Tour v533
CDW
CDW CORP
$150.89 +0.20%
(11/2 18:17) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:01)
◀ 11/3 14:05 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 3,176
Calls: 693 (22%)
Puts: 2,483 (78%)
Prior (08/05) 4,694
Calls: 1,676 (36%)
Puts: 3,018 (64%)
Current vs Prior -32.34%
Calls: -58.65% (Calls)
Puts: -17.73% (Puts)
Prior 7-Day Total 11,408
Calls: 5,669 (50%)
Puts: 5,739 (50%)
Prior 7-Day Average 2,852
Calls: 809 (50%)
Puts: 819 (50%)
Current vs Prior 7-Day Avg +11.36%
Calls: -14.43%
Puts: +202.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $1.84M
Calls: $518.8K (28%)
Puts: $1.32M (72%)
Prior (08/05) $1.73M
Calls: $739.6K (43%)
Puts: $989.5K (57%)
Current vs Prior +6.47%
Calls: -29.85%
Puts: +33.62%
Prior 7-Day Total $3.90M
Calls: $2.20M (56%)
Puts: $1.70M (44%)
Prior 7-Day Average $975.6K
Calls: $314.9K (56%)
Puts: $242.6K (44%)
Current vs Prior 7-Day Avg +88.71%
Calls: +64.78%
Puts: +444.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 3.58
Prior (08/05) 1.80
Current vs Prior +98.97%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +188.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 21,162
Calls: 11,503 (54%)
Puts: 9,659 (46%)
Prior (08/05) 26,077
Calls: 15,815 (61%)
Puts: 10,262 (39%)
Current vs Prior -18.85%
Prior 7-Day Total 84,463
Calls: 52,503 (62%)
Puts: 31,960 (38%)
Prior 7-Day Average 21,115
Calls: 13,125 (62%)
Puts: 7,990 (38%)
Current vs Prior 7-Day Avg +0.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.12% | 17.53%
Prior 13.36% | 16.84%
Current vs Prior +5.69% | +4.11%
Prior 7-Day Avg 10.54% | 14.55%
Current vs 7-Day Avg +33.90% | +20.44%
Prior 7-Day Eod 13.36% | 16.84%
Current vs 7-Day Eod +5.69% | +4.11%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 11.74%
Calls: 16.00% | 12.05%
Puts: 10.62% | 11.43%
Prior 9.59% | 9.50%
Calls: 11.76% | 10.17%
Puts: 7.41% | 8.82%
Current vs Prior +38.79% | +23.58%
Prior 7-Day Avg 22.64% | 15.13%
Calls: 20.76% | 15.01%
Puts: 24.51% | 15.25%
Current vs 7-Day Avg -41.21% | -22.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.32M). Dollar volume significantly above 7-day average (89% higher). Extreme bearish P/C ratio of 3.58 - heavy put buying. P/C ratio rising 99% - increased hedging/bearish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 6.3%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 1823.2024.70$23.956.3%--0.6978

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 0.67, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1827.4031.10$29.2512.6%--0.8345
$130.00Nov 2021.8025.50$23.6515.6%--0.8318
$130.00Dec 1823.5026.70$25.1012.7%--0.79107
$135.00Nov 2017.8020.60$19.2014.6%--0.7814
$135.00Dec 1820.1022.60$21.3511.7%--0.7340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 1823.2024.70$23.956.3%--0.6978
$165.00Nov 2016.9018.70$17.8010.1%--0.6950
$160.00Nov 2013.6015.20$14.4011.1%610.6210
$155.00Nov 2010.7011.90$11.3010.6%20.5392
$155.00Dec 1813.2014.80$14.0011.4%--0.5223

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 3.1K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 205.006.50$5.7526.1%3470.392.3K
$160.00Dec 187.508.90$8.2017.1%1640.422.3K
$165.00Nov 203.804.90$4.3525.3%570.32218
$155.00Nov 207.008.30$7.6517.0%430.47578
$150.00Nov 209.2010.80$10.0016.0%220.5655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 202.502.85$2.6813.1%1.5K0.17130
$150.00Nov 207.509.10$8.3019.3%7200.451.5K
$150.00Dec 189.9012.10$11.0020.0%1630.4560
$160.00Nov 2013.6015.20$14.4011.1%610.6210
$145.00Dec 188.509.50$9.0011.1%330.3835

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 29.4%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Nov 20Dec 1875.2%55.1%36.6%6354
$130.00Nov 20Dec 1882.0%60.4%35.8%--125
$180.00Nov 20Dec 1874.1%54.8%35.2%4379
$145.00Nov 20Dec 1873.4%56.2%30.5%--225
$135.00Nov 20Dec 1876.8%59.0%30.1%--54
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Nov 20Dec 1875.2%55.1%36.6%3318
$130.00Nov 20Dec 1882.0%60.4%35.8%1.5K197
$145.00Nov 20Dec 1873.4%56.2%30.5%3756
$135.00Nov 20Dec 1876.8%59.0%30.1%2418
$150.00Nov 20Dec 1868.9%54.0%27.7%8831.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 0.67, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Nov 20$3.00$2.00$3.0078%0.67$138.00
$175.00$180.00Nov 20$0.30$4.70$0.3019%15.67$175.30
$140.00$145.00Dec 18$2.85$2.15$2.8568%0.75$142.85
$165.00$170.00Dec 18$1.20$3.80$1.2036%3.17$166.20
$150.00$155.00Dec 18$2.20$2.80$2.2055%1.27$152.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Dec 18$1.10$3.90$1.1032%3.55$138.90
$150.00$145.00Nov 20$1.80$3.20$1.8045%1.78$148.20
$135.00$130.00Nov 20$0.75$4.25$0.7522%5.67$134.25
$150.00$145.00Dec 18$2.00$3.00$2.0045%1.50$148.00
$145.00$140.00Nov 20$1.70$3.30$1.7036%1.94$143.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.89, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Dec 18$1.05$1.05$3.9575%0.27$176.05
$170.00$175.00Nov 20$0.98$0.98$4.0275%0.24$170.98
$170.00$175.00Dec 18$1.25$1.25$3.7569%0.33$171.25
$165.00$170.00Nov 20$1.17$1.17$3.8368%0.31$166.17
$155.00$160.00Dec 18$2.05$2.05$2.9552%0.69$157.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Dec 18$2.35$2.35$2.6562%0.89$142.65
$130.00$125.00Dec 18$1.30$1.30$3.7079%0.35$128.70
$130.00$125.00Nov 20$0.93$0.93$4.0783%0.23$129.07
$135.00$130.00Dec 18$1.30$1.30$3.7074%0.35$133.70
$140.00$135.00Nov 20$1.37$1.37$3.6371%0.38$138.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.46, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Nov 20Dec 18$2.0573.4%56.2%
$150.00Nov 20Dec 18$2.4568.9%54.0%
$165.00Nov 20Dec 18$2.2070.7%56.2%
$160.00Nov 20Dec 18$2.4570.1%56.5%
$155.00Nov 20Dec 18$2.6070.5%57.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Nov 20Dec 18$2.5073.4%56.2%
$150.00Nov 20Dec 18$2.7068.9%54.0%
$155.00Nov 20Dec 18$2.7070.5%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 12.13% of stock, avg 14.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Nov 20$10.00$8.30$18.30$131.70$168.3012.13%
$155.00Nov 20$7.65$11.30$18.95$136.05$173.9512.56%
$145.00Nov 20$12.95$6.50$19.45$125.55$164.4512.89%
$160.00Nov 20$5.75$14.40$20.15$139.85$180.1513.35%
$140.00Nov 20$16.20$4.80$21.00$119.00$161.0013.92%
$165.00Nov 20$4.35$17.80$22.15$142.85$187.1514.68%
$150.00Dec 18$12.45$11.00$23.45$126.55$173.4515.54%
$145.00Dec 18$15.00$9.00$24.00$121.00$169.0015.91%
$155.00Dec 18$10.25$14.00$24.25$130.75$179.2516.07%
$140.00Dec 18$17.85$6.65$24.50$115.50$164.5016.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.23% of stock, avg 7.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Nov 20$2.20$2.68$4.88$125.12$179.88
$175.00$135.00Nov 20$2.20$3.43$5.63$129.37$180.63
$170.00$130.00Nov 20$3.18$2.68$5.86$124.14$175.86
$170.00$135.00Nov 20$3.18$3.43$6.61$128.39$176.61
$175.00$140.00Nov 20$2.20$4.80$7.00$133.00$182.00
$165.00$130.00Nov 20$4.35$2.68$7.03$122.97$172.03
$170.00$140.00Nov 20$3.18$4.80$7.98$132.02$177.98
$165.00$135.00Nov 20$4.35$3.43$7.78$127.22$172.78
$175.00$130.00Dec 18$4.10$4.25$8.35$121.65$183.35
$165.00$140.00Nov 20$4.35$4.80$9.15$130.85$174.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.89, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130175/180Dec 18$2.35$2.6554%0.89$127.65$177.35
125/130170/175Dec 18$2.55$2.4548%1.04$127.45$172.55
125/130170/175Nov 20$1.91$3.0958%0.62$128.09$171.91
130/135175/180Dec 18$2.35$2.6548%0.89$132.65$177.35
130/135170/175Dec 18$2.55$2.4543%1.04$132.45$172.55
135/140170/175Nov 20$2.35$2.6546%0.89$137.65$172.35
125/130165/170Nov 20$2.10$2.9051%0.72$127.90$167.10
135/140165/170Nov 20$2.54$2.4640%1.03$137.46$167.54
125/130175/180Nov 20$1.23$3.7764%0.33$128.77$176.23
130/135170/175Nov 20$1.73$3.2753%0.53$133.27$171.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 18$0.15$4.8513%32.33
$165.00$170.00$175.00Nov 20$0.19$4.8113%25.32
$160.00$165.00$170.00Nov 20$0.23$4.7714%20.74
$140.00$145.00$150.00Nov 20$0.30$4.7016%15.67
$170.00$175.00$180.00Dec 18$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.10$4.9017%49.00
$140.00$145.00$150.00Nov 20$0.10$4.9016%49.00
$155.00$160.00$165.00Nov 20$0.30$4.7016%15.67
$135.00$140.00$145.00Nov 20$0.33$4.6714%14.15
$130.00$135.00$140.00Nov 20$0.62$4.3812%7.06

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 $-4.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Nov 20-$1.22$3.78
$165.00$170.001:2Nov 20-$2.01$2.99
$175.00$180.001:2Nov 20-$1.60$3.40
$175.00$180.001:2Dec 18-$2.00$3.00
$160.00$165.001:2Nov 20-$2.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Dec 18-$4.05$10.95
$130.00$125.001:2Nov 20-$0.82$4.18
$130.00$125.001:2Dec 18-$1.65$3.35
$140.00$135.001:2Nov 20-$2.06$2.94
$135.00$130.001:2Nov 20-$1.93$3.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.36%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Dec 18$9.600.482.7%6.36%9.09%2237
$160.00Dec 18$7.500.426.0%4.97%11.01%1642.3K
$165.00Dec 18$5.900.369.3%3.91%13.26%--967
$170.00Dec 18$4.600.3112.7%3.05%15.71%1313
$175.00Dec 18$3.500.2516.0%2.32%18.30%--73
$155.00Nov 20$7.000.472.7%4.64%7.36%43578
$160.00Nov 20$5.000.396.0%3.31%9.35%3472.3K
$165.00Nov 20$3.800.329.3%2.52%11.87%57218
$180.00Dec 18$2.400.2019.3%1.59%20.88%161
$170.00Nov 20$2.650.2512.7%1.76%14.42%--79

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. 132 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 $140.00 12-18 call last traded $16.30 on 10/30 (now $17.40/$19.60) — try a limit near $17.40. Also watch the $135.00 11-20 call last traded $28.45 on 10/27 (now $18.00/$21.40) — try a limit near $19.70; the $150.00 12-18 call last traded $11.46 on 10/30 (now $10.60/$12.90) — try a limit near $11.46. Most tradeable put: the $160.00 12-18 put last traded $10.60 on 10/28 (now $15.80/$17.90) — try a limit near $15.80.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$8.70$10.70$9.70$11.50 10/30$2.88–$19.65$9.7048
$150.00Dec 18$10.60$12.90$11.75$11.46 10/30$3.48–$21.40$11.46184
$150.00Mar 19$17.30$20.70$19.00$17.37 10/30$8.20–$28.00$17.37--
$155.00Nov 20$6.40$9.20$7.80$6.40 10/30$2.08–$16.75$6.40570
$155.00Dec 18$9.10$11.30$10.20$8.70 10/30$3.20–$18.15$9.10219
$155.00Mar 19$15.10$18.10$16.60$15.50 10/30$6.85–$24.95$15.50--
$155.00Jun 17$19.70$23.50$21.60$30.60 10/29$20.70–$29.75$21.60--
$145.00Nov 20$11.50$13.40$12.45$10.35 10/30$3.90–$23.65$11.50--
$145.00Dec 18$13.20$15.40$14.30$13.10 10/30$5.15–$24.95$13.20--
$145.00Mar 19$19.90$23.00$21.45$19.40 10/30$9.75–$31.15$19.90--
$160.00Nov 20$4.60$6.30$5.45$6.94 10/30$1.78–$13.35$5.451.8K
$160.00Dec 18$6.70$9.30$8.00$7.00 10/30$2.47–$15.70$7.002.3K
$160.00Mar 19$13.10$16.50$14.80$13.50 10/30$5.65–$22.20$13.50--
$160.00Jun 17$17.70$21.50$19.60$17.46 10/30$18.90–$27.15$17.70--
$160.00Dec 17$24.50$29.00$26.75$32.00 10/22$26.75–$35.50$26.75--
$140.00Nov 20$14.40$17.30$15.85$26.30 10/26$5.20–$27.70$15.85--
$140.00Dec 18$17.40$19.60$18.50$16.30 10/30$6.65–$28.80$17.40337
$140.00Mar 19$22.30$25.70$24.00$33.30 10/26$11.05–$34.50$24.00--
$165.00Nov 20$3.20$6.20$4.70$3.40 10/30$1.58–$10.40$3.4070
$165.00Dec 18$4.80$7.00$5.90$5.50 10/30$1.73–$12.90$5.50960
$165.00Mar 19$11.30$14.60$12.95$19.12 10/26$4.85–$19.60$12.95--
$165.00Jun 17$15.80$19.50$17.65$24.02 10/22$16.90–$24.70$17.65--
$135.00Nov 20$18.00$21.40$19.70$28.45 10/27$6.90–$32.05$19.7012
$135.00Dec 18$19.50$22.30$20.90$19.20 10/30$8.45–$33.05$19.50--
$135.00Mar 19$25.50$29.00$27.25$27.80 10/14$13.00–$38.05$27.25--
$135.00Jun 17$29.50$33.40$31.45$31.25 10/16$30.75–$41.95$31.25--
$170.00Nov 20$2.00$5.00$3.50$2.24 10/30$1.65–$8.35$2.24--
$170.00Dec 18$3.50$5.90$4.70$8.40 10/28$1.48–$10.70$4.70287
$170.00Mar 19$9.70$12.80$11.25$10.20 10/13$3.53–$17.30$10.20--
$170.00Jun 17$14.10$17.50$15.80$13.00 10/30$15.40–$22.45$14.10--
$170.00Dec 17$21.00$25.50$23.25$30.11 10/26$23.25–$31.00$23.25--
$130.00Nov 20$21.70$25.40$23.55$24.40 10/13$9.00–$36.50$23.55--
$130.00Dec 18$23.00$26.60$24.80$26.76 10/19$11.25–$37.50$24.80--
$130.00Mar 19$28.60$32.20$30.40$30.25 10/16$15.60–$41.65$30.25--
$175.00Nov 20$0.30$4.20$2.25$1.73 10/30$1.08–$6.50$1.73--
$175.00Dec 18$2.55$4.70$3.63$2.65 10/30$0.75–$8.45$2.65--
$175.00Mar 19$8.50$11.10$9.80$4.60 10/07$2.93–$15.40$8.50125
$175.00Jun 17$12.80$16.50$14.65$12.66 10/30$13.90–$20.50$12.80--
$175.00Dec 17$19.00$24.00$21.50$28.50 10/26$21.50–$29.10$21.50--
$125.00Nov 20$26.50$29.50$28.00$28.74 10/16$11.00–$41.10$28.00--
$125.00Dec 18$26.80$30.40$28.60$40.30 10/22$13.35–$41.75$28.60--
$180.00Nov 20$0.30$3.60$1.95$4.13 10/29$0.57–$4.65$1.95--
$180.00Dec 18$1.65$4.70$3.18$2.61 10/30$1.15–$6.30$2.6151
$180.00Mar 19$7.00$10.00$8.50$11.08 10/22$2.40–$13.30$8.50--
$180.00Jun 17$11.00$14.50$12.75$10.50 10/30$12.55–$18.30$11.00--
$120.00Nov 20$30.30$33.90$32.10$20.44 10/05$14.80–$45.95$30.30--
$120.00Dec 18$31.00$34.60$32.80$30.00 10/30$16.10–$46.30$31.00--
$185.00Nov 20$0.35$3.00$1.68$2.75 10/29$0.90–$3.68$1.68--
$185.00Dec 18$0.60$3.90$2.25$3.70 10/22$0.85–$5.15$2.25--
$185.00Mar 19$5.80$9.10$7.45$3.20 10/07$2.17–$11.75$5.80--
$115.00Mar 19$39.30$43.10$41.20$41.69 10/14$23.80–$54.10$41.20--
$115.00Dec 17$47.50$52.00$49.75$59.87 10/23$49.75–$61.75$49.75--
$190.00Nov 20$0.00$2.70$1.35$1.70 10/29$0.53–$2.55$1.35--
$190.00Dec 18$0.40$3.40$1.90$2.16 10/30$0.70–$4.15$1.90--
$190.00Mar 19$4.90$8.20$6.55$6.20 10/13$2.53–$10.30$6.20--
$190.00Jun 17$8.80$12.30$10.55$14.59 10/29$9.95–$15.10$10.55--
$110.00Dec 18$40.00$43.60$41.80$43.75 10/19$23.15–$55.85$41.80--
$195.00Nov 20$0.00$2.50$1.25$1.55 10/26$0.38–$2.13$1.25--
$195.00Dec 18$0.70$3.30$2.00$1.63 10/30$0.68–$3.05$1.63--
$195.00Mar 19$3.50$7.40$5.45$7.89 09/03$2.18–$8.80$5.45--
$105.00Dec 18$44.60$48.20$46.40$58.52 10/23$27.00–$60.40$46.40--
$200.00Nov 20$0.00$1.50$0.75$0.65 10/22$0.68–$1.65$0.65--
$200.00Dec 18$0.00$3.10$1.55$2.00 10/29$0.60–$2.55$1.55--
$200.00Mar 19$3.20$6.50$4.85$7.00 10/22$1.70–$7.65$4.85--
$200.00Jun 17$6.70$10.00$8.35$12.00 10/29$7.55–$12.35$8.35--
$200.00Dec 17$12.00$17.00$14.50$14.86 10/19$14.50–$20.50$14.50--
$100.00Dec 18$49.50$53.00$51.25$63.80 10/23$30.75–$65.50$51.25--
$210.00Dec 18$0.00$2.65$1.33$1.90 09/03$0.38–$1.73$1.33--
$210.00Mar 19$2.05$5.40$3.73$2.85 10/19$1.45–$5.55$2.85--
$210.00Jun 17$5.10$8.50$6.80$9.60 10/29$5.95–$9.80$6.80--
$90.00Dec 18$59.10$62.70$60.90$73.70 10/23$39.50–$75.35$60.90--
$90.00Mar 19$60.80$64.40$62.60$54.94 09/09$42.05–$76.70$60.80--
$85.00Dec 18$63.90$68.00$65.95$68.45 09/15$44.65–$80.35$65.95--
$220.00Mar 19$1.15$4.30$2.72$3.70 10/23$1.13–$4.10$2.72--
$80.00Dec 18$68.90$72.80$70.85$73.30 09/15$49.05–$85.35$70.85--
$75.00Mar 19$74.80$78.40$76.60$78.20 09/03$55.10–$91.00$76.60--
$230.00Mar 19$1.20$3.00$2.10$2.60 10/29$2.10–$3.08$2.10--
$70.00Mar 19$79.40$83.40$81.40$92.10 10/28$60.00–$95.75$81.40--
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$7.90$9.90$8.90$10.60 10/30$4.25–$24.15$8.901.3K
$150.00Dec 18$10.00$12.10$11.05$13.00 10/30$5.60–$25.30$11.0538
$150.00Jun 17$18.90$22.80$20.85$19.60 10/30$15.10–$20.85$19.60--
$150.00Dec 17$23.50$28.50$26.00$25.06 10/19$20.50–$26.00$25.06--
$155.00Nov 20$10.90$13.30$12.10$12.12 10/30$5.80–$27.65$12.1092
$155.00Dec 18$12.70$14.90$13.80$8.15 10/29$7.25–$28.80$12.7019
$155.00Mar 19$18.30$21.60$19.95$21.00 09/17$13.40–$31.70$19.95--
$145.00Nov 20$5.70$7.70$6.70$6.50 10/30$3.00–$19.70$6.5014
$145.00Dec 18$8.20$9.50$8.85$10.30 10/30$4.35–$21.15$8.8519
$145.00Mar 19$13.60$16.40$15.00$15.20 10/30$9.55–$25.05$15.00--
$160.00Nov 20$13.80$16.10$14.95$17.89 10/30$7.15–$31.95$14.9510
$160.00Dec 18$15.80$17.90$16.85$10.60 10/28$9.45–$33.55$15.807
$160.00Mar 19$21.40$24.60$23.00$34.50 09/28$15.55–$35.90$23.00--
$140.00Nov 20$4.00$5.80$4.90$5.70 10/30$2.38–$15.85$4.90--
$140.00Dec 18$6.00$7.50$6.75$8.00 10/30$2.63–$17.65$6.75261
$140.00Mar 19$11.40$14.00$12.70$18.40 10/07$8.10–$21.30$12.70617
$165.00Nov 20$17.40$20.30$18.85$12.00 10/23$9.65–$36.90$17.401
$165.00Dec 18$19.20$22.30$20.75$24.50 10/12$11.65–$38.10$20.75--
$165.00Mar 19$24.40$27.80$26.10$24.70 10/16$18.05–$40.15$24.70--
$135.00Nov 20$2.80$4.40$3.60$4.63 10/30$1.33–$13.05$3.60--
$135.00Dec 18$4.20$6.10$5.15$6.30 10/30$2.55–$14.35$5.15--
$135.00Mar 19$9.10$12.00$10.55$7.30 10/23$6.60–$18.65$9.101.0K
$170.00Nov 20$20.60$24.30$22.45$14.90 10/23$12.80–$42.00$20.60--
$170.00Dec 18$22.90$26.20$24.55$24.40 10/14$14.35–$42.35$24.40--
$130.00Nov 20$1.75$3.90$2.83$2.35 10/30$0.83–$9.55$2.35--
$130.00Dec 18$2.50$5.80$4.15$1.75 10/29$1.38–$11.60$2.50--
$130.00Mar 19$7.20$10.20$8.70$8.40 10/13$5.40–$15.70$8.40--
$125.00Nov 20$0.90$2.85$1.88$1.95 10/30$0.95–$6.95$1.88--
$125.00Dec 18$1.70$4.00$2.85$2.43 10/30$1.53–$9.05$2.43--
$125.00Mar 19$6.60$8.60$7.60$7.00 10/14$4.53–$13.10$7.0015
$125.00Jun 17$9.10$12.30$10.70$7.52 10/26$7.10–$10.70$9.10--
$120.00Nov 20$0.05$1.75$0.90$1.05 10/30$0.40–$4.70$0.90147
$120.00Dec 18$1.35$2.85$2.10$2.42 10/30$0.85–$6.80$2.10--
$120.00Mar 19$4.30$7.60$5.95$5.20 10/16$3.45–$10.85$5.20--
$115.00Nov 20$0.05$1.75$0.90$0.44 10/28$0.80–$3.65$0.44--
$115.00Dec 18$0.10$3.50$1.80$1.40 10/19$0.93–$5.50$1.40--
$115.00Mar 19$3.10$6.20$4.65$3.25 10/23$3.08–$8.45$3.25--
$110.00Nov 20$0.00$2.60$1.30$0.94 10/12$0.48–$3.13$0.94--
$110.00Dec 18$0.00$2.95$1.48$1.15 10/14$0.73–$4.18$1.15--
$110.00Mar 19$2.85$5.40$4.13$3.80 10/30$1.95–$7.15$3.80--
$105.00Nov 20$0.00$2.45$1.23$0.85 10/13$0.48–$2.28$0.85--
$105.00Dec 18$0.00$2.70$1.35$1.00 10/30$0.48–$2.75$1.00--
$105.00Mar 19$1.75$4.40$3.08$4.17 09/24$1.95–$6.10$3.08--
$105.00Jun 17$3.50$6.90$5.20$3.80 10/22$3.53–$5.20$3.80--
$100.00Dec 18$0.00$2.50$1.25$0.25 10/29$0.33–$2.35$0.25--
$100.00Mar 19$0.90$3.80$2.35$2.65 09/14$1.70–$4.70$2.35--
$95.00Dec 18$0.00$2.35$1.18$0.16 10/23$0.48–$2.17$0.16--
$90.00Mar 19$0.00$3.30$1.65$1.10 10/27$1.18–$2.63$1.10--
$85.00Dec 18$0.00$0.95$0.48$0.20 10/22$0.23–$1.35$0.20--
$85.00Mar 19$0.00$3.10$1.55$1.85 09/28$0.70–$2.15$1.55--
$80.00Dec 18$0.00$1.75$0.88$0.40 09/02$0.38–$1.23$0.40--
$80.00Mar 19$0.00$2.80$1.40$1.40 09/28$0.83–$1.75$1.40--
$75.00Mar 19$0.00$2.65$1.33$1.10 09/28$0.65–$2.03$1.10--
$70.00Mar 19$0.00$2.50$1.25$0.60 10/23$0.48–$1.55$0.60--

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 693
Total Puts 2,483
Put/Call Ratio 3.58
Net Difference -1,790

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,669
Total Puts 5,739
Average Put/Call Ratio 1.24
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