Tour v492
CDW
CDW CORP
$140.72 -8.62%
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:02)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 4,694
Calls: 1,676 (36%)
Puts: 3,018 (64%)
Prior (08/04) 530
Calls: 433 (82%)
Puts: 97 (18%)
Current vs Prior +785.66%
Calls: +287.07% (Calls)
Puts: +3011.34% (Puts)
Prior 7-Day Total 6,714
Calls: 3,993 (59%)
Puts: 2,721 (41%)
Prior 7-Day Average 2,238
Calls: 570 (59%)
Puts: 388 (41%)
Current vs Prior 7-Day Avg +109.74%
Calls: +193.81%
Puts: +676.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.73M
Calls: $739.6K (43%)
Puts: $989.5K (57%)
Prior (08/04) $557.6K
Calls: $518.8K (93%)
Puts: $38.8K (7%)
Current vs Prior +210.08%
Calls: +42.54%
Puts: +2452.25%
Prior 7-Day Total $2.17M
Calls: $1.46M (67%)
Puts: $708.8K (33%)
Prior 7-Day Average $724.4K
Calls: $209.2K (67%)
Puts: $101.3K (33%)
Current vs Prior 7-Day Avg +138.69%
Calls: +253.52%
Puts: +877.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 1.80
Prior (08/04) 0.22
Current vs Prior +703.82%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +71.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 58,386
Calls: 36,688 (63%)
Puts: 21,698 (37%)
Prior 7-Day Average 19,462
Calls: 12,229 (63%)
Puts: 7,232 (37%)
Current vs Prior 7-Day Avg +33.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.59% | 14.99%
Prior 8.91% | 13.64%
Current vs Prior +18.83% | +9.92%
Prior 7-Day Avg 10.53% | 14.41%
Current vs 7-Day Avg +0.59% | +4.07%
Prior 7-Day Eod 8.91% | 13.64%
Current vs 7-Day Eod +18.83% | +9.92%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Prior 46.64% | 26.20%
Calls: 42.52% | 26.59%
Puts: 50.75% | 25.81%
Current vs Prior -74.81% | -41.41%
Prior 7-Day Avg 29.16% | 17.95%
Calls: 25.26% | 17.43%
Puts: 33.06% | 18.46%
Current vs 7-Day Avg -59.71% | -14.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 210% vs prior. Dollar volume significantly above 7-day average (139% higher). Unusually high activity with volume up 786% vs prior - elevated interest. Volume explosion - 110% above 7-day average (4,694 vs avg 2,238).

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 7 of results (avg 8.6%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1818.4019.50$18.955.8%70.77102
$135.00Aug 219.2010.00$9.608.3%210.67398
$130.00Sep 1814.7016.00$15.358.5%230.7058
$115.00Aug 2124.7026.90$25.808.5%50.942
$140.00Aug 216.106.70$6.409.4%110.53244
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1814.1015.50$14.809.5%--0.63486

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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2124.7026.90$25.808.5%50.942
$120.00Aug 2120.3023.00$21.6512.5%280.907
$115.00Sep 1825.8028.50$27.159.9%60.881.9K
$125.00Aug 2115.7018.20$16.9514.7%160.8420
$120.00Sep 1821.7024.20$22.9510.9%30.8325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2114.5016.80$15.6514.7%--0.8233
$150.00Aug 2110.6012.60$11.6017.2%230.71176
$150.00Sep 1814.1015.50$14.809.5%--0.63486
$145.00Aug 217.909.10$8.5014.1%10.59136
$145.00Sep 1810.9012.50$11.7013.7%--0.55164

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 3.7K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.001.60$1.3046.2%6180.18882
$150.00Aug 212.352.65$2.5012.0%3910.28178
$120.00Aug 2120.3023.00$21.6512.5%280.907
$130.00Sep 1814.7016.00$15.358.5%230.7058
$135.00Aug 219.2010.00$9.608.3%210.67398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.902.75$2.3336.5%1.7K0.231.7K
$120.00Aug 210.551.00$0.7857.7%6180.0954
$135.00Sep 186.207.20$6.7014.9%1340.38159
$150.00Aug 2110.6012.60$11.6017.2%230.71176
$140.00Aug 215.206.20$5.7017.5%200.47189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 12.1%, max 34.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1861.9%46.0%34.7%1560
$120.00Aug 21Sep 1859.0%51.0%15.6%3132
$125.00Aug 21Sep 1857.6%50.1%15.1%23122
$130.00Aug 21Sep 1854.9%47.9%14.5%42246
$140.00Aug 21Sep 1850.6%45.5%11.2%13411
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1859.0%50.9%16.0%62371
$125.00Aug 21Sep 1857.6%49.9%15.5%746
$130.00Aug 21Sep 1854.9%47.9%14.5%1.7K1.8K
$140.00Aug 21Sep 1850.6%45.5%11.2%20754
$115.00Aug 21Sep 1857.1%51.9%10.1%28336

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 9.42, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.70$4.30$0.706.14$155.70
$160.00$165.00Sep 18$0.83$4.17$0.835.02$160.83
$155.00$160.00Sep 18$1.07$3.93$1.073.67$156.07
$150.00$155.00Aug 21$1.20$3.80$1.203.17$151.20
$150.00$155.00Sep 18$1.60$3.40$1.602.12$151.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.48$4.52$0.489.42$119.52
$125.00$120.00Aug 21$0.65$4.35$0.656.69$124.35
$120.00$115.00Sep 18$0.82$4.18$0.825.10$119.18
$130.00$125.00Aug 21$0.90$4.10$0.904.56$129.10
$125.00$120.00Sep 18$1.13$3.87$1.133.42$123.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 15.67, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.70$4.70$0.3015.67$124.70
$115.00$120.00Sep 18$4.20$4.20$0.805.25$119.20
$115.00$120.00Aug 21$4.15$4.15$0.854.88$119.15
$120.00$125.00Sep 18$4.00$4.00$1.004.00$124.00
$125.00$130.00Aug 21$3.85$3.85$1.153.35$128.85
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$3.10$3.10$1.901.63$146.90
$150.00$145.00Sep 18$3.10$3.10$1.901.63$146.90
$145.00$140.00Sep 18$2.85$2.85$2.151.33$142.15
$145.00$140.00Aug 21$2.80$2.80$2.201.27$142.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.32, cheapest $0.88)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$0.8861.9%46.0%
$120.00Aug 21Sep 18$1.3059.0%51.0%
$115.00Aug 21Sep 18$1.3557.1%51.9%
$125.00Aug 21Sep 18$2.0057.6%50.1%
$160.00Aug 21Sep 18$2.1346.1%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$1.3057.1%51.9%
$120.00Aug 21Sep 18$1.6459.0%50.9%
$125.00Aug 21Sep 18$2.1257.6%49.9%
$130.00Aug 21Sep 18$2.5254.9%47.9%
$135.00Aug 21Sep 18$3.1051.5%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 8.60% of stock, avg 13.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$6.40$5.70$12.10$127.90$152.108.60%
$145.00Aug 21$4.15$8.50$12.65$132.35$157.658.99%
$135.00Aug 21$9.60$3.60$13.20$121.80$148.209.38%
$150.00Aug 21$2.50$11.60$14.10$135.90$164.1010.02%
$130.00Aug 21$13.10$2.33$15.43$114.57$145.4310.97%
$155.00Aug 21$1.30$15.65$16.95$138.05$171.9512.05%
$140.00Sep 18$9.40$8.85$18.25$121.75$158.2512.97%
$125.00Aug 21$16.95$1.43$18.38$106.62$143.3813.06%
$145.00Sep 18$7.10$11.70$18.80$126.20$163.8013.36%
$135.00Sep 18$12.15$6.70$18.85$116.15$153.8513.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.98% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Aug 21$0.60$0.78$1.38$118.62$161.38
$165.00$120.00Aug 21$1.02$0.78$1.80$118.20$166.80
$160.00$125.00Aug 21$0.60$1.43$2.03$122.97$162.03
$155.00$120.00Aug 21$1.30$0.78$2.08$117.92$157.08
$165.00$125.00Aug 21$1.02$1.43$2.45$122.55$167.45
$155.00$125.00Aug 21$1.30$1.43$2.73$122.27$157.73
$160.00$130.00Aug 21$0.60$2.33$2.93$127.07$162.93
$150.00$120.00Aug 21$2.50$0.78$3.28$116.72$153.28
$165.00$130.00Aug 21$1.02$2.33$3.35$126.65$168.35
$155.00$130.00Aug 21$1.30$2.33$3.63$126.37$158.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.45$0.558.09$140.55$154.45
115/120125/130Sep 18$4.42$0.587.62$115.58$129.42
115/120125/130Aug 21$4.33$0.676.46$115.67$129.33
120/125130/135Sep 18$4.33$0.676.46$120.67$134.33
145/150155/160Sep 18$4.17$0.835.02$145.83$159.17
120/125130/135Aug 21$4.15$0.854.88$120.85$134.15
130/135140/145Sep 18$4.15$0.854.88$130.85$144.15
125/130135/140Aug 21$4.10$0.904.56$125.90$139.10
125/130135/140Sep 18$4.05$0.954.26$125.95$139.05
115/120130/135Sep 18$4.02$0.984.10$115.98$134.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.10$4.9049.00
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$155.00$160.00$165.00Sep 18$0.24$4.7619.83
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$120.00$125.00$130.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Sep 18$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$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. 22 found (best net $-0.10, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.10$4.90
$145.00$150.001:2Aug 21-$0.85$4.15
$160.00$165.001:2Sep 18-$1.07$3.93
$160.00$165.001:2Aug 21-$1.44$3.56
$155.00$160.001:2Sep 18-$1.66$3.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.13$4.87
$130.00$125.001:2Aug 21-$0.53$4.47
$120.00$115.001:2Sep 18-$0.78$4.22
$135.00$130.001:2Aug 21-$1.06$3.94
$125.00$120.001:2Sep 18-$1.29$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.48%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$6.300.453.0%4.48%7.52%7606
$150.00Sep 18$4.800.376.6%3.41%10.01%2214
$145.00Aug 21$3.900.413.0%2.77%5.81%121.1K
$155.00Sep 18$3.300.2910.2%2.35%12.49%1244
$150.00Aug 21$2.350.286.6%1.67%8.26%391178
$160.00Sep 18$2.250.2313.7%1.60%15.30%10284
$165.00Sep 18$1.450.1717.2%1.03%18.28%--296
$155.00Aug 21$1.000.1810.2%0.71%10.86%618882
$160.00Aug 21$0.250.1013.7%0.18%13.88%152
$165.00Aug 21$0.100.1217.2%0.07%17.33%1264

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 179 contracts (avg 417 vol/day, 158 traded recently)

CDW averages only 417 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $80.00 12-18 call last traded $65.30 on 07/30 (now $73.40/$76.70) — try a limit near $73.40. Also watch the $90.00 09-18 call last traded $45.60 on 07/02 (now $62.80/$65.80) — try a limit near $62.80; the $75.00 12-18 call last traded $55.00 on 06/17 (now $77.80/$82.50) — try a limit near $77.80. Most tradeable put: the $145.00 12-18 put last traded $17.10 on 07/28 (now $12.40/$13.50) — try a limit near $12.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$7.60$8.60$8.10$4.68 07/30$1.45–$8.10$7.60765
$155.00Sep 18$9.30$12.70$11.00$7.50 07/29$2.45–$11.00$9.30244
$155.00Oct 16$11.30$14.80$13.05$9.70 07/31$3.70–$13.05$11.30286
$155.00Dec 18$16.40$19.30$17.85$13.50 07/31$6.95–$17.85$16.40247
$155.00Mar 19$20.90$23.60$22.25--$22.25–$22.25—$20.903
$150.00Aug 21$10.30$12.20$11.25$6.90 07/31$2.00–$11.25$10.3076
$150.00Sep 18$12.70$15.20$13.95$8.00 07/30$3.15–$13.95$12.70214
$150.00Oct 16$13.50$18.00$15.75$11.33 07/31$4.60–$15.75$13.50105
$150.00Dec 18$18.50$21.20$19.85$14.22 07/28$8.10–$19.85$18.50160
$150.00Mar 19$23.10$26.00$24.55$20.48 07/29$11.70–$24.55$23.101
$160.00Aug 21$5.40$7.30$6.35$3.47 07/31$0.98–$6.35$5.4052
$160.00Sep 18$7.10$10.20$8.65$5.79 07/31$1.50–$8.65$7.10279
$160.00Oct 16$9.80$13.00$11.40$7.11 06/30$2.95–$11.40$9.80101
$160.00Dec 18$14.90$16.80$15.85$12.45 07/31$5.55–$15.85$14.902.5K
$160.00Mar 19$18.70$21.30$20.00$9.10 07/22$8.95–$20.00$18.70--
$145.00Aug 21$12.60$14.80$13.70$8.35 07/31$2.80–$13.70$12.601.1K
$145.00Sep 18$14.10$18.50$16.30$9.75 07/30$4.50–$16.30$14.10606
$145.00Oct 16$16.00$20.80$18.40$6.40 07/21$6.25–$18.40$16.00101
$145.00Dec 18$21.90$24.60$23.25$16.92 07/30$9.60–$23.25$21.90138
$165.00Aug 21$3.80$5.70$4.75$2.90 07/31$0.85–$4.75$3.80260
$165.00Sep 18$6.30$8.50$7.40$3.28 07/30$1.58–$7.40$6.30148
$165.00Oct 16$8.70$11.10$9.90$1.45 07/24$2.13–$9.90$8.70116
$165.00Dec 18$12.70$14.60$13.65$8.60 07/28$4.85–$13.65$12.70133
$140.00Aug 21$15.70$19.00$17.35$11.50 07/30$4.05–$17.35$15.70245
$140.00Sep 18$18.20$21.50$19.85$12.85 07/30$5.55–$19.85$18.20167
$140.00Oct 16$19.60$23.10$21.35$16.23 07/31$7.75–$21.35$19.604
$140.00Dec 18$23.80$27.00$25.40$20.76 07/29$11.45–$25.40$23.80354
$140.00Mar 19$28.60$31.30$29.95$15.20 07/22$15.70–$29.95$28.604
$170.00Aug 21$2.60$4.50$3.55$2.08 07/29$0.80–$3.55$2.60116
$170.00Sep 18$3.40$6.00$4.70$2.60 07/30$1.05–$4.70$3.4033
$170.00Oct 16$5.80$8.80$7.30$3.33 07/14$1.90–$7.30$5.80--
$170.00Dec 18$10.40$12.80$11.60$5.80 07/16$3.68–$11.60$10.40209
$170.00Mar 19$14.10$18.90$16.50$11.67 07/28$6.70–$16.50$14.10102
$135.00Aug 21$19.70$23.20$21.45$14.31 07/31$5.50–$21.45$19.70398
$135.00Sep 18$21.50$24.90$23.20$19.00 07/29$7.30–$23.20$21.50144
$135.00Oct 16$22.70$27.50$25.10$16.40 07/28$9.40–$25.10$22.7024
$135.00Dec 18$26.50$31.00$28.75$17.20 07/16$13.50–$28.75$26.5013
$135.00Mar 19$30.80$35.50$33.15$17.41 07/20$17.40–$33.15$30.8015
$175.00Aug 21$0.20$3.70$1.95$0.50 07/28$0.65–$1.95$0.5028
$175.00Sep 18$2.15$5.80$3.97$2.45 07/31$1.40–$3.97$2.455
$175.00Dec 18$7.90$12.50$10.20$4.30 07/16$3.30–$10.20$7.9058
$175.00Mar 19$12.50$16.80$14.65$10.20 07/28$6.30–$14.65$12.50100
$130.00Aug 21$24.00$26.70$25.35$7.52 07/22$7.65–$25.35$24.00245
$130.00Sep 18$25.40$28.40$26.90$10.50 07/23$9.50–$26.90$25.4058
$130.00Oct 16$27.10$29.80$28.45$12.00 07/21$11.60–$28.45$27.1026
$130.00Dec 18$30.50$33.20$31.85$17.69 07/20$15.55–$31.85$30.50110
$130.00Mar 19$34.00$38.50$36.25$17.80 07/23$19.85–$36.25$34.001
$180.00Aug 21$0.10$1.95$1.02$1.48 07/14$0.53–$1.60$1.021
$180.00Sep 18$2.80$3.90$3.35$0.50 07/24$1.02–$3.35$2.8044
$180.00Oct 16$2.80$7.00$4.90$1.25 06/22$1.30–$4.90$2.801
$180.00Dec 18$7.50$10.20$8.85$5.56 07/30$2.50–$8.85$7.5023
$180.00Mar 19$11.00$15.30$13.15$9.58 07/31$5.05–$13.15$11.00101
$125.00Aug 21$28.60$31.30$29.95$22.13 07/30$10.45–$29.95$28.6020
$125.00Sep 18$29.70$32.90$31.30$18.20 07/27$12.20–$31.30$29.70103
$125.00Oct 16$31.00$33.70$32.35$14.50 07/21$14.15–$32.35$31.002
$125.00Dec 18$34.10$37.20$35.65$28.00 07/30$18.40–$35.65$34.1045
$185.00Sep 18$1.80$4.20$3.00$1.10 07/28$1.00–$3.00$1.8049
$185.00Dec 18$5.10$9.90$7.50$5.47 07/29$2.20–$7.50$5.4711
$185.00Mar 19$9.50$14.30$11.90$10.37 07/29$4.63–$11.90$10.372
$185.00Aug 21$0.80$2.00$1.40--$1.40–$1.40—$0.805
$120.00Aug 21$33.20$36.10$34.65$27.23 07/13$13.85–$34.65$33.207
$120.00Sep 18$34.10$37.00$35.55$28.12 07/31$15.30–$35.55$34.1025
$120.00Oct 16$35.20$38.00$36.60$15.91 06/22$16.95–$36.60$35.201
$120.00Dec 18$37.90$41.40$39.65$32.99 07/29$20.45–$39.65$37.90247
$190.00Aug 21$0.00$1.85$0.93$0.50 07/29$0.40–$1.35$0.5021
$190.00Sep 18$0.00$4.80$2.40$1.15 07/29$0.85–$2.40$1.15156
$190.00Dec 18$5.70$8.50$7.10$3.96 06/30$2.18–$7.10$5.7019
$115.00Aug 21$38.00$40.80$39.40$29.92 07/10$17.75–$39.40$38.002
$115.00Oct 16$39.00$43.80$41.40$26.37 06/09$20.40–$41.40$39.001
$115.00Dec 18$41.80$45.30$43.55$30.60 07/09$23.55–$43.55$41.8057
$115.00Sep 18$38.70$41.20$39.95--$39.95–$39.95—$38.701.9K
$195.00Dec 18$4.70$6.70$5.70$4.00 07/29$1.15–$5.70$4.7062
$195.00Mar 19$7.00$11.70$9.35$7.90 07/29$3.30–$9.35$7.902
$110.00Sep 18$43.40$46.10$44.75$33.51 06/04$23.10–$44.75$43.402.0K
$110.00Dec 18$45.20$49.80$47.50$34.22 07/08$27.15–$47.50$45.2086
$110.00Oct 16$43.50$47.70$45.60--$45.60–$45.60—$43.503
$200.00Oct 16$0.00$4.80$2.40$1.15 07/13$0.55–$2.40$1.151
$200.00Dec 18$2.85$5.60$4.22$2.70 07/01$1.43–$4.22$2.85156
$200.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--3
$105.00Aug 21$47.80$51.90$49.85$22.10 06/22$26.30–$49.85$47.801
$105.00Dec 18$49.50$54.20$51.85$31.90 06/23$30.70–$51.85$49.5055
$105.00Sep 18$48.10$51.10$49.60--$49.60–$49.60—$48.107
$105.00Oct 16$48.00$52.70$50.35--$50.35–$50.35—$48.002
$100.00Dec 18$54.10$58.90$56.50$41.20 06/08$34.60–$56.50$54.1028
$100.00Mar 19$56.40$61.00$58.70$37.00 07/20$37.05–$58.70$56.401
$100.00Sep 18$52.90$56.20$54.55--$54.55–$54.55—$52.909
$210.00Dec 18$2.35$4.40$3.38$2.34 06/05$1.23–$3.38$2.3517
$95.00Sep 18$57.90$61.00$59.45--$59.45–$59.45—$57.901
$95.00Dec 18$58.50$63.20$60.85--$60.85–$60.85—$58.502
$90.00Aug 21$62.00$66.60$64.30$44.09 07/17$40.55–$64.30$62.005
$90.00Sep 18$62.80$65.80$64.30$45.60 07/02$40.65–$64.30$62.807
$90.00Dec 18$63.60$68.00$65.80$47.95 07/16$42.75–$65.80$63.603
$85.00Sep 18$67.10$71.90$69.50$53.50 07/07$45.50–$69.50$67.101
$85.00Oct 16$67.10$71.60$69.35$57.97 07/28$45.75–$69.35$67.101
$85.00Dec 18$68.00$72.70$70.35$52.45 07/16$47.05–$70.35$68.003
$80.00Oct 16$72.00$76.70$74.35$62.86 07/28$50.50–$74.35$72.001
$80.00Dec 18$73.40$76.70$75.05$65.30 07/30$51.55–$75.05$73.406
$80.00Sep 18$72.00$76.40$74.20--$74.20–$74.20—$72.008
$75.00Dec 18$77.80$82.50$80.15$55.00 06/17$56.15–$80.15$77.803
$70.00Dec 18$82.70$87.00$84.85--$84.85–$84.85—$82.702
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$10.30$13.80$12.05$15.70 07/29$12.05–$27.60$12.052
$155.00Aug 21$8.20$10.30$9.25--$9.25–$9.25—$8.2033
$155.00Dec 18$16.30$19.20$17.75--$17.75–$17.75—$16.301
$150.00Aug 21$5.60$6.60$6.10$8.39 07/29$6.10–$22.10$6.1059
$150.00Sep 18$7.30$11.50$9.40$19.70 06/04$9.40–$23.35$9.40486
$150.00Dec 18$13.90$17.30$15.60$18.50 07/31$15.60–$27.95$15.608
$150.00Mar 19$18.10$21.20$19.65$30.00 07/16$19.65–$30.65$19.652
$160.00Oct 16$14.60$18.30$16.45$21.20 07/29$16.45–$33.35$16.453
$160.00Dec 18$18.60$22.40$20.50$35.65 07/22$20.50–$35.05$20.502
$160.00Mar 19$23.60$26.40$25.00$38.12 07/22$25.00–$37.85$25.002
$145.00Aug 21$4.30$6.00$5.15$7.10 07/31$5.15–$18.15$5.15134
$145.00Sep 18$6.40$9.30$7.85$8.67 07/29$7.85–$19.65$7.85164
$145.00Oct 16$6.70$11.50$9.10$19.80 07/16$9.10–$21.10$9.103
$145.00Dec 18$12.40$13.50$12.95$17.10 07/28$12.95–$24.45$12.9522
$165.00Dec 18$22.10$25.40$23.75$29.69 07/10$23.75–$39.15$23.751
$140.00Aug 21$2.80$4.50$3.65$5.50 07/31$3.65–$14.05$3.65189
$140.00Sep 18$4.90$7.50$6.20$6.67 07/29$6.20–$16.25$6.20565
$140.00Oct 16$5.20$9.50$7.35$16.50 07/16$7.35–$17.85$7.354
$140.00Dec 18$9.50$12.40$10.95$13.80 07/29$10.95–$21.45$10.9573
$140.00Mar 19$12.20$16.50$14.35$17.90 07/30$14.35–$24.35$14.354
$135.00Aug 21$1.25$4.00$2.63$4.20 07/30$2.63–$11.00$2.63155
$135.00Sep 18$3.60$6.20$4.90$13.70 07/22$4.90–$13.25$4.90159
$135.00Oct 16$3.30$8.00$5.65$15.30 07/21$5.65–$14.75$5.658
$135.00Dec 18$7.20$11.00$9.10$11.81 07/29$9.10–$18.45$9.1028
$135.00Mar 19$10.30$14.50$12.40$15.60 07/30$12.40–$21.55$12.402
$175.00Dec 18$28.10$32.00$30.05--$30.05–$30.05—$28.102
$130.00Aug 21$1.30$1.75$1.53$2.30 07/31$1.53–$8.30$1.531.7K
$130.00Sep 18$1.50$4.80$3.15$10.50 07/23$3.15–$10.45$3.15116
$130.00Oct 16$3.40$5.10$4.25$12.10 07/21$4.25–$12.10$4.2515
$130.00Dec 18$6.80$9.40$8.10$9.91 07/29$8.10–$15.70$8.1034
$130.00Mar 19$8.30$13.00$10.65$13.30 07/30$10.65–$18.65$10.653
$180.00Dec 18$31.10$35.50$33.30$40.60 07/28$33.30–$52.05$33.301
$125.00Aug 21$0.05$1.30$0.68$1.80 07/31$0.68–$6.00$0.6827
$125.00Sep 18$0.75$4.00$2.38$7.80 07/21$2.17–$8.00$2.3816
$125.00Dec 18$5.50$6.90$6.20$11.30 07/24$6.20–$13.35$6.2065
$125.00Mar 19$6.90$11.50$9.20$11.30 07/30$9.20–$16.20$9.204
$125.00Oct 16$1.95$4.70$3.33--$3.33–$3.33—$1.953
$185.00Dec 18$34.90$39.50$37.20$51.60 06/03$37.20–$56.45$37.201
$120.00Aug 21$0.55$0.95$0.75$1.34 07/30$0.75–$4.20$0.7531
$120.00Sep 18$0.50$2.90$1.70$2.80 07/29$1.70–$6.10$1.7017
$120.00Oct 16$1.20$3.80$2.50$3.70 07/29$2.50–$7.65$2.5073
$120.00Dec 18$3.30$6.30$4.80$6.70 07/28$4.80–$11.00$4.8034
$115.00Aug 21$0.35$0.70$0.52$2.50 07/29$0.52–$2.85$0.52272
$115.00Sep 18$1.05$3.20$2.13$4.20 07/15$1.80–$4.50$2.1360
$115.00Oct 16$0.00$4.80$2.40$4.30 07/16$2.40–$5.80$2.404
$115.00Dec 18$3.30$5.20$4.25$4.60 07/31$4.25–$8.85$4.252.5K
$110.00Aug 21$0.05$0.55$0.30$0.70 07/30$0.30–$2.20$0.306
$110.00Sep 18$0.45$2.30$1.38$2.80 07/20$1.05–$3.25$1.3820
$110.00Dec 18$2.65$4.20$3.43$4.27 07/30$3.43–$7.20$3.43194
$110.00Oct 16$0.00$3.60$1.80--$1.80–$1.80—--5
$105.00Aug 21$0.00$2.55$1.27$1.20 07/22$0.50–$1.88$1.2012
$105.00Sep 18$0.00$1.90$0.95$1.50 07/29$0.88–$2.47$0.95163
$105.00Oct 16$0.00$3.30$1.65$1.65 07/29$1.20–$3.23$1.6542
$105.00Dec 18$1.50$4.90$3.20$5.60 06/24$2.93–$5.65$3.2025
$105.00Mar 19$1.85$6.50$4.18$8.10 07/21$4.18–$8.20$4.181
$100.00Aug 21$0.00$0.90$0.45$1.38 07/27$0.45–$1.78$0.4528
$100.00Sep 18$0.00$2.80$1.40$1.20 07/24$0.78–$2.05$1.20119
$100.00Oct 16$0.00$2.80$1.40$1.16 07/30$1.02–$2.68$1.16804
$100.00Dec 18$0.15$4.80$2.48$3.00 07/28$2.38–$4.50$2.4878
$100.00Mar 19$1.00$5.80$3.40$4.30 07/30$3.40–$6.90$3.401
$95.00Aug 21$0.05$1.10$0.58$0.60 07/15$0.58–$1.40$0.583
$95.00Sep 18$0.00$1.20$0.60$1.05 07/23$0.60–$1.85$0.60234
$95.00Oct 16$0.00$2.90$1.45$2.35 06/23$0.98–$2.13$1.451
$95.00Dec 18$0.10$5.00$2.55$1.25 07/13$1.93–$3.60$1.251.0K
$90.00Sep 18$0.00$2.50$1.25$0.40 07/29$0.68–$1.70$0.4019
$90.00Oct 16$0.00$4.80$2.40$1.75 06/22$0.70–$2.40$1.752
$90.00Dec 18$0.15$3.20$1.68$2.30 06/29$1.30–$2.83$1.6852
$85.00Sep 18$0.00$2.40$1.20$0.45 07/27$0.33–$1.43$0.458
$85.00Dec 18$0.00$3.90$1.95$2.67 06/12$1.25–$2.28$1.9514
$85.00Oct 16$0.00$2.65$1.33--$1.33–$1.33—--3
$80.00Sep 18$0.00$2.25$1.13$0.73 06/04$0.35–$1.35$0.7317
$80.00Dec 18$0.40$4.80$2.60$1.35 06/29$1.27–$2.60$1.3545
$75.00Sep 18$0.00$2.20$1.10$0.32 07/17$0.48–$1.30$0.3211
$75.00Dec 18$0.00$4.80$2.40$1.62 06/03$0.90–$2.40$1.6210
$75.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--2
$70.00Dec 18$0.00$2.85$1.43--$1.43–$1.43—--4
$65.00Dec 18$0.00$3.30$1.65$0.75 07/23$0.60–$1.65$0.751
$65.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--18
$60.00Dec 18$0.00$2.60$1.30$0.65 07/23$0.48–$1.30$0.6521

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,676
Total Puts 3,018
Put/Call Ratio 1.80
Net Difference -1,342

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,993
Total Puts 2,721
Average Put/Call Ratio 1.05
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