--314
$125.00Aug 21Sep 1870.7%56.4%25.3%143
$150.00Aug 21Sep 1865.3%52.1%25.2%7545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 6.69, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.80$4.20$0.805.25$170.80
$175.00$180.00Sep 18$0.82$4.18$0.825.10$175.82
$165.00$170.00Aug 21$1.10$3.90$1.103.55$166.10
$170.00$175.00Sep 18$1.10$3.90$1.103.55$171.10
$160.00$165.00Sep 18$1.30$3.70$1.302.85$161.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.65$4.35$0.656.69$129.35
$135.00$130.00Aug 21$0.82$4.18$0.825.10$134.18
$130.00$125.00Sep 18$1.02$3.98$1.023.90$128.98
$135.00$130.00Sep 18$1.20$3.80$1.203.17$133.80
$140.00$135.00Aug 21$1.60$3.40$1.602.12$138.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 7.33, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Sep 18$4.40$4.40$0.607.33$129.40
$130.00$135.00Aug 21$4.10$4.10$0.904.56$134.10
$125.00$130.00Aug 21$4.05$4.05$0.954.26$129.05
$135.00$140.00Aug 21$3.70$3.70$1.302.85$138.70
$135.00$140.00Sep 18$3.45$3.45$1.552.23$138.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.90$2.90$2.101.38$152.10
$150.00$145.00Sep 18$2.35$2.35$2.650.89$147.65
$145.00$140.00Sep 18$2.05$2.05$2.950.69$142.95
$150.00$145.00Aug 21$1.95$1.95$3.050.64$148.05
$145.00$140.00Aug 21$1.80$1.80$3.200.56$143.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $2.09, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.0569.3%55.5%
$125.00Aug 21Sep 18$1.4070.7%56.4%
$175.00Aug 21Sep 18$1.7564.9%52.9%
$135.00Aug 21Sep 18$1.8567.9%54.0%
$160.00Aug 21Sep 18$2.0066.5%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$1.5070.7%56.4%
$130.00Aug 21Sep 18$1.8769.3%55.5%
$135.00Aug 21Sep 18$2.2567.9%54.0%
$140.00Aug 21Sep 18$2.2568.6%53.1%
$145.00Aug 21Sep 18$2.5068.1%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 11.43% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$9.35$7.90$17.25$132.75$167.2511.43%
$155.00Aug 21$6.65$10.80$17.45$137.55$172.4511.57%
$145.00Aug 21$12.05$5.95$18.00$127.00$163.0011.93%
$140.00Aug 21$15.05$4.15$19.20$120.80$159.2012.73%
$135.00Aug 21$18.75$2.55$21.30$113.70$156.3014.12%
$150.00Sep 18$11.80$10.80$22.60$127.40$172.6014.98%
$145.00Sep 18$14.55$8.45$23.00$122.00$168.0015.25%
$140.00Sep 18$17.15$6.40$23.55$116.45$163.5515.61%
$130.00Aug 21$22.85$1.73$24.58$105.42$154.5816.29%
$135.00Sep 18$20.60$4.80$25.40$109.60$160.4016.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.31% of stock, avg 7.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$1.75$1.73$3.48$126.52$178.48
$170.00$130.00Aug 21$2.55$1.73$4.28$125.72$174.28
$175.00$135.00Aug 21$1.75$2.55$4.30$130.70$179.30
$170.00$135.00Aug 21$2.55$2.55$5.10$129.90$175.10
$165.00$130.00Aug 21$3.65$1.73$5.38$124.62$170.38
$175.00$140.00Aug 21$1.75$4.15$5.90$134.10$180.90
$165.00$135.00Aug 21$3.65$2.55$6.20$128.80$171.20
$170.00$140.00Aug 21$2.55$4.15$6.70$133.30$176.70
$160.00$130.00Aug 21$5.20$1.73$6.93$123.07$166.93
$175.00$130.00Sep 18$3.50$3.60$7.10$122.90$182.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 11.50, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Sep 18$4.60$0.4011.50$145.40$159.60
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
125/130135/140Sep 18$4.47$0.538.43$125.53$139.47
150/155160/165Aug 21$4.45$0.558.09$150.55$164.45
140/145150/155Sep 18$4.40$0.607.33$140.60$154.40
125/130135/140Aug 21$4.35$0.656.69$125.65$139.35
135/140145/150Sep 18$4.35$0.656.69$135.65$149.35
135/140145/150Aug 21$4.30$0.706.14$135.70$149.30
135/140150/155Aug 21$4.30$0.706.14$135.70$154.30
140/145155/160Sep 18$4.30$0.706.14$140.70$159.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.10$4.9049.00
$165.00$170.00$175.00Sep 18$0.20$4.8024.00
$170.00$175.00$180.00Sep 18$0.28$4.7216.86
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$165.00$170.00$175.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.17$4.8328.41
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Sep 18$0.30$4.7015.67

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 $-0.43, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.95$4.05
$165.00$170.001:2Aug 21-$1.45$3.55
$175.00$180.001:2Sep 18-$1.86$3.14
$160.00$165.001:2Aug 21-$2.10$2.90
$170.00$175.001:2Sep 18-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.43$4.57
$135.00$130.001:2Aug 21-$0.91$4.09
$140.00$135.001:2Aug 21-$0.95$4.05
$130.00$125.001:2Sep 18-$1.56$3.44
$145.00$140.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.90%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$8.900.472.7%5.90%8.64%--244
$160.00Sep 18$6.800.406.1%4.51%10.57%4279
$155.00Aug 21$6.400.452.7%4.24%6.99%10765
$165.00Sep 18$5.400.349.4%3.58%12.95%158148
$160.00Aug 21$4.700.386.1%3.12%9.17%--52
$170.00Sep 18$4.200.2812.7%2.78%15.47%533
$165.00Aug 21$3.300.299.4%2.19%11.56%3260
$175.00Sep 18$3.200.2316.0%2.12%18.12%15
$180.00Sep 18$2.400.1819.3%1.59%20.91%--44
$170.00Aug 21$2.350.2212.7%1.56%14.24%1116

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. 158 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 $145.00 08-21 call last traded $8.35 on 07/31 (now $9.40/$10.40) — try a limit near $9.40. Also watch the $135.00 08-21 call last traded $14.31 on 07/31 (now $15.60/$17.40) — try a limit near $15.60; the $140.00 03-19 call last traded $15.20 on 07/22 (now $25.00/$28.10) — try a limit near $25.00. Most tradeable put: the $150.00 08-21 put last traded $8.39 on 07/29 (now $8.70/$9.80) — try a limit near $8.70.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$6.80$7.90$7.35$6.90 07/31$2.00–$7.85$6.90--
$150.00Sep 18$8.40$10.40$9.40$8.00 07/30$3.15–$10.45$8.40214
$150.00Oct 16$10.40$12.90$11.65$11.33 07/31$4.60–$12.40$11.33--
$150.00Dec 18$15.10$17.90$16.50$14.22 07/28$8.10–$17.40$15.10181
$150.00Mar 19$20.10$23.00$21.55$20.48 07/29$11.70–$21.90$20.485
$145.00Aug 21$9.40$10.40$9.90$8.35 07/31$2.80–$10.75$9.401.1K
$145.00Sep 18$10.90$12.90$11.90$9.75 07/30$4.50–$12.90$10.90--
$145.00Oct 16$12.90$15.40$14.15$6.40 07/21$6.25–$15.10$12.90--
$145.00Dec 18$17.30$20.30$18.80$16.92 07/30$9.60–$19.60$17.30169
$155.00Aug 21$4.90$5.90$5.40$4.68 07/30$1.45–$6.15$4.90--
$155.00Sep 18$6.30$8.40$7.35$7.50 07/29$2.45–$8.25$7.35--
$155.00Oct 16$8.30$10.80$9.55$9.70 07/31$3.70–$10.50$9.55--
$155.00Dec 18$12.60$15.50$14.05$13.50 07/31$6.95–$14.95$13.50246
$140.00Aug 21$11.90$13.40$12.65$11.50 07/30$4.05–$13.20$11.90--
$140.00Sep 18$13.80$15.70$14.75$12.85 07/30$5.55–$15.65$13.80--
$140.00Oct 16$15.80$18.10$16.95$16.23 07/31$7.75–$17.30$16.23--
$140.00Dec 18$20.50$23.80$22.15$20.76 07/29$11.45–$22.45$20.76368
$140.00Mar 19$25.00$28.10$26.55$15.20 07/22$15.70–$26.80$25.005
$160.00Aug 21$3.40$4.40$3.90$3.47 07/31$0.98–$3.93$3.4757
$160.00Sep 18$4.70$6.70$5.70$5.79 07/31$1.50–$5.95$5.70279
$160.00Oct 16$6.50$8.90$7.70$7.11 06/30$2.95–$8.75$7.11--
$160.00Dec 18$10.80$13.50$12.15$12.45 07/31$5.55–$13.15$12.15--
$160.00Mar 19$16.60$19.20$17.90$9.10 07/22$8.95–$17.90$16.601
$135.00Aug 21$15.60$17.40$16.50$14.31 07/31$5.50–$17.25$15.60399
$135.00Sep 18$17.20$19.00$18.10$19.00 07/29$7.30–$19.30$18.10--
$135.00Oct 16$19.00$21.10$20.05$16.40 07/28$9.40–$21.25$19.00--
$135.00Dec 18$23.80$25.70$24.75$17.20 07/16$13.50–$24.90$23.80--
$135.00Mar 19$27.40$30.70$29.05$17.41 07/20$17.40–$29.70$27.40--
$165.00Aug 21$2.35$3.20$2.78$2.90 07/31$0.85–$3.38$2.78258
$165.00Sep 18$3.40$5.30$4.35$3.28 07/30$1.58–$4.70$3.40--
$165.00Oct 16$5.10$7.70$6.40$1.45 07/24$2.13–$7.30$5.10--
$165.00Dec 18$10.40$11.70$11.05$8.60 07/28$4.85–$11.20$10.40--
$130.00Aug 21$18.90$22.50$20.70$7.52 07/22$7.65–$21.25$18.90--
$130.00Sep 18$21.00$22.70$21.85$10.50 07/23$9.50–$22.65$21.00--
$130.00Oct 16$22.50$24.50$23.50$12.00 07/21$11.60–$24.25$22.50--
$130.00Dec 18$26.30$29.40$27.85$17.69 07/20$15.55–$28.70$26.30--
$130.00Mar 19$30.40$34.00$32.20$17.80 07/23$19.85–$32.40$30.40--
$170.00Aug 21$1.35$2.50$1.93$2.08 07/29$0.80–$1.93$1.93--
$170.00Sep 18$1.95$4.10$3.03$2.60 07/30$1.05–$3.55$2.6035
$170.00Oct 16$3.90$6.10$5.00$3.33 07/14$1.90–$5.40$3.90--
$170.00Dec 18$8.70$10.60$9.65$5.80 07/16$3.68–$9.95$8.70210
$170.00Mar 19$12.40$15.80$14.10$11.67 07/28$6.70–$14.75$12.40--
$125.00Aug 21$23.20$26.70$24.95$22.13 07/30$10.45–$25.10$23.20--
$125.00Sep 18$24.50$28.10$26.30$18.20 07/27$12.20–$26.60$24.50--
$125.00Oct 16$26.30$28.30$27.30$14.50 07/21$14.15–$27.90$26.30--
$125.00Dec 18$29.50$33.00$31.25$28.00 07/30$18.40–$31.75$29.50--
$175.00Aug 21$0.70$1.75$1.23$0.50 07/28$0.65–$1.90$0.70--
$175.00Sep 18$1.85$3.30$2.58$2.45 07/31$1.40–$2.68$2.45--
$175.00Dec 18$7.10$8.60$7.85$4.30 07/16$3.30–$8.30$7.10--
$175.00Mar 19$10.80$14.50$12.65$10.20 07/28$6.30–$12.85$10.80--
$120.00Aug 21$27.90$31.20$29.55$27.23 07/13$13.85–$29.80$27.90--
$120.00Sep 18$28.60$32.30$30.45$28.12 07/31$15.30–$30.95$28.60--
$120.00Oct 16$30.20$33.50$31.85$15.91 06/22$16.95–$32.00$30.20--
$120.00Dec 18$33.10$36.50$34.80$32.99 07/29$20.45–$35.50$33.10--
$180.00Aug 21$0.65$1.95$1.30$1.48 07/14$0.53–$1.60$1.30--
$180.00Sep 18$1.35$4.10$2.72$0.50 07/24$1.02–$2.72$1.3549
$180.00Oct 16$2.45$4.90$3.68$1.25 06/22$1.30–$3.68$2.45--
$180.00Dec 18$5.90$7.40$6.65$5.56 07/30$2.50–$6.65$5.9023
$180.00Mar 19$9.70$12.90$11.30$9.58 07/31$5.05–$11.65$9.70--
$115.00Aug 21$32.20$35.80$34.00$29.92 07/10$17.75–$34.40$32.20--
$115.00Oct 16$34.30$37.60$35.95$26.37 06/09$20.40–$36.20$34.30--
$115.00Dec 18$36.90$40.50$38.70$30.60 07/09$23.55–$38.95$36.90--
$185.00Sep 18$0.95$2.70$1.83$1.10 07/28$1.00–$2.33$1.10--
$185.00Dec 18$4.60$6.30$5.45$5.47 07/29$2.20–$5.65$5.45--
$185.00Mar 19$8.10$11.80$9.95$10.37 07/29$4.63–$10.30$9.95--
$110.00Sep 18$37.90$41.10$39.50$33.51 06/04$23.10–$39.90$37.90--
$110.00Dec 18$41.50$44.40$42.95$34.22 07/08$27.15–$42.95$41.50--
$190.00Aug 21$0.00$1.55$0.78$0.50 07/29$0.40–$1.35$0.50--
$190.00Sep 18$0.35$2.55$1.45$1.15 07/29$0.85–$2.07$1.15--
$190.00Dec 18$4.00$6.10$5.05$3.96 06/30$2.18–$5.05$4.00--
$105.00Aug 21$41.90$45.40$43.65$22.10 06/22$26.30–$44.10$41.90--
$105.00Dec 18$45.20$48.40$46.80$31.90 06/23$30.70–$47.10$45.20--
$195.00Dec 18$3.00$4.60$3.80$4.00 07/29$1.15–$3.80$3.8062
$195.00Mar 19$6.10$9.50$7.80$7.90 07/29$3.30–$7.80$7.80--
$100.00Dec 18$49.30$53.00$51.15$41.20 06/08$34.60–$51.15$49.30--
$100.00Mar 19$51.50$55.00$53.25$37.00 07/20$37.05–$53.55$51.50--
$200.00Oct 16$0.45$2.45$1.45$1.15 07/13$0.55–$1.70$1.15--
$200.00Dec 18$2.70$4.60$3.65$2.70 07/01$1.43–$3.65$2.70--
$90.00Aug 21$56.50$60.10$58.30$44.09 07/17$40.55–$58.55$56.50--
$90.00Sep 18$57.20$60.30$58.75$45.60 07/02$40.65–$59.20$57.20--
$90.00Dec 18$58.50$61.70$60.10$47.95 07/16$42.75–$60.10$58.50--
$210.00Dec 18$1.95$3.50$2.73$2.34 06/05$1.23–$2.73$2.34--
$85.00Sep 18$61.90$65.20$63.55$53.50 07/07$45.50–$63.95$61.90--
$85.00Oct 16$62.20$65.30$63.75$57.97 07/28$45.75–$64.05$62.20--
$85.00Dec 18$63.00$66.30$64.65$52.45 07/16$47.05–$65.05$63.00--
$80.00Oct 16$66.70$70.20$68.45$62.86 07/28$50.50–$68.70$66.70--
$80.00Dec 18$67.80$71.00$69.40$65.30 07/30$51.55–$69.75$67.80--
$75.00Dec 18$72.40$75.70$74.05$55.00 06/17$56.15–$74.40$72.40--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.70$9.80$9.25$8.39 07/29$9.00–$22.10$8.7020
$150.00Sep 18$10.40$12.60$11.50$19.70 06/04$11.40–$23.35$11.50--
$150.00Dec 18$16.20$19.30$17.75$18.50 07/31$17.45–$27.95$17.75--
$150.00Mar 19$19.70$22.40$21.05$30.00 07/16$20.80–$30.65$21.05--
$145.00Aug 21$6.20$8.70$7.45$7.10 07/31$6.75–$18.15$7.10134
$145.00Sep 18$7.90$10.00$8.95$8.67 07/29$8.90–$19.65$8.67--
$145.00Oct 16$9.60$12.00$10.80$19.80 07/16$10.80–$21.10$10.80--
$145.00Dec 18$13.60$16.60$15.10$17.10 07/28$14.95–$24.45$15.10--
$155.00Sep 18$13.40$15.50$14.45$15.70 07/29$14.35–$27.60$14.45--
$140.00Aug 21$4.30$5.30$4.80$5.50 07/31$4.63–$14.05$4.80--
$140.00Sep 18$5.90$7.80$6.85$6.67 07/29$6.80–$16.25$6.67565
$140.00Oct 16$7.50$9.80$8.65$16.50 07/16$8.55–$17.85$8.65--
$140.00Dec 18$11.80$13.20$12.50$13.80 07/29$12.50–$21.45$12.50--
$140.00Mar 19$14.70$17.40$16.05$17.90 07/30$15.95–$24.35$16.05--
$160.00Oct 16$18.20$20.70$19.45$21.20 07/29$19.40–$33.35$19.45--
$160.00Dec 18$21.30$25.10$23.20$35.65 07/22$23.00–$35.05$23.20--
$160.00Mar 19$25.60$27.70$26.65$38.12 07/22$26.65–$37.85$26.65--
$135.00Aug 21$2.90$3.60$3.25$4.20 07/30$3.08–$11.00$3.25144
$135.00Sep 18$4.80$6.00$5.40$13.70 07/22$5.10–$13.25$5.40--
$135.00Oct 16$5.70$7.90$6.80$15.30 07/21$6.35–$14.75$6.80--
$135.00Dec 18$9.90$12.60$11.25$11.81 07/29$10.65–$18.45$11.25--
$135.00Mar 19$12.90$15.40$14.15$15.60 07/30$14.15–$21.55$14.15--
$165.00Dec 18$25.40$27.80$26.60$29.69 07/10$26.20–$39.15$26.60--
$130.00Aug 21$1.80$2.60$2.20$2.30 07/31$2.00–$8.30$2.2050
$130.00Sep 18$3.00$4.60$3.80$10.50 07/23$3.70–$10.45$3.80--
$130.00Oct 16$4.30$6.20$5.25$12.10 07/21$5.20–$12.10$5.25--
$130.00Dec 18$7.50$10.10$8.80$9.91 07/29$8.40–$15.70$8.80--
$130.00Mar 19$10.30$14.30$12.30$13.30 07/30$12.00–$18.65$12.30--
$125.00Aug 21$1.05$1.90$1.48$1.80 07/31$1.43–$6.00$1.4826
$125.00Sep 18$0.95$3.40$2.17$7.80 07/21$2.17–$8.00$2.17--
$125.00Dec 18$6.50$8.50$7.50$11.30 07/24$7.20–$13.35$7.50--
$125.00Mar 19$9.20$12.50$10.85$11.30 07/30$10.30–$16.20$10.85--
$120.00Aug 21$0.60$1.30$0.95$1.34 07/30$0.95–$4.20$0.9531
$120.00Sep 18$1.45$4.30$2.88$2.80 07/29$2.05–$6.10$2.80--
$120.00Oct 16$1.45$3.80$2.63$3.70 07/29$2.63–$7.65$2.63--
$120.00Dec 18$4.90$7.90$6.40$6.70 07/28$5.75–$11.00$6.40--
$180.00Dec 18$35.80$38.60$37.20$40.60 07/28$37.05–$52.05$37.20--
$115.00Aug 21$0.00$1.90$0.95$2.50 07/29$0.88–$2.85$0.95272
$115.00Sep 18$1.05$2.95$2.00$4.20 07/15$1.80–$4.50$2.00--
$115.00Oct 16$1.70$4.00$2.85$4.30 07/16$2.40–$5.80$2.85--
$115.00Dec 18$4.10$5.60$4.85$4.60 07/31$4.60–$8.85$4.60--
$185.00Dec 18$39.70$42.50$41.10$51.60 06/03$41.00–$56.45$41.10--
$110.00Aug 21$0.00$1.25$0.63$0.70 07/30$0.63–$2.20$0.63--
$110.00Sep 18$0.00$3.30$1.65$2.80 07/20$1.05–$3.25$1.65--
$110.00Dec 18$2.75$4.60$3.68$4.27 07/30$3.65–$7.20$3.68--
$105.00Aug 21$0.00$1.00$0.50$1.20 07/22$0.50–$1.88$0.50--
$105.00Sep 18$0.00$2.90$1.45$1.50 07/29$0.88–$2.47$1.45--
$105.00Oct 16$0.55$1.85$1.20$1.65 07/29$1.20–$3.23$1.20--
$105.00Dec 18$2.25$4.40$3.33$5.60 06/24$2.93–$5.65$3.33--
$105.00Mar 19$3.20$7.00$5.10$8.10 07/21$4.95–$8.20$5.10--
$100.00Aug 21$0.00$1.45$0.73$1.38 07/27$0.70–$1.78$0.7328
$100.00Sep 18$0.00$2.60$1.30$1.20 07/24$0.78–$2.05$1.20--
$100.00Oct 16$0.00$2.30$1.15$1.16 07/30$1.02–$2.68$1.15--
$100.00Dec 18$0.65$4.10$2.38$3.00 07/28$2.38–$4.50$2.38--
$100.00Mar 19$3.30$6.00$4.65$4.30 07/30$4.20–$6.90$4.30--
$95.00Aug 21$0.00$1.35$0.68$0.60 07/15$0.68–$1.40$0.60--
$95.00Sep 18$0.50$1.05$0.78$1.05 07/23$0.78–$1.85$0.78--
$95.00Oct 16$0.00$1.95$0.98$2.35 06/23$0.98–$2.13$0.98--
$95.00Dec 18$0.35$3.60$1.98$1.25 07/13$1.93–$3.60$1.25--
$90.00Sep 18$0.00$2.50$1.25$0.40 07/29$0.68–$1.70$0.40--
$90.00Oct 16$0.00$1.40$0.70$1.75 06/22$0.70–$1.83$0.70--
$90.00Dec 18$0.50$2.10$1.30$2.30 06/29$1.30–$2.83$1.30--
$85.00Sep 18$0.00$1.35$0.68$0.45 07/27$0.33–$1.43$0.45--
$85.00Dec 18$0.00$3.20$1.60$2.67 06/12$1.25–$2.28$1.60--
$80.00Sep 18$0.00$2.35$1.18$0.73 06/04$0.35–$1.35$0.73--
$80.00Dec 18$0.40$2.95$1.68$1.35 06/29$1.27–$1.98$1.35--
$75.00Sep 18$0.00$2.30$1.15$0.32 07/17$0.48–$1.30$0.32--
$75.00Dec 18$0.00$2.75$1.38$1.62 06/03$0.90–$1.73$1.38--
$65.00Dec 18$0.00$2.45$1.23$0.75 07/23$0.60–$1.38$0.75--
$60.00Dec 18$0.00$2.40$1.20$0.65 07/23$0.48–$1.30$0.65--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 433
Total Puts 97
Put/Call Ratio 0.22
Net Difference 336

Prior's Put/Call Breakdown

Total Calls 793
Total Puts 2,208
Put/Call Ratio 2.78
Net Difference -1,415

Prior 7-Day Put/Call Summary

Total Calls 3,560
Total Puts 2,624
Average Put/Call Ratio 1.47
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