Tour v509
CDW
CDW CORP
$135.30 -2.96%
$135.00 (-0.22%)🌙
as of 08/17 06:18 PM
(8/14 18:18) ◀
|
Monday, August 17, 2026 (6:18pm)
January 2026
|
▶ (8/18 18:18)
◀ 8/17 18:18 ▶

Option Volume

Detail
ℹ
Current (08/17) 576
Calls: 157 (27%)
Puts: 419 (73%)
Prior (08/14) 296
Calls: 173 (58%)
Puts: 123 (42%)
Current vs Prior +94.59%
Calls: -9.25% (Calls)
Puts: +240.65% (Puts)
Prior 7-Day Total 2,176
Calls: 1,302 (60%)
Puts: 874 (40%)
Prior 7-Day Average 310
Calls: 186 (60%)
Puts: 124 (40%)
Current vs Prior 7-Day Avg +85.29%
Calls: -15.59%
Puts: +235.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $277.7K
Calls: $110.2K (40%)
Puts: $167.5K (60%)
Prior (08/14) $86.7K
Calls: $75.7K (87%)
Puts: $11.0K (13%)
Current vs Prior +220.44%
Calls: +45.62%
Puts: +1425.03%
Prior 7-Day Total $856.7K
Calls: $589.3K (69%)
Puts: $267.4K (31%)
Prior 7-Day Average $122.4K
Calls: $84.2K (69%)
Puts: $38.2K (31%)
Current vs Prior 7-Day Avg +126.94%
Calls: +30.92%
Puts: +338.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 2.67
Prior (08/14) 0.71
Current vs Prior +275.37%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg +63.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 7,355
Calls: 3,737 (51%)
Puts: 3,618 (49%)
Prior (08/14) 6,005
Calls: 3,654 (61%)
Puts: 2,351 (39%)
Current vs Prior +22.48%
Prior 7-Day Total 37,544
Calls: 25,798 (69%)
Puts: 11,746 (31%)
Prior 7-Day Average 5,363
Calls: 3,685 (69%)
Puts: 1,678 (31%)
Current vs Prior 7-Day Avg +37.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.51% | 11.16%5.51% | 11.16%
Prior 5.38% | 11.01%5.38% | 11.01%
Current vs Prior +2.36% | +1.37%+2.36% | +1.37%
Prior 7-Day Avg 7.26% | 12.24%7.26% | 12.24%
Current vs 7-Day Avg -24.11% | -8.79%-24.11% | -8.79%
Prior 7-Day Eod 5.38% | 11.01%5.38% | 11.01%
Current vs 7-Day Eod +2.36% | +1.37%+2.36% | +1.37%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Prior 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.75% | 15.35%
Calls: 9.38% | 17.02%
Puts: 14.12% | 13.68%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($167.5K). Massive premium surge with dollar volume up 220% vs prior. Dollar volume significantly above 7-day average (127% higher). Above-average activity with volume up 95% vs prior.

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 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. 7 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2113.7017.40$15.5523.8%10.9111
$120.00Sep 1815.0018.70$16.8522.0%20.8526
$130.00Aug 214.508.00$6.2556.0%100.84--
$130.00Sep 187.7010.60$9.1531.7%20.6569
$135.00Aug 211.203.90$2.55105.9%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.806.00$4.9044.9%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 207, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.153.10$1.63181.0%200.20525
$140.00Aug 210.301.30$0.80125.0%150.24244
$135.00Sep 184.308.30$6.3063.5%150.52150
$130.00Aug 214.508.00$6.2556.0%100.84--
$145.00Sep 181.154.00$2.58110.5%40.28611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 211.502.25$1.8839.9%670.45195
$130.00Aug 210.051.00$0.53179.2%270.16--
$130.00Sep 182.255.20$3.7379.1%150.35129
$125.00Sep 180.403.00$1.70152.9%70.2145
$115.00Sep 180.002.20$1.10200.0%50.1158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.5%, max 59.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1861.5%38.5%59.5%61.7K
$140.00Aug 21Sep 1841.7%36.0%15.9%18421
$130.00Aug 21Sep 1842.5%37.8%12.6%1269
$135.00Aug 21Sep 1838.7%36.8%5.2%16150
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1842.5%37.8%12.6%42129
$135.00Aug 21Sep 1838.7%36.8%5.2%70484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 40.67, avg 7.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Aug 21$0.12$4.88$0.1224%40.67$140.12
$140.00$145.00Sep 18$1.10$3.90$1.1039%3.55$141.10
$130.00$135.00Sep 18$2.85$2.15$2.8565%0.75$132.85
$145.00$150.00Sep 18$0.95$4.05$0.9528%4.26$145.95
$135.00$140.00Aug 21$1.75$3.25$1.7556%1.86$136.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$0.32$4.68$0.3221%14.62$124.68
$120.00$115.00Sep 18$0.28$4.72$0.2815%16.86$119.72
$140.00$135.00Aug 21$3.02$1.98$3.0278%0.66$136.98
$135.00$130.00Sep 18$2.12$2.88$2.1248%1.36$132.88
$135.00$130.00Aug 21$1.35$3.65$1.3545%2.70$133.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.68, avg 0.31)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$0.95$0.95$4.0572%0.23$145.95
$140.00$145.00Sep 18$1.10$1.10$3.9061%0.28$141.10
$140.00$145.00Aug 21$0.12$0.12$4.8876%0.02$140.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$2.03$2.03$2.9765%0.68$127.97
$135.00$130.00Aug 21$1.35$1.35$3.6555%0.37$133.65
$135.00$130.00Sep 18$2.12$2.12$2.8852%0.74$132.88
$120.00$115.00Sep 18$0.28$0.28$4.7285%0.06$119.72
$125.00$120.00Sep 18$0.32$0.32$4.6879%0.07$124.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.86, cheapest $3.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$3.7538.7%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$3.9738.7%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.27% of stock, avg 6.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$2.55$1.88$4.43$130.57$139.433.27%
$140.00Aug 21$0.80$4.90$5.70$134.30$145.704.21%
$130.00Aug 21$6.25$0.53$6.78$123.22$136.785.01%
$135.00Sep 18$6.30$5.85$12.15$122.85$147.158.98%
$130.00Sep 18$9.15$3.73$12.88$117.12$142.889.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.89% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$130.00Aug 21$0.68$0.53$1.21$128.79$146.21
$150.00$130.00Aug 21$0.85$0.53$1.38$128.62$151.38
$140.00$130.00Aug 21$0.80$0.53$1.33$128.67$141.33
$150.00$115.00Sep 18$1.63$1.10$2.73$112.27$152.73
$150.00$120.00Sep 18$1.63$1.38$3.01$116.99$153.01
$150.00$125.00Sep 18$1.63$1.70$3.33$121.67$153.33
$140.00$135.00Aug 21$0.80$1.88$2.68$132.32$142.68
$145.00$135.00Aug 21$0.68$1.88$2.56$132.44$147.56
$150.00$135.00Aug 21$0.85$1.88$2.73$132.27$152.73
$145.00$115.00Sep 18$2.58$1.10$3.68$111.32$148.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.48, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130145/150Sep 18$2.98$2.0237%1.48$127.02$147.98
115/120145/150Sep 18$1.23$3.7756%0.33$118.77$146.23
120/125145/150Sep 18$1.27$3.7351%0.34$123.73$146.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.23$4.7727%20.74
$140.00$145.00$150.00Sep 18$0.15$4.8519%32.33
$130.00$135.00$140.00Aug 21$1.95$3.0560%1.56
$140.00$145.00$150.00Aug 21$0.29$4.7110%16.24
$135.00$140.00$145.00Aug 21$1.63$3.3740%2.07
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.09$4.9127%54.56
$130.00$135.00$140.00Aug 21$1.67$3.3362%1.99
$120.00$125.00$130.00Sep 18$1.71$3.2919%1.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 18-$1.45$8.55
$135.00$140.001:2Sep 18-$1.06$3.94
$145.00$150.001:2Sep 18-$0.68$4.32
$140.00$145.001:2Aug 21-$0.56$4.44
$140.00$145.001:2Sep 18-$1.48$3.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 18-$1.61$3.39
$120.00$115.001:2Sep 18-$0.82$4.18
$125.00$120.001:2Sep 18-$1.06$3.94
$140.00$135.001:2Aug 21$1.14$3.86
$130.00$125.001:2Sep 18$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.03%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$2.750.393.5%2.03%5.51%3177
$145.00Sep 18$1.150.287.2%0.85%8.02%4611
$150.00Sep 18$0.150.2010.9%0.11%10.98%20525
$140.00Aug 21$0.300.243.5%0.22%3.70%15244

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. 172 contracts (avg 712 vol/day, 172 traded recently)

CDW averages only 712 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 $160.00 03-19 call last traded $11.90 on 08/07 (now $9.60/$10.60) — try a limit near $10.10. Also watch the $135.00 03-19 call last traded $18.90 on 08/05 (now $18.20/$20.50) — try a limit near $18.90; the $120.00 09-18 call last traded $20.03 on 08/05 (now $15.00/$18.70) — try a limit near $16.85. Most tradeable put: the $135.00 10-16 put last traded $8.60 on 08/07 (now $7.40/$8.50) — try a limit near $7.95.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$1.20$3.90$2.55$5.40 08/07$2.55–$21.45$2.55--
$135.00Sep 18$4.30$8.30$6.30$2.60 08/05$6.20–$23.20$4.30150
$135.00Oct 16$7.90$10.40$9.15$13.70 08/06$9.15–$25.10$9.1532
$135.00Dec 18$12.30$16.30$14.30$17.18 08/05$13.65–$28.75$14.30--
$135.00Mar 19$18.20$20.50$19.35$18.90 08/05$17.75–$33.15$18.9018
$140.00Aug 21$0.30$1.30$0.80$5.40 08/07$0.80–$17.35$0.80244
$140.00Sep 18$2.75$4.60$3.68$7.40 08/07$3.68–$19.85$3.68177
$140.00Oct 16$5.20$8.10$6.65$17.68 08/03$6.65–$21.35$6.654
$140.00Dec 18$10.70$13.80$12.25$15.06 08/05$11.85–$25.40$12.25--
$140.00Mar 19$15.80$18.30$17.05$21.40 08/06$15.70–$29.95$17.05--
$130.00Aug 21$4.50$8.00$6.25$11.50 08/07$6.25–$25.35$6.25--
$130.00Sep 18$7.70$10.60$9.15$15.00 08/05$9.15–$26.90$9.1569
$130.00Oct 16$10.30$14.00$12.15$14.42 08/05$11.85–$28.45$12.1527
$130.00Dec 18$15.50$19.00$17.25$19.00 08/07$15.80–$31.85$17.25--
$130.00Mar 19$20.50$22.80$21.65$22.50 08/05$19.85–$36.25$21.65--
$145.00Aug 21$0.00$1.35$0.68$1.50 08/07$0.55–$13.70$0.681.1K
$145.00Sep 18$1.15$4.00$2.58$4.70 08/07$2.50–$16.30$2.58611
$145.00Oct 16$3.40$7.00$5.20$7.50 08/05$5.20–$18.40$5.20104
$145.00Dec 18$9.20$12.30$10.75$14.70 08/05$9.75–$23.25$10.75--
$125.00Aug 21$9.40$11.90$10.65$14.90 08/06$10.65–$29.95$10.65--
$125.00Sep 18$10.80$14.30$12.55$8.00 08/05$12.55–$31.30$10.80--
$125.00Oct 16$13.60$16.50$15.05$14.50 07/21$14.55–$32.35$14.50--
$125.00Dec 18$17.90$21.50$19.70$12.00 08/05$18.45–$35.65$17.90--
$150.00Aug 21$0.00$1.70$0.85$0.70 08/07$0.20–$11.25$0.70--
$150.00Sep 18$0.15$3.10$1.63$4.50 08/06$1.63–$13.95$1.63525
$150.00Oct 16$1.50$5.60$3.55$7.80 08/05$3.55–$15.75$3.55184
$150.00Dec 18$7.80$9.90$8.85$13.90 08/05$8.65–$19.85$8.85139
$150.00Mar 19$12.10$14.40$13.25$22.00 08/03$12.20–$24.55$13.25--
$120.00Aug 21$13.70$17.40$15.55$23.00 08/05$14.25–$34.65$15.5511
$120.00Sep 18$15.00$18.70$16.85$20.03 08/05$15.70–$35.55$16.8526
$120.00Oct 16$16.80$20.70$18.75$15.91 06/22$17.40–$36.60$16.80--
$120.00Dec 18$21.50$24.50$23.00$40.00 08/04$21.05–$39.65$23.00--
$120.00Mar 19$25.00$28.80$26.90$23.00 08/05$25.00–$43.10$25.00--
$155.00Aug 21$0.00$1.55$0.78$0.48 08/07$0.20–$8.10$0.48--
$155.00Sep 18$0.05$1.90$0.98$2.10 08/05$0.98–$11.00$0.98--
$155.00Oct 16$1.20$4.10$2.65$6.00 08/05$2.65–$13.05$2.65320
$155.00Dec 18$5.70$8.20$6.95$9.90 08/06$6.95–$17.85$6.95--
$155.00Mar 19$10.80$12.80$11.80$20.63 08/04$10.85–$22.25$11.80--
$115.00Aug 21$18.70$22.30$20.50$22.62 08/05$17.75–$39.40$20.50--
$115.00Sep 18$20.30$22.90$21.60$30.00 08/06$19.20–$39.95$21.60--
$115.00Dec 18$24.60$28.10$26.35$30.60 07/09$24.10–$43.55$26.35--
$160.00Aug 21$0.00$2.20$1.10$0.50 08/06$0.53–$6.35$0.50--
$160.00Sep 18$0.00$2.25$1.13$1.85 08/05$0.93–$8.65$1.13--
$160.00Oct 16$0.70$2.20$1.45$4.50 08/06$1.45–$11.40$1.45--
$160.00Dec 18$5.00$7.60$6.30$7.20 08/07$5.65–$15.85$6.30--
$160.00Mar 19$9.60$10.60$10.10$11.90 08/07$9.40–$20.00$10.101
$110.00Aug 21$23.70$26.60$25.15$10.80 08/05$22.10–$44.45$23.70--
$110.00Sep 18$25.00$27.70$26.35$40.70 08/04$23.10–$44.75$26.35--
$110.00Dec 18$29.00$31.70$30.35$34.22 07/08$27.40–$47.50$30.35--
$165.00Aug 21$0.00$2.15$1.08$0.12 08/05$0.23–$4.75$0.12--
$165.00Sep 18$0.00$2.50$1.25$6.60 08/04$0.70–$7.40$1.25--
$165.00Oct 16$0.25$2.10$1.18$8.90 08/04$1.18–$9.90$1.18--
$165.00Dec 18$2.95$5.90$4.43$8.50 08/05$4.43–$13.65$4.43--
$105.00Aug 21$29.60$32.20$30.90$22.10 06/22$26.45–$49.85$29.60--
$105.00Dec 18$32.40$35.70$34.05$31.90 06/23$30.70–$51.85$32.40--
$170.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.15–$3.55$0.10--
$170.00Sep 18$0.00$1.20$0.60$0.21 08/05$0.60–$4.70$0.21--
$170.00Oct 16$0.35$3.10$1.73$1.64 08/07$1.25–$7.30$1.64--
$170.00Dec 18$2.10$5.80$3.95$6.40 08/05$3.68–$11.60$3.95--
$170.00Mar 19$6.60$8.60$7.60$11.00 08/06$6.95–$16.50$7.60--
$100.00Oct 16$34.30$38.10$36.20$20.00 08/05$32.50–$54.95$34.30--
$100.00Mar 19$38.70$42.50$40.60$37.00 07/20$37.05–$58.70$38.70--
$175.00Aug 21$0.00$2.15$1.08$0.12 08/05$0.13–$1.95$0.12--
$175.00Sep 18$0.00$1.95$0.98$3.20 08/04$0.98–$3.97$0.98--
$175.00Dec 18$1.95$4.40$3.18$4.30 07/16$3.03–$10.20$3.18--
$175.00Mar 19$5.10$7.90$6.50$10.20 07/28$6.30–$14.65$6.50--
$180.00Aug 21$0.00$0.50$0.25$0.07 08/05$0.03–$1.60$0.07--
$180.00Sep 18$0.00$2.25$1.13$2.15 08/03$0.60–$3.35$1.13--
$180.00Oct 16$0.00$2.80$1.40$1.40 08/06$0.73–$4.90$1.40--
$180.00Dec 18$1.10$4.00$2.55$6.90 08/03$2.50–$8.85$2.55--
$180.00Mar 19$4.20$7.10$5.65$9.58 07/31$5.15–$13.15$5.65--
$90.00Aug 21$44.50$46.90$45.70$44.09 07/17$40.60–$64.30$44.50--
$90.00Sep 18$43.60$47.10$45.35$45.60 07/02$40.85–$64.30$45.35--
$90.00Dec 18$45.30$48.70$47.00$47.95 07/16$43.00–$65.80$47.00--
$185.00Aug 21$0.00$1.15$0.57$0.03 08/06$0.03–$1.40$0.03--
$185.00Sep 18$0.00$2.20$1.10$1.60 08/03$1.00–$3.00$1.10--
$185.00Dec 18$0.50$3.40$1.95$5.47 07/29$1.95–$7.50$1.95--
$185.00Mar 19$3.20$6.40$4.80$10.37 07/29$4.63–$11.90$4.80--
$85.00Sep 18$48.60$51.60$50.10$53.50 07/07$45.70–$69.50$50.10--
$85.00Oct 16$48.70$52.50$50.60$57.97 07/28$45.95–$69.35$50.60--
$85.00Dec 18$50.10$53.40$51.75$52.45 07/16$47.35–$70.35$51.75--
$85.00Mar 19$51.00$54.70$52.85$52.00 08/05$48.90–$71.30$52.00--
$190.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.48–$1.20$0.50--
$190.00Sep 18$0.00$2.15$1.08$1.15 07/29$0.75–$2.40$1.08--
$190.00Dec 18$0.10$3.40$1.75$2.95 08/06$1.75–$7.10$1.75--
$80.00Oct 16$53.90$57.40$55.65$62.86 07/28$50.75–$74.35$55.65--
$80.00Dec 18$54.70$58.10$56.40$58.20 08/05$51.80–$75.05$56.40--
$195.00Dec 18$0.10$3.30$1.70$1.80 08/07$1.15–$5.70$1.70--
$195.00Mar 19$1.90$3.90$2.90$7.90 07/29$2.90–$9.35$2.90--
$75.00Dec 18$59.50$62.90$61.20$55.00 06/17$56.40–$80.15$59.50--
$200.00Aug 21$0.00$0.05$0.03$0.10 08/05$0.03–$1.13$0.03--
$200.00Oct 16$0.00$2.30$1.15$1.15 07/13$0.50–$2.40$1.15--
$200.00Dec 18$0.00$3.00$1.50$3.70 08/04$1.43–$4.22$1.50--
$210.00Dec 18$0.00$2.90$1.45$3.10 08/04$0.75–$3.38$1.45--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$1.50$2.25$1.88$3.50 08/07$1.10–$11.00$1.88195
$135.00Sep 18$3.70$8.00$5.85$5.20 08/06$4.32–$13.25$5.20289
$135.00Oct 16$7.40$8.50$7.95$8.60 08/07$5.65–$14.75$7.9545
$135.00Dec 18$11.70$15.20$13.45$13.00 08/05$9.10–$18.45$13.00--
$135.00Mar 19$16.20$19.10$17.65$19.90 08/05$12.40–$21.55$17.65--
$140.00Aug 21$3.80$6.00$4.90$6.00 08/07$2.45–$14.05$4.90--
$140.00Sep 18$7.40$10.20$8.80$7.60 08/06$6.20–$16.25$7.60--
$140.00Oct 16$9.30$12.30$10.80$11.60 08/05$7.35–$17.85$10.80--
$140.00Dec 18$14.70$18.00$16.35$15.40 08/07$10.95–$21.45$15.40--
$140.00Mar 19$18.50$21.90$20.20$19.30 08/05$14.35–$24.35$19.30--
$130.00Aug 21$0.05$1.00$0.53$1.02 08/06$0.48–$8.30$0.53--
$130.00Sep 18$2.25$5.20$3.73$3.40 08/06$2.55–$10.45$3.40129
$130.00Oct 16$4.50$7.40$5.95$5.30 08/06$4.25–$12.10$5.3054
$130.00Dec 18$9.40$12.80$11.10$11.00 08/05$8.10–$15.70$11.00--
$130.00Mar 19$13.20$16.10$14.65$13.30 07/30$10.65–$18.65$13.30--
$145.00Aug 21$8.30$11.70$10.00$8.00 08/07$4.95–$18.15$8.30--
$145.00Sep 18$10.70$13.60$12.15$10.70 08/07$7.85–$19.65$10.70--
$145.00Oct 16$12.60$15.50$14.05$19.80 07/16$9.10–$21.10$14.05--
$145.00Dec 18$16.70$20.50$18.60$17.70 08/05$12.95–$24.45$17.70--
$145.00Mar 19$21.70$23.60$22.65$22.30 08/05$16.70–$27.35$22.30--
$125.00Aug 21$0.00$2.15$1.08$1.03 08/06$0.43–$6.00$1.03--
$125.00Sep 18$0.40$3.00$1.70$2.74 08/05$1.70–$8.00$1.7045
$125.00Oct 16$2.85$6.40$4.63$5.10 08/05$3.33–$9.65$4.6351
$125.00Dec 18$7.20$10.50$8.85$9.00 08/05$6.20–$13.35$8.85--
$125.00Mar 19$10.70$14.30$12.50$11.30 07/30$9.20–$16.20$11.30--
$150.00Aug 21$12.80$16.60$14.70$13.62 08/05$6.10–$22.10$13.62--
$150.00Dec 18$20.70$24.20$22.45$20.70 08/05$15.60–$27.95$20.70--
$150.00Mar 19$24.50$27.40$25.95$30.64 08/05$19.65–$30.65$25.95--
$120.00Aug 21$0.00$1.25$0.63$0.45 08/07$0.22–$4.20$0.45--
$120.00Sep 18$0.75$2.00$1.38$1.87 08/05$1.23–$6.10$1.38--
$120.00Oct 16$1.55$4.50$3.03$3.40 08/07$2.50–$7.65$3.03151
$120.00Dec 18$5.40$8.40$6.90$8.85 08/05$4.80–$11.00$6.90--
$155.00Aug 21$17.80$21.60$19.70$11.90 08/03$9.25–$27.10$17.80--
$155.00Sep 18$18.90$22.30$20.60$15.70 07/29$12.05–$27.60$18.90--
$115.00Aug 21$0.00$2.05$1.02$0.42 08/05$0.18–$2.85$0.42--
$115.00Sep 18$0.00$2.20$1.10$1.50 08/07$0.78–$4.50$1.1058
$115.00Oct 16$0.60$2.70$1.65$2.83 08/05$1.65–$5.80$1.65--
$115.00Dec 18$3.80$6.20$5.00$4.60 07/31$4.25–$8.85$4.602.5K
$115.00Mar 19$7.00$8.90$7.95$9.94 08/05$6.50–$11.55$7.95--
$160.00Oct 16$24.40$28.20$26.30$17.90 08/04$16.45–$33.35$24.40--
$160.00Dec 18$27.70$31.30$29.50$35.65 07/22$20.50–$35.05$29.50--
$160.00Mar 19$31.50$34.10$32.80$38.12 07/22$25.00–$37.85$32.80--
$110.00Aug 21$0.00$1.95$0.98$0.15 08/06$0.20–$2.13$0.15--
$110.00Sep 18$0.20$2.00$1.10$1.27 08/06$0.65–$3.25$1.10--
$110.00Oct 16$0.05$3.00$1.53$2.85 08/05$1.10–$4.40$1.53--
$110.00Dec 18$3.60$4.30$3.95$4.90 08/07$3.25–$7.20$3.95--
$165.00Oct 16$29.00$32.80$30.90$21.10 08/04$19.40–$37.65$29.00--
$165.00Dec 18$31.40$35.50$33.45$29.69 07/10$23.75–$39.15$31.40--
$105.00Aug 21$0.00$1.90$0.95$0.28 08/05$0.50–$1.43$0.28--
$105.00Sep 18$0.05$0.60$0.33$0.62 08/06$0.33–$2.47$0.33--
$105.00Oct 16$0.25$1.65$0.95$1.97 08/05$0.90–$3.23$0.95--
$105.00Dec 18$2.60$3.70$3.15$5.60 06/24$2.72–$5.65$3.1525
$105.00Mar 19$4.20$7.20$5.70$8.10 07/21$4.18–$8.20$5.70--
$100.00Aug 21$0.00$2.15$1.08$0.20 08/05$0.45–$1.78$0.20--
$100.00Sep 18$0.00$0.55$0.28$0.50 08/05$0.28–$1.90$0.28--
$100.00Oct 16$0.00$2.70$1.35$1.16 07/30$0.60–$2.68$1.16--
$100.00Dec 18$1.70$4.00$2.85$3.00 07/28$1.98–$4.50$2.85--
$100.00Mar 19$3.00$6.30$4.65$5.40 08/07$3.40–$6.90$4.65--
$175.00Aug 21$37.80$41.50$39.65$52.40 08/05$23.00–$45.25$39.65--
$175.00Oct 16$38.50$41.90$40.20$55.80 08/05$26.50–$46.30$40.20--
$175.00Dec 18$39.80$43.60$41.70$48.10 08/05$30.05–$47.70$41.70--
$95.00Aug 21$0.00$0.75$0.38$0.10 08/06$0.15–$1.38$0.10--
$95.00Sep 18$0.00$2.25$1.13$0.75 08/05$0.53–$1.85$0.75--
$95.00Oct 16$0.00$2.50$1.25$2.45 08/05$0.35–$1.88$1.25--
$95.00Dec 18$1.00$2.35$1.68$2.15 08/07$1.43–$3.60$1.68--
$180.00Dec 18$44.30$48.10$46.20$40.60 07/28$33.30–$52.05$44.30--
$90.00Aug 21$0.00$2.15$1.08$0.85 08/05$0.40–$1.27$0.85--
$90.00Sep 18$0.00$2.20$1.10$0.63 08/05$0.20–$1.63$0.63--
$90.00Oct 16$0.00$2.35$1.18$1.75 06/22$0.28–$2.40$1.18--
$90.00Dec 18$0.00$3.30$1.65$1.30 08/03$1.08–$2.83$1.30--
$90.00Mar 19$1.30$4.40$2.85$3.60 08/05$2.45–$4.40$2.85--
$85.00Sep 18$0.00$2.15$1.08$0.45 07/27$0.33–$1.35$0.45--
$85.00Dec 18$0.00$2.45$1.23$2.67 06/12$1.00–$2.28$1.23--
$80.00Dec 18$0.40$1.85$1.13$1.35 06/29$0.95–$2.60$1.1345
$75.00Sep 18$0.00$1.40$0.70$0.10 08/04$0.13–$1.23$0.10--
$75.00Oct 16$0.00$2.20$1.10$0.25 08/06$0.15–$1.27$0.25--
$65.00Dec 18$0.00$2.30$1.15$0.75 07/23$0.60–$1.65$0.75--
$60.00Dec 18$0.00$2.25$1.13$0.65 07/23$0.30–$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 157
Total Puts 419
Put/Call Ratio 2.67
Net Difference -262

Prior's Put/Call Breakdown

Total Calls 173
Total Puts 123
Put/Call Ratio 0.71
Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 1,302
Total Puts 874
Average Put/Call Ratio 1.63
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