Tour v526
CDW
CDW CORP
$133.54 -2.67%
$136.18 (+1.98%)🌙
as of 08/20 06:18 PM
(8/19 18:18) ◀
|
Thursday, August 20, 2026 (6:18pm)
January 2026
|
▶ (8/21 18:18)
◀ 8/20 18:18 ▶

Option Volume

Detail
ℹ
Current (08/20) 167
Calls: 54 (32%)
Puts: 113 (68%)
Prior (08/19) 560
Calls: 254 (45%)
Puts: 306 (55%)
Current vs Prior -70.18%
Calls: -78.74% (Calls)
Puts: -63.07% (Puts)
Prior 7-Day Total 2,373
Calls: 1,259 (53%)
Puts: 1,114 (47%)
Prior 7-Day Average 339
Calls: 179 (53%)
Puts: 159 (47%)
Current vs Prior 7-Day Avg -50.74%
Calls: -69.98%
Puts: -28.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $66.1K
Calls: $31.5K (48%)
Puts: $34.6K (52%)
Prior (08/19) $230.2K
Calls: $165.2K (72%)
Puts: $64.9K (28%)
Current vs Prior -71.29%
Calls: -80.95%
Puts: -46.70%
Prior 7-Day Total $998.3K
Calls: $617.9K (62%)
Puts: $380.4K (38%)
Prior 7-Day Average $142.6K
Calls: $88.3K (62%)
Puts: $54.3K (38%)
Current vs Prior 7-Day Avg -53.67%
Calls: -64.34%
Puts: -36.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 2.09
Prior (08/19) 1.20
Current vs Prior +73.70%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +51.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 5,871
Calls: 4,074 (69%)
Puts: 1,797 (31%)
Prior (08/19) 4,519
Calls: 2,196 (49%)
Puts: 2,323 (51%)
Current vs Prior +29.92%
Prior 7-Day Total 38,558
Calls: 22,760 (59%)
Puts: 15,798 (41%)
Prior 7-Day Average 5,508
Calls: 3,251 (59%)
Puts: 2,256 (41%)
Current vs Prior 7-Day Avg +6.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.07% | 11.01%5.07% | 11.01%
Prior 4.98% | 10.39%4.98% | 10.39%
Current vs Prior +1.84% | +5.99%+1.84% | +5.98%
Prior 7-Day Avg 6.01% | 11.19%6.01% | 11.19%
Current vs 7-Day Avg -15.69% | -1.59%-15.69% | -1.59%
Prior 7-Day Eod 4.98% | 10.39%4.98% | 10.39%
Current vs 7-Day Eod +1.84% | +5.99%+1.84% | +5.98%
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

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 70% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 74% - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 5 found (avg delta 0.70, highest 0.83)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.0010.50$9.2527.0%20.83--
$130.00Aug 213.405.50$4.4547.2%100.74177
$125.00Sep 1810.3011.70$11.0012.7%20.74--
$130.00Sep 186.409.70$8.0541.0%40.62123
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.354.30$2.32170.3%30.58--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 120, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.405.50$4.4547.2%100.74177
$160.00Sep 180.050.65$0.35171.4%60.06--
$140.00Sep 182.255.20$3.7379.1%50.37265
$130.00Sep 186.409.70$8.0541.0%40.62123
$150.00Sep 180.651.15$0.9055.6%40.14529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 180.404.70$2.55168.6%310.2641
$120.00Sep 180.752.00$1.3890.6%280.1630
$125.00Aug 210.002.15$1.08199.1%60.18--
$130.00Sep 182.805.70$4.2568.2%60.38147
$130.00Aug 210.002.35$1.18199.2%30.271.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 209.6%, max 296.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 18105.9%39.8%166.3%14300
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 18160.6%40.5%296.2%3741
$130.00Aug 21Sep 18105.9%39.8%166.3%91.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.39, avg 9.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$2.95$2.05$2.9574%0.69$127.95
$130.00$135.00Sep 18$2.40$2.60$2.4062%1.08$132.40
$135.00$140.00Sep 18$1.92$3.08$1.9249%1.60$136.92
$150.00$160.00Sep 18$0.55$9.45$0.5514%17.18$150.55
$140.00$145.00Sep 18$1.58$3.42$1.5837%2.16$141.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Aug 21$1.14$3.86$1.1458%3.39$133.86
$125.00$110.00Aug 21$0.70$14.30$0.7018%20.43$124.30
$110.00$100.00Sep 18$0.17$9.83$0.176%57.82$109.83
$130.00$125.00Sep 18$1.70$3.30$1.7038%1.94$128.30
$125.00$120.00Sep 18$1.17$3.83$1.1726%3.27$123.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.33, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.25$1.25$3.7575%0.33$146.25
$140.00$145.00Sep 18$1.58$1.58$3.4263%0.46$141.58
$150.00$160.00Sep 18$0.55$0.55$9.4586%0.06$150.55
$135.00$140.00Sep 18$1.92$1.92$3.0851%0.62$136.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$110.00Sep 18$0.93$0.93$9.0784%0.10$119.07
$125.00$120.00Sep 18$1.17$1.17$3.8374%0.31$123.83
$130.00$125.00Sep 18$1.70$1.70$3.3062%0.52$128.30
$110.00$100.00Sep 18$0.17$0.17$9.8394%0.02$109.83
$125.00$110.00Aug 21$0.70$0.70$14.3082%0.05$124.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.22% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$4.45$1.18$5.63$124.37$135.634.22%
$125.00Aug 21$9.25$1.08$10.33$114.67$135.337.74%
$130.00Sep 18$8.05$4.25$12.30$117.70$142.309.21%
$125.00Sep 18$11.00$2.55$13.55$111.45$138.5510.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.46% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$110.00Aug 21$0.23$0.38$0.61$109.39$150.61
$140.00$110.00Aug 21$0.25$0.38$0.63$109.37$140.63
$160.00$110.00Sep 18$0.35$0.45$0.80$109.20$160.80
$140.00$125.00Aug 21$0.25$1.08$1.33$123.67$141.33
$150.00$110.00Sep 18$0.90$0.45$1.35$108.65$151.35
$150.00$125.00Aug 21$0.23$1.08$1.31$123.69$151.31
$140.00$130.00Aug 21$0.25$1.18$1.43$128.57$141.43
$150.00$130.00Aug 21$0.23$1.18$1.41$128.59$151.41
$160.00$120.00Sep 18$0.35$1.38$1.73$118.27$161.73
$150.00$120.00Sep 18$0.90$1.38$2.28$117.72$152.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.94, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125145/150Sep 18$2.42$2.5849%0.94$122.58$147.42
100/110150/160Sep 18$0.72$9.2880%0.08$109.28$150.72
110/120150/160Sep 18$1.48$8.5270%0.17$118.52$151.48
100/110145/150Sep 18$1.42$8.5869%0.17$108.58$146.42
110/120145/150Sep 18$2.18$7.8259%0.28$117.82$147.18
120/125150/160Sep 18$1.72$8.2860%0.21$123.28$151.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 1.39, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$140.00$150.00Aug 21$4.18$5.8268%1.39
$135.00$140.00$145.00Sep 18$0.34$4.6624%13.71
$140.00$145.00$150.00Sep 18$0.33$4.6723%14.15
$130.00$135.00$140.00Sep 18$0.48$4.5225%9.42
$125.00$130.00$135.00Sep 18$0.55$4.4525%8.09
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Aug 21$1.04$3.9640%3.81
$120.00$125.00$130.00Sep 18$0.53$4.4722%8.43
$100.00$110.00$120.00Sep 18$0.76$9.2413%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.04, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Sep 18-$0.57$4.43
$140.00$150.001:2Aug 21-$0.21$9.79
$135.00$140.001:2Sep 18-$1.81$3.19
$130.00$135.001:2Sep 18-$3.25$1.75
$125.00$130.001:2Aug 21$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.04$4.96
$125.00$120.001:2Sep 18-$0.21$4.79
$130.00$125.001:2Sep 18-$0.85$4.15
$110.00$100.001:2Sep 18-$0.11$9.89
$130.00$125.001:2Aug 21-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.15%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$4.200.491.1%3.15%4.24%1--
$140.00Sep 18$2.250.374.8%1.68%6.52%5265
$145.00Sep 18$0.700.258.6%0.52%9.11%1--
$150.00Sep 18$0.650.1412.3%0.49%12.81%4529

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. 174 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 12-18 call last traded $7.20 on 08/07 (now $3.80/$5.70) — try a limit near $4.75. Also watch the $130.00 09-18 call last traded $15.00 on 08/05 (now $6.40/$9.70) — try a limit near $8.05; the $130.00 08-21 call last traded $11.50 on 08/07 (now $3.40/$5.50) — try a limit near $4.45. Most tradeable put: the $135.00 10-16 put last traded $8.60 on 08/07 (now $8.20/$9.20) — try a limit near $8.60.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$0.25$2.95$1.60$5.40 08/07$1.60–$21.45$1.60--
$135.00Sep 18$4.20$7.10$5.65$2.60 08/05$5.45–$23.20$4.20--
$135.00Oct 16$6.90$9.80$8.35$13.70 08/06$8.35–$25.10$8.35--
$135.00Dec 18$11.60$14.60$13.10$17.18 08/05$13.10–$28.75$13.10--
$135.00Mar 19$16.20$19.20$17.70$18.90 08/05$17.70–$33.15$17.70--
$130.00Aug 21$3.40$5.50$4.45$11.50 08/07$4.45–$25.35$4.45177
$130.00Sep 18$6.40$9.70$8.05$15.00 08/05$8.05–$26.90$8.05123
$130.00Oct 16$9.50$11.80$10.65$14.42 08/05$10.65–$28.45$10.65--
$130.00Dec 18$13.50$17.20$15.35$19.00 08/07$15.35–$31.85$15.35--
$130.00Mar 19$18.90$22.00$20.45$22.50 08/05$20.45–$36.25$20.45--
$140.00Aug 21$0.05$0.45$0.25$5.40 08/07$0.25–$17.35$0.25--
$140.00Sep 18$2.25$5.20$3.73$7.40 08/07$3.40–$19.85$3.73265
$140.00Oct 16$4.60$7.00$5.80$17.68 08/03$5.80–$21.35$5.80--
$140.00Dec 18$9.20$12.80$11.00$15.06 08/05$11.00–$25.40$11.00--
$140.00Mar 19$14.10$17.70$15.90$21.40 08/06$15.90–$29.95$15.90--
$125.00Aug 21$8.00$10.50$9.25$14.90 08/06$9.25–$29.95$9.25--
$125.00Sep 18$10.30$11.70$11.00$8.00 08/05$11.00–$31.30$10.30--
$125.00Oct 16$11.80$14.70$13.25$14.50 07/21$13.25–$32.35$13.25--
$125.00Dec 18$16.50$19.90$18.20$12.00 08/05$18.20–$35.65$16.50--
$145.00Aug 21$0.00$0.50$0.25$1.50 08/07$0.10–$13.70$0.25--
$145.00Sep 18$0.70$3.60$2.15$4.70 08/07$2.15–$16.30$2.15--
$145.00Oct 16$2.95$6.00$4.47$7.50 08/05$4.47–$18.40$4.47--
$145.00Dec 18$7.30$11.00$9.15$14.70 08/05$9.15–$23.25$9.15--
$120.00Aug 21$12.50$15.20$13.85$23.00 08/05$13.85–$34.65$13.85--
$120.00Sep 18$13.60$17.00$15.30$20.03 08/05$15.30–$35.55$15.30--
$120.00Oct 16$15.60$18.80$17.20$15.91 06/22$17.20–$36.60$15.91--
$120.00Dec 18$19.70$23.00$21.35$40.00 08/04$21.35–$39.65$21.35--
$120.00Mar 19$23.90$27.40$25.65$23.00 08/05$25.65–$43.10$23.90--
$150.00Aug 21$0.00$0.45$0.23$0.70 08/07$0.03–$11.25$0.23--
$150.00Sep 18$0.65$1.15$0.90$4.50 08/06$0.90–$13.95$0.90529
$150.00Oct 16$1.65$3.30$2.47$7.80 08/05$2.47–$15.75$2.47186
$150.00Dec 18$6.20$9.30$7.75$13.90 08/05$7.75–$19.85$7.75--
$150.00Mar 19$10.90$13.20$12.05$22.00 08/03$12.05–$24.55$12.05--
$115.00Aug 21$17.80$20.50$19.15$22.62 08/05$19.15–$39.40$19.15--
$115.00Sep 18$18.50$20.40$19.45$30.00 08/06$19.45–$39.95$19.45--
$115.00Dec 18$23.20$26.30$24.75$30.60 07/09$24.75–$43.55$24.75--
$155.00Aug 21$0.00$2.15$1.08$0.48 08/07$0.20–$8.10$0.48--
$155.00Sep 18$0.00$1.80$0.90$2.10 08/05$0.90–$11.00$0.90--
$155.00Oct 16$0.60$4.20$2.40$6.00 08/05$2.40–$13.05$2.40--
$155.00Dec 18$4.40$7.90$6.15$9.90 08/06$6.15–$17.85$6.15204
$155.00Mar 19$9.60$11.60$10.60$20.63 08/04$10.60–$22.25$10.60--
$110.00Aug 21$22.80$25.50$24.15$10.80 08/05$24.15–$44.45$22.80--
$110.00Sep 18$23.20$25.80$24.50$40.70 08/04$24.50–$44.75$24.50--
$110.00Dec 18$26.50$30.10$28.30$34.22 07/08$28.30–$47.50$28.30--
$160.00Aug 21$0.00$2.15$1.08$0.50 08/06$0.53–$6.35$0.50--
$160.00Sep 18$0.05$0.65$0.35$1.85 08/05$0.35–$8.65$0.35--
$160.00Oct 16$0.00$3.50$1.75$4.50 08/06$1.45–$11.40$1.75--
$160.00Dec 18$3.80$5.70$4.75$7.20 08/07$4.75–$15.85$4.752.5K
$160.00Mar 19$7.40$10.30$8.85$11.90 08/07$8.85–$20.00$8.85--
$105.00Aug 21$27.90$30.50$29.20$22.10 06/22$29.20–$49.85$27.90--
$105.00Dec 18$30.80$34.00$32.40$31.90 06/23$32.40–$51.85$31.90--
$165.00Aug 21$0.00$2.15$1.08$0.12 08/05$0.23–$4.75$0.12--
$165.00Sep 18$0.00$1.70$0.85$6.60 08/04$0.70–$7.40$0.85--
$165.00Oct 16$0.00$3.10$1.55$8.90 08/04$1.18–$9.90$1.55--
$165.00Dec 18$2.05$5.30$3.68$8.50 08/05$3.68–$13.65$3.68--
$100.00Oct 16$32.90$36.20$34.55$20.00 08/05$34.55–$54.95$32.90--
$100.00Mar 19$38.00$41.00$39.50$37.00 07/20$39.50–$58.70$38.00--
$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$0.20–$4.70$0.21--
$170.00Oct 16$0.00$3.00$1.50$1.64 08/07$0.80–$7.30$1.50--
$170.00Dec 18$1.30$4.50$2.90$6.40 08/05$2.90–$11.60$2.90--
$170.00Mar 19$4.50$8.00$6.25$11.00 08/06$6.25–$16.50$6.25--
$175.00Aug 21$0.00$2.15$1.08$0.12 08/05$0.13–$1.95$0.12--
$175.00Sep 18$0.00$2.20$1.10$3.20 08/04$0.88–$3.97$1.10--
$175.00Dec 18$0.65$4.50$2.58$4.30 07/16$2.58–$10.20$2.58--
$175.00Mar 19$4.70$7.30$6.00$10.20 07/28$5.80–$14.65$6.00--
$90.00Aug 21$43.00$45.50$44.25$44.09 07/17$44.05–$64.30$44.09--
$90.00Sep 18$42.00$45.50$43.75$45.60 07/02$43.75–$64.30$43.75--
$90.00Dec 18$43.70$47.00$45.35$47.95 07/16$45.35–$65.80$45.35--
$180.00Aug 21$0.00$0.50$0.25$0.07 08/05$0.03–$1.60$0.07--
$180.00Sep 18$0.00$1.35$0.68$2.15 08/03$0.60–$3.35$0.68--
$180.00Oct 16$0.00$1.85$0.93$1.40 08/06$0.45–$4.90$0.93--
$180.00Dec 18$0.10$3.70$1.90$6.90 08/03$1.90–$8.85$1.90--
$180.00Mar 19$3.10$6.10$4.60$9.58 07/31$4.60–$13.15$4.60--
$85.00Sep 18$47.00$50.50$48.75$53.50 07/07$48.75–$69.50$48.75--
$85.00Oct 16$47.00$50.60$48.80$57.97 07/28$48.80–$69.35$48.80--
$85.00Dec 18$48.40$51.60$50.00$52.45 07/16$50.00–$70.35$50.00--
$85.00Mar 19$49.70$53.20$51.45$52.00 08/05$51.45–$71.30$51.45--
$185.00Aug 21$0.00$0.75$0.38$0.03 08/06$0.03–$1.40$0.03--
$185.00Sep 18$0.00$2.15$1.08$1.60 08/03$1.00–$3.00$1.08--
$185.00Dec 18$0.35$3.10$1.73$5.47 07/29$1.65–$7.50$1.73--
$185.00Mar 19$2.65$5.20$3.93$10.37 07/29$3.93–$11.90$3.93--
$80.00Oct 16$52.00$55.60$53.80$62.86 07/28$53.80–$74.35$53.80--
$80.00Dec 18$53.00$56.30$54.65$58.20 08/05$54.65–$75.05$54.65--
$190.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.48–$1.20$0.50--
$190.00Sep 18$0.00$0.25$0.13$1.15 07/29$0.13–$2.40$0.13--
$190.00Dec 18$0.00$3.20$1.60$2.95 08/06$1.60–$7.10$1.60--
$75.00Dec 18$57.60$61.10$59.35$55.00 06/17$59.35–$80.15$57.60--
$195.00Dec 18$0.05$2.70$1.38$1.80 08/07$1.38–$5.70$1.3872
$195.00Mar 19$0.95$4.30$2.63$7.90 07/29$2.63–$9.35$2.63--
$70.00Mar 19$63.50$66.50$65.00--$65.00–$65.00—$63.502
$200.00Aug 21$0.00$0.05$0.03$0.10 08/05$0.03–$1.13$0.03--
$200.00Oct 16$0.00$2.20$1.10$1.15 07/13$0.50–$2.40$1.10--
$200.00Dec 18$0.00$2.40$1.20$3.70 08/04$1.20–$4.22$1.20--
$210.00Dec 18$0.00$2.40$1.20$3.10 08/04$0.75–$3.38$1.20--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$0.35$4.30$2.32$3.50 08/07$1.10–$8.80$2.32--
$135.00Sep 18$5.20$8.10$6.65$5.20 08/06$4.05–$10.70$5.20--
$135.00Oct 16$8.20$9.20$8.70$8.60 08/07$5.65–$12.25$8.6062
$135.00Dec 18$11.50$15.50$13.50$13.00 08/05$9.10–$16.60$13.00--
$135.00Mar 19$15.70$19.10$17.40$19.90 08/05$12.40–$19.55$17.40--
$130.00Aug 21$0.00$2.35$1.18$1.02 08/06$0.48–$6.20$1.021.3K
$130.00Sep 18$2.80$5.70$4.25$3.40 08/06$2.55–$8.40$3.40147
$130.00Oct 16$4.90$7.80$6.35$5.30 08/06$4.25–$9.85$5.30--
$130.00Dec 18$9.50$12.70$11.10$11.00 08/05$8.10–$13.75$11.00--
$130.00Mar 19$13.60$16.70$15.15$13.30 07/30$10.65–$17.25$13.60--
$140.00Aug 21$4.50$7.70$6.10$6.00 08/07$2.45–$11.55$6.00--
$140.00Sep 18$7.60$11.60$9.60$7.60 08/06$6.20–$13.55$7.60--
$140.00Oct 16$10.10$13.30$11.70$11.60 08/05$7.35–$14.95$11.60--
$140.00Dec 18$14.90$18.00$16.45$15.40 08/07$10.95–$18.90$15.40--
$140.00Mar 19$18.50$21.70$20.10$19.30 08/05$14.35–$22.55$19.30--
$125.00Aug 21$0.00$2.15$1.08$1.03 08/06$0.43–$4.30$1.03--
$125.00Sep 18$0.40$4.70$2.55$2.74 08/05$1.70–$6.20$2.5541
$125.00Oct 16$3.00$6.20$4.60$5.10 08/05$3.33–$7.70$4.60--
$125.00Dec 18$7.00$10.50$8.75$9.00 08/05$6.20–$10.60$8.75--
$125.00Mar 19$10.60$14.40$12.50$11.30 07/30$9.20–$14.50$11.30--
$145.00Aug 21$9.50$12.50$11.00$8.00 08/07$4.95–$15.00$9.50--
$145.00Sep 18$12.00$15.40$13.70$10.70 08/07$7.85–$16.75$12.00--
$145.00Oct 16$13.60$16.60$15.10$19.80 07/16$9.10–$18.60$15.10--
$145.00Dec 18$18.00$21.10$19.55$17.70 08/05$12.95–$21.65$18.00--
$145.00Mar 19$22.10$24.10$23.10$22.30 08/05$16.70–$25.40$22.30--
$120.00Aug 21$0.00$0.75$0.38$0.45 08/07$0.22–$2.95$0.38--
$120.00Sep 18$0.75$2.00$1.38$1.87 08/05$1.02–$4.60$1.3830
$120.00Oct 16$1.65$4.60$3.13$3.40 08/07$2.50–$6.20$3.13--
$120.00Dec 18$5.00$8.80$6.90$8.85 08/05$4.80–$9.50$6.90--
$150.00Aug 21$14.50$17.20$15.85$13.62 08/05$6.10–$18.75$14.50--
$150.00Dec 18$21.00$24.40$22.70$20.70 08/05$15.60–$25.15$21.00--
$150.00Mar 19$25.30$27.80$26.55$30.64 08/05$19.65–$28.50$26.55--
$115.00Aug 21$0.00$0.75$0.38$0.42 08/05$0.18–$1.90$0.38--
$115.00Sep 18$0.45$1.80$1.13$1.50 08/07$0.78–$3.33$1.13--
$115.00Oct 16$1.45$3.40$2.42$2.83 08/05$1.60–$4.05$2.42--
$115.00Dec 18$3.90$7.20$5.55$4.60 07/31$4.25–$7.90$4.60--
$115.00Mar 19$7.40$10.70$9.05$9.94 08/05$6.50–$10.35$9.05--
$155.00Aug 21$19.50$22.40$20.95$11.90 08/03$9.25–$23.05$19.50--
$155.00Sep 18$20.30$23.00$21.65$15.70 07/29$12.05–$24.45$20.30--
$110.00Aug 21$0.00$0.75$0.38$0.15 08/06$0.20–$2.13$0.15--
$110.00Sep 18$0.10$0.80$0.45$1.27 08/06$0.45–$2.45$0.4524
$110.00Oct 16$0.05$3.20$1.63$2.85 08/05$1.05–$3.28$1.63--
$110.00Dec 18$2.00$6.10$4.05$4.90 08/07$3.25–$5.60$4.05--
$160.00Oct 16$25.90$29.10$27.50$17.90 08/04$16.45–$29.80$25.90--
$160.00Dec 18$28.50$31.70$30.10$35.65 07/22$20.50–$32.40$30.10--
$160.00Mar 19$31.50$35.10$33.30$38.12 07/22$25.00–$35.15$33.30--
$105.00Aug 21$0.00$0.75$0.38$0.28 08/05$0.25–$1.27$0.28--
$105.00Sep 18$0.05$0.65$0.35$0.62 08/06$0.33–$1.55$0.35--
$105.00Oct 16$0.60$1.15$0.88$1.97 08/05$0.63–$2.95$0.8843
$105.00Dec 18$2.05$4.90$3.48$5.60 06/24$2.72–$4.55$3.48--
$105.00Mar 19$4.30$6.60$5.45$8.10 07/21$4.18–$7.30$5.45--
$165.00Oct 16$30.50$33.70$32.10$21.10 08/04$19.40–$34.00$30.50--
$165.00Dec 18$32.50$35.90$34.20$29.69 07/10$23.75–$36.15$32.50--
$100.00Aug 21$0.00$2.15$1.08$0.20 08/05$0.45–$1.27$0.20--
$100.00Sep 18$0.00$0.55$0.28$0.50 08/05$0.28–$1.53$0.28120
$100.00Oct 16$0.00$1.05$0.53$1.16 07/30$0.53–$2.48$0.53--
$100.00Dec 18$0.20$4.10$2.15$3.00 07/28$1.98–$3.68$2.15--
$100.00Mar 19$3.20$5.20$4.20$5.40 08/07$3.40–$5.95$4.20--
$95.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.15–$1.30$0.10--
$95.00Sep 18$0.00$1.35$0.68$0.75 08/05$0.53–$1.65$0.68--
$95.00Oct 16$0.00$1.25$0.63$2.45 08/05$0.35–$1.65$0.63--
$95.00Dec 18$0.20$3.50$1.85$2.15 08/07$1.43–$3.18$1.85--
$95.00Mar 19$2.15$4.40$3.28--$3.28–$3.28—$2.152
$175.00Aug 21$39.50$42.80$41.15$52.40 08/05$23.00–$41.60$41.15--
$175.00Oct 16$40.10$43.00$41.55$55.80 08/05$26.50–$42.85$41.55--
$175.00Dec 18$41.40$44.50$42.95$48.10 08/05$30.05–$44.40$42.95--
$90.00Aug 21$0.00$2.15$1.08$0.85 08/05$0.40–$1.20$0.85--
$90.00Sep 18$0.00$1.75$0.88$0.63 08/05$0.18–$1.45$0.63--
$90.00Oct 16$0.00$2.15$1.08$1.75 06/22$0.28–$2.40$1.08--
$90.00Dec 18$0.00$2.60$1.30$1.30 08/03$1.08–$2.25$1.30--
$90.00Mar 19$1.45$3.70$2.58$3.60 08/05$2.45–$4.08$2.58--
$180.00Dec 18$45.60$48.70$47.15$40.60 07/28$33.30–$48.85$45.60--
$85.00Sep 18$0.00$1.35$0.68$0.45 07/27$0.33–$1.35$0.45--
$85.00Dec 18$0.00$2.80$1.40$2.67 06/12$1.00–$1.95$1.40--
$80.00Dec 18$0.40$2.55$1.48$1.35 06/29$0.95–$2.60$1.35--
$75.00Sep 18$0.00$1.15$0.57$0.10 08/04$0.13–$1.20$0.10--
$75.00Oct 16$0.00$1.35$0.68$0.25 08/06$0.15–$1.18$0.25--
$65.00Dec 18$0.00$2.25$1.13$0.75 07/23$0.83–$1.65$0.75--
$60.00Dec 18$0.00$1.55$0.78$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 54
Total Puts 113
Put/Call Ratio 2.09
Net Difference -59

Prior's Put/Call Breakdown

Total Calls 254
Total Puts 306
Put/Call Ratio 1.20
Net Difference -52

Prior 7-Day Put/Call Summary

Total Calls 1,259
Total Puts 1,114
Average Put/Call Ratio 1.38
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