Tour v492
CW
CURTISS WRIGHT CORP
$714.04 -4.59%
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:02pm)
January 2026
|
▶
◀ 8/6 18:02

Option Volume

Detail
ℹ
Current (08/06) 385
Calls: 285 (74%)
Puts: 100 (26%)
Prior (08/05) 1,394
Calls: 650 (47%)
Puts: 744 (53%)
Current vs Prior -72.38%
Calls: -56.15% (Calls)
Puts: -86.56% (Puts)
Prior 7-Day Total 2,114
Calls: 1,126 (53%)
Puts: 988 (47%)
Prior 7-Day Average 302
Calls: 160 (53%)
Puts: 141 (47%)
Current vs Prior 7-Day Avg +27.48%
Calls: +77.18%
Puts: -29.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.29M
Calls: $825.4K (64%)
Puts: $464.3K (36%)
Prior (08/05) $3.86M
Calls: $1.84M (48%)
Puts: $2.02M (52%)
Current vs Prior -66.55%
Calls: -55.12%
Puts: -76.97%
Prior 7-Day Total $7.74M
Calls: $4.58M (59%)
Puts: $3.16M (41%)
Prior 7-Day Average $1.11M
Calls: $654.1K (59%)
Puts: $451.9K (41%)
Current vs Prior 7-Day Avg +16.61%
Calls: +26.20%
Puts: +2.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.35
Prior (08/05) 1.14
Current vs Prior -69.35%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -66.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,041
Calls: 1,557 (51%)
Puts: 1,484 (49%)
Prior (08/05) 3,006
Calls: 1,553 (52%)
Puts: 1,453 (48%)
Current vs Prior +1.16%
Prior 7-Day Total 6,362
Calls: 3,289 (52%)
Puts: 3,073 (48%)
Prior 7-Day Average 908
Calls: 469 (52%)
Puts: 439 (48%)
Current vs Prior 7-Day Avg +234.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.88% | 12.65%
Prior 9.35% | 13.52%
Current vs Prior -15.71% | -6.38%
Prior 7-Day Avg 10.07% | 13.96%
Current vs 7-Day Avg -21.75% | -9.35%
Prior 7-Day Eod 9.35% | 13.52%
Current vs 7-Day Eod -15.71% | -6.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.26% | 14.91%
Calls: 18.51% | 15.78%
Puts: 20.00% | 14.05%
Prior 19.90% | 12.76%
Calls: 17.14% | 13.13%
Puts: 22.66% | 12.39%
Current vs Prior -3.22% | +16.85%
Prior 7-Day Avg 21.65% | 13.15%
Calls: 24.39% | 12.56%
Puts: 18.91% | 13.74%
Current vs 7-Day Avg -11.04% | +13.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($825.4K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (285 calls vs 100 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 8.1%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1881.0088.10$84.558.4%60.76--
$700.00Sep 1849.0053.70$51.359.2%--0.5810
$680.00Sep 1860.9067.30$64.1010.0%--0.6546
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21132.00139.80$135.905.7%--0.9518
$800.00Sep 1894.10100.10$97.106.2%--0.7618
$760.00Sep 1865.4070.60$68.007.6%640.63--
$770.00Aug 2159.2065.00$62.109.3%--0.8056

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. 15 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1881.0088.10$84.558.4%60.76--
$670.00Sep 1867.0074.60$70.8010.7%--0.6978
$680.00Sep 1860.9067.30$64.1010.0%--0.6546
$690.00Sep 1854.1059.80$56.9510.0%10.612
$700.00Sep 1849.0053.70$51.359.2%--0.5810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21132.00139.80$135.905.7%--0.9518
$770.00Aug 2159.2065.00$62.109.3%--0.8056
$800.00Sep 1894.10100.10$97.106.2%--0.7618
$750.00Aug 2143.3050.00$46.6514.4%--0.6914
$740.00Aug 2136.0043.00$39.5017.7%40.6418

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 304, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 1818.9024.90$21.9027.4%2000.33260
$650.00Sep 1881.0088.10$84.558.4%60.76--
$750.00Aug 219.7014.80$12.2541.6%30.3158
$720.00Aug 2119.8026.00$22.9027.1%20.4811
$770.00Aug 213.809.80$6.8088.2%20.2014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 1865.4070.60$68.007.6%640.63--
$590.00Sep 183.209.50$6.3599.2%50.115
$600.00Sep 184.309.50$6.9075.4%50.1211
$740.00Aug 2136.0043.00$39.5017.7%40.6418
$670.00Aug 216.1013.30$9.7074.2%10.242

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.2%, max 22.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 21Sep 1851.5%42.2%22.0%27
$810.00Aug 21Sep 1848.7%42.4%14.8%243
$800.00Aug 21Sep 1847.1%43.4%8.5%462
$790.00Aug 21Sep 1846.3%43.1%7.5%--148
$710.00Aug 21Sep 1843.7%42.4%3.0%--73
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 39.00, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$790.00Aug 21$0.25$9.75$0.2539.00$780.25
$800.00$810.00Aug 21$0.53$9.47$0.5317.87$800.53
$790.00$800.00Aug 21$0.92$9.08$0.929.87$790.92
$810.00$820.00Aug 21$1.15$8.85$1.157.70$811.15
$840.00$850.00Aug 21$1.25$8.75$1.257.00$841.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Sep 18$0.55$9.45$0.5517.18$599.45
$610.00$600.00Sep 18$1.30$8.70$1.306.69$608.70
$670.00$640.00Aug 21$5.92$24.08$5.924.07$664.08
$690.00$670.00Aug 21$5.95$14.05$5.952.36$684.05
$720.00$610.00Sep 18$36.45$73.55$36.452.02$683.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 11.90, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$690.00Sep 18$7.15$7.15$2.852.51$687.15
$650.00$670.00Sep 18$13.75$13.75$6.252.20$663.75
$670.00$680.00Sep 18$6.70$6.70$3.302.03$676.70
$700.00$710.00Sep 18$5.65$5.65$4.351.30$705.65
$690.00$700.00Sep 18$5.60$5.60$4.401.27$695.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$770.00Aug 21$73.80$73.80$6.2011.90$776.20
$770.00$750.00Aug 21$15.45$15.45$4.553.40$754.55
$800.00$760.00Sep 18$29.10$29.10$10.902.67$770.90
$750.00$740.00Aug 21$7.15$7.15$2.852.51$742.85
$760.00$730.00Sep 18$17.65$17.65$12.351.43$742.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $13.16, cheapest $4.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$4.5251.5%42.2%
$810.00Aug 21Sep 18$8.0048.7%42.4%
$800.00Aug 21Sep 18$10.0247.1%43.4%
$790.00Aug 21Sep 18$10.9546.3%43.1%
$780.00Aug 21Sep 18$13.6543.1%43.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00Aug 21Sep 18$16.0544.9%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.43% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$730.00Aug 21$18.75$34.30$53.05$676.95$783.057.43%
$740.00Aug 21$14.65$39.50$54.15$685.85$794.157.58%
$750.00Aug 21$12.25$46.65$58.90$691.10$808.908.25%
$770.00Aug 21$6.80$62.10$68.90$701.10$838.909.65%
$730.00Sep 18$36.65$50.35$87.00$643.00$817.0012.18%
$800.00Sep 18$14.05$97.10$111.15$688.85$911.1515.57%
$850.00Aug 21$1.55$135.90$137.45$712.55$987.4519.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.48% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$640.00Aug 21$6.80$3.78$10.58$629.42$780.58
$750.00$640.00Aug 21$12.25$3.78$16.03$623.97$766.03
$770.00$670.00Aug 21$6.80$9.70$16.50$653.50$786.50
$740.00$640.00Aug 21$14.65$3.78$18.43$621.57$758.43
$750.00$670.00Aug 21$12.25$9.70$21.95$648.05$771.95
$790.00$590.00Sep 18$15.90$6.35$22.25$567.75$812.25
$770.00$690.00Aug 21$6.80$15.65$22.45$667.55$792.45
$730.00$640.00Aug 21$18.75$3.78$22.53$617.47$752.53
$790.00$600.00Sep 18$15.90$6.90$22.80$577.20$812.80
$790.00$610.00Sep 18$15.90$8.20$24.10$585.90$814.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 13.29, avg credit $11.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
690/700710/720Aug 21$9.30$0.7013.29$690.70$719.30
740/750770/780Aug 21$8.75$1.257.00$741.25$778.75
720/730770/780Sep 18$8.75$1.257.00$721.25$778.75
720/730780/790Sep 18$8.65$1.356.41$721.35$788.65
600/610680/690Sep 18$8.45$1.555.45$601.55$688.45
690/700720/730Aug 21$8.35$1.655.06$691.65$728.35
690/700730/740Aug 21$8.30$1.704.88$691.70$738.30
740/750810/820Aug 21$8.30$1.704.88$741.70$818.30
750/770810/820Aug 21$16.60$3.404.88$753.40$826.60
750/770790/800Aug 21$16.37$3.634.51$753.63$806.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Sep 18$0.10$9.9099.00
$790.00$800.00$810.00Aug 21$0.39$9.6124.64
$710.00$720.00$730.00Aug 21$0.95$9.059.53
$780.00$790.00$800.00Sep 18$1.10$8.908.09
$770.00$780.00$790.00Aug 21$1.35$8.656.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Sep 18$0.75$9.2512.33
$730.00$740.00$750.00Aug 21$1.95$8.054.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.64, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$850.001:2Sep 18-$0.64$39.36
$750.00$770.001:2Aug 21-$1.35$18.65
$740.00$770.001:2Sep 18-$11.40$18.60
$820.00$840.001:2Aug 21-$3.25$16.75
$840.00$850.001:2Aug 21-$0.30$9.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$700.001:2Aug 21-$5.40$24.60
$690.00$670.001:2Aug 21-$3.75$16.25
$610.00$600.001:2Sep 18-$5.60$4.40
$600.00$590.001:2Sep 18-$5.80$4.20
$800.00$760.001:2Sep 18-$38.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.75%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$730.00Sep 18$33.900.472.2%4.75%6.98%11
$740.00Sep 18$29.400.433.6%4.12%7.75%--29
$720.00Aug 21$19.800.480.8%2.77%3.61%211
$770.00Sep 18$18.900.337.8%2.65%10.48%200260
$780.00Sep 18$16.100.309.2%2.25%11.49%--15
$730.00Aug 21$15.700.422.2%2.20%4.43%--28
$790.00Sep 18$12.900.2710.6%1.81%12.44%--65
$740.00Aug 21$11.300.363.6%1.58%5.22%--10
$800.00Sep 18$10.800.2412.0%1.51%13.55%215
$750.00Aug 21$9.700.315.0%1.36%6.39%358

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. 200 contracts (avg 105 vol/day, 126 traded recently)

CW averages only 105 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 $530.00 11-20 call last traded $233.60 on 06/11 (now $197.80/$205.20) — try a limit near $201.50. Also watch the $630.00 11-20 call last traded $102.10 on 07/29 (now $120.10/$126.70) — try a limit near $120.10; the $710.00 03-19 call last traded $105.95 on 07/30 (now $107.00/$113.60) — try a limit near $107.00. Most tradeable put: the $940.00 12-18 put last traded $214.50 on 07/28 (now $229.00/$236.60) — try a limit near $229.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Aug 21$25.20$30.80$28.00$34.00 07/30$23.15–$72.75$28.0014
$710.00Sep 18$43.00$48.40$45.70$50.55 07/28$35.70–$82.20$45.7059
$710.00Mar 19$107.00$113.60$110.30$105.95 07/30$90.45–$141.10$107.002
$720.00Aug 21$19.80$26.00$22.90$54.30 07/24$19.15–$66.05$22.9011
$720.00Sep 18$38.00$44.00$41.00$46.45 07/29$31.65–$76.50$41.005
$720.00Nov 20$67.00$75.00$71.00$122.53 06/18$55.25–$101.75$71.001
$720.00Dec 18$76.00$83.80$79.90$112.70 07/09$62.90–$110.70$79.901
$700.00Aug 21$30.90$37.00$33.95$35.40 07/17$27.15–$79.30$33.956
$700.00Sep 18$49.00$53.70$51.35$53.00 07/30$40.60–$88.75$51.3510
$700.00Nov 20$77.00$85.30$81.15$103.28 07/13$63.70–$113.95$81.153
$700.00Dec 18$86.00$93.70$89.85$150.10 06/18$71.70–$122.00$89.853
$730.00Aug 21$15.70$21.80$18.75$34.70 07/21$15.70–$59.40$18.7528
$730.00Sep 18$33.90$39.40$36.65$25.85 07/29$28.35–$69.70$33.901
$690.00Aug 21$37.00$43.20$40.10$46.68 07/30$31.35–$85.90$40.106
$690.00Sep 18$54.10$59.80$56.95$42.90 07/29$46.00–$96.20$54.102
$690.00Dec 18$91.00$99.20$95.10$107.60 07/31$76.90–$128.50$95.102
$740.00Aug 21$11.30$18.00$14.65$27.90 07/28$13.20–$52.90$14.6510
$740.00Sep 18$29.40$35.40$32.40$50.10 07/27$24.75–$63.40$32.4029
$740.00Nov 20$58.00$65.40$61.70$65.60 07/16$47.35–$90.50$61.7061
$680.00Dec 18$97.00$104.80$100.90$157.20 06/17$81.65–$134.50$100.902
$680.00Aug 21$44.00$49.60$46.80--$46.80–$88.70$44.003
$680.00Nov 20$88.00$96.10$92.05--$92.05–$126.50$88.006
$680.00Sep 18$60.90$67.30$64.10--$64.10–$93.00$60.9046
$750.00Aug 21$9.70$14.80$12.25$16.37 07/30$11.10–$47.10$12.2558
$750.00Sep 18$25.80$31.90$28.85$50.00 07/23$21.65–$57.85$28.851
$750.00Dec 18$62.00$70.10$66.05$71.58 07/28$51.70–$94.10$66.054
$670.00Aug 21$51.00$57.40$54.20$60.68 07/30$41.55–$102.40$54.201
$670.00Sep 18$67.00$74.60$70.80--$70.80–$109.35$67.0078
$670.00Nov 20$94.00$102.20$98.10--$98.10–$133.90$94.003
$760.00Aug 21$5.00$12.50$8.75$12.82 07/29$8.75–$41.55$8.754
$760.00Sep 18$21.80$28.00$24.90$54.00 07/15$19.15–$53.20$24.902
$760.00Nov 20$49.00$57.00$53.00--$53.00–$80.55$49.0022
$760.00Dec 18$58.00$65.90$61.95--$61.95–$88.85$58.001
$760.00Mar 19$84.00$89.50$86.75--$86.75–$86.75—$84.001
$660.00Nov 20$100.00$108.20$104.10$131.40 07/24$85.15–$140.50$104.1041
$660.00Aug 21$59.00$65.10$62.05--$62.05–$105.70$59.002
$660.00Dec 18$109.00$116.40$112.70--$112.70–$148.45$109.001
$770.00Aug 21$3.80$9.80$6.80$10.18 07/30$6.80–$36.25$6.8014
$770.00Sep 18$18.90$24.90$21.90$28.60 07/20$16.00–$48.25$21.90260
$650.00Nov 20$106.00$114.60$110.30--$110.30–$148.40$106.004
$650.00Mar 19$139.00$145.80$142.40--$142.40–$177.70$139.001
$780.00Aug 21$3.20$7.20$5.20$8.70 07/30$5.20–$31.80$5.2067
$780.00Sep 18$16.10$21.60$18.85$28.00 07/28$14.10–$42.25$18.8515
$780.00Nov 20$42.50$48.80$45.65$37.51 07/29$34.40–$70.45$42.503
$780.00Dec 18$49.50$58.40$53.95$60.10 07/27$40.80–$79.45$53.953
$640.00Nov 20$113.00$121.10$117.05$94.80 07/29$96.50–$155.85$113.0024
$640.00Aug 21$76.00$83.40$79.70--$79.70–$123.10$76.001
$790.00Aug 21$0.90$9.00$4.95$12.18 07/17$4.68–$27.65$4.9583
$790.00Sep 18$12.90$18.90$15.90$24.20 07/31$12.65–$37.80$15.9065
$630.00Nov 20$120.10$126.70$123.40$102.10 07/29$103.15–$163.10$120.1018
$800.00Aug 21$0.85$7.20$4.03$4.00 07/29$3.65–$23.05$4.0047
$800.00Sep 18$10.80$17.30$14.05$11.13 07/29$10.70–$34.90$11.1315
$800.00Nov 20$34.20$43.20$38.70$42.00 07/31$29.00–$61.10$38.7070
$800.00Dec 18$42.50$51.00$46.75$66.60 07/15$34.75–$70.30$46.7513
$620.00Nov 20$126.30$134.60$130.45--$130.45–$170.60$126.301
$810.00Aug 21$0.40$6.60$3.50$14.50 07/23$3.38–$19.75$3.5043
$610.00Nov 20$133.20$141.70$137.45--$137.45–$178.05$133.201
$820.00Aug 21$0.00$4.70$2.35$18.00 06/30$2.35–$16.85$2.354
$820.00Sep 18$7.50$13.50$10.50$43.72 06/18$7.85–$27.00$10.508
$820.00Nov 20$28.20$37.40$32.80--$32.80–$53.85$28.201
$600.00Nov 20$141.00$149.50$145.25--$145.25–$186.05$141.001
$830.00Aug 21$0.00$5.80$2.90$9.25 07/23$2.90–$13.95$2.904
$590.00Aug 21$122.00$130.00$126.00$169.00 06/11$98.65–$172.75$126.001
$840.00Aug 21$0.00$5.60$2.80$5.00 07/24$2.80–$11.85$2.8052
$840.00Sep 18$3.50$10.40$6.95--$6.95–$20.45$3.505
$840.00Nov 20$23.00$32.00$27.50--$27.50–$46.15$23.0015
$850.00Aug 21$0.00$3.10$1.55$2.40 07/31$1.55–$10.00$1.554
$850.00Sep 18$2.95$9.20$6.07$6.00 07/30$4.63–$17.95$6.003
$850.00Dec 18$28.30$36.90$32.60$42.43 07/14$23.45–$50.70$32.602
$860.00Aug 21$0.00$4.10$2.05$3.20 07/20$2.05–$8.50$2.056
$860.00Nov 20$18.30$27.70$23.00$42.00 06/03$16.90–$39.75$23.003
$860.00Sep 18$1.25$8.40$4.83--$4.83–$14.60$1.2522
$860.00Dec 18$25.50$34.50$30.00--$30.00–$47.90$25.503
$870.00Sep 18$1.65$7.80$4.72$10.00 07/23$3.65–$13.30$4.729
$880.00Aug 21$0.00$3.40$1.70$6.18 07/15$1.48–$5.60$1.7014
$880.00Sep 18$0.40$7.30$3.85--$3.85–$11.45$0.408
$540.00Sep 18$175.00$182.90$178.95--$178.95–$222.90$175.001
$530.00Nov 20$197.80$205.20$201.50$233.60 06/11$173.35–$244.30$201.501
$530.00Aug 21$181.20$188.30$184.75--$184.75–$229.10$181.201
$900.00Aug 21$0.00$5.20$2.60$3.00 07/15$1.50–$4.85$2.6013
$900.00Nov 20$13.40$20.00$16.70$21.00 07/31$10.80–$28.60$16.7018
$900.00Sep 18$0.35$6.60$3.47--$3.47–$7.65$0.353
$520.00Nov 20$206.20$213.30$209.75--$209.75–$253.00$206.202
$910.00Sep 18$0.00$6.20$3.10$3.20 07/31$3.00–$6.50$3.101
$920.00Sep 18$0.00$6.00$3.00$11.00 06/25$2.95–$6.85$3.001
$920.00Aug 21$0.00$5.10$2.55--$2.55–$3.50--3
$500.00Aug 21$211.10$219.00$215.05--$215.05–$259.30$211.102
$500.00Sep 18$213.00$222.00$217.50--$217.50–$261.65$213.001
$500.00Dec 18$229.10$235.00$232.05--$232.05–$274.75$229.101
$490.00Aug 21$221.10$228.20$224.65--$224.65–$268.95$221.101
$490.00Sep 18$223.00$231.00$227.00--$227.00–$262.90$223.001
$940.00Aug 21$0.00$5.10$2.55$0.55 07/17$0.75–$4.55$0.552
$940.00Sep 18$0.00$5.70$2.85$2.05 07/31$2.60–$5.85$2.052
$480.00Sep 18$233.00$242.00$237.50--$237.50–$271.95$233.001
$950.00Aug 21$0.00$8.60$4.30$4.20 07/06$0.95–$4.50$4.201
$470.00Aug 21$241.00$248.20$244.60--$244.60–$244.60—$241.002
$470.00Nov 20$250.50$257.10$253.80--$253.80–$253.80—$250.501
$470.00Dec 18$254.40$262.00$258.20--$258.20–$258.20—$254.402
$960.00Nov 20$4.10$13.50$8.80--$8.80–$17.25$4.105
$460.00Aug 21$251.00$259.00$255.00--$255.00–$255.00—$251.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Aug 21$20.40$26.20$23.30$17.00 07/27$15.50–$49.40$20.406
$720.00Aug 21$25.40$31.10$28.25$26.51 07/15$18.60–$56.30$26.516
$720.00Nov 20$65.00$72.70$68.85--$54.85–$68.85$65.001
$720.00Sep 18$42.00$47.30$44.65--$44.65–$44.65—$42.00300
$700.00Aug 21$16.50$23.20$19.85$37.00 07/17$13.20–$43.45$19.8514
$700.00Dec 18$62.00$70.20$66.10$55.20 06/12$49.70–$81.90$62.00--
$700.00Sep 18$32.20$37.30$34.75--$25.80–$34.75$32.201
$730.00Aug 21$31.40$37.20$34.30$26.78 07/15$21.25–$63.15$31.40109
$730.00Sep 18$47.40$53.30$50.35$50.20 07/28$35.40–$73.50$50.20111
$690.00Aug 21$12.00$19.30$15.65$25.40 07/28$10.20–$38.35$15.658
$690.00Sep 18$28.00$33.70$30.85$36.46 07/30$21.75–$50.10$30.855
$740.00Aug 21$36.00$43.00$39.50$31.37 07/24$25.50–$70.50$36.0018
$740.00Dec 18$83.00$90.40$86.70$62.45 07/09$65.50–$104.75$83.00--
$740.00Nov 20$75.30$83.30$79.30--$63.50–$79.30$75.304
$680.00Sep 18$24.00$29.00$26.50$21.63 07/15$19.10–$44.80$24.001
$680.00Dec 18$53.00$61.40$57.20$44.19 07/14$42.70–$71.70$53.002
$750.00Aug 21$43.30$50.00$46.65$67.90 07/29$29.40–$78.80$46.6514
$750.00Sep 18$59.20$64.80$62.00$65.18 07/21$44.65–$87.55$62.001
$670.00Aug 21$6.10$13.30$9.70$11.94 07/23$7.65–$29.25$9.702
$670.00Nov 20$42.00$50.20$46.10$32.80 06/22$34.75–$60.95$42.0049
$760.00Aug 21$50.50$58.00$54.25$46.15 07/15$34.20–$87.20$50.502
$660.00Aug 21$3.90$9.90$6.90$20.95 07/30$5.75–$24.70$6.908
$660.00Nov 20$39.00$46.50$42.75$40.50 07/28$32.00–$57.30$40.501
$660.00Dec 18$45.00$53.40$49.20--$40.35–$49.20$45.001
$770.00Aug 21$59.20$65.00$62.10$68.00 07/16$38.80–$95.25$62.1056
$650.00Aug 21$2.10$9.40$5.75$6.20 07/27$5.10–$21.60$5.758
$650.00Nov 20$35.00$42.80$38.90$38.00 07/31$29.05–$53.15$38.002
$650.00Dec 18$41.10$49.70$45.40$44.70 06/09$33.55–$57.85$44.7011
$780.00Aug 21$66.20$74.00$70.10$91.60 07/29$44.20–$104.55$70.108
$640.00Aug 21$0.95$6.60$3.78$7.12 07/23$3.78–$18.30$3.7820
$640.00Sep 18$11.30$17.20$14.25--$11.70–$14.25$11.308
$640.00Nov 20$32.00$39.60$35.80--$29.25–$35.80$32.0014
$630.00Aug 21$0.10$6.50$3.30$5.63 07/23$3.30–$15.25$3.303
$630.00Sep 18$9.00$16.10$12.55--$10.15–$12.55$9.009
$800.00Sep 18$94.10$100.10$97.10$88.50 07/16$70.50–$127.60$94.1018
$620.00Aug 21$0.00$6.00$3.00$6.10 07/31$3.00–$13.10$3.002
$620.00Sep 18$7.00$13.80$10.40$21.80 07/29$8.65–$21.70$10.404
$810.00Aug 21$94.20$101.00$97.60$103.30 07/29$63.65–$131.50$97.604
$610.00Aug 21$0.00$5.70$2.85$7.10 07/20$2.85–$9.55$2.851
$610.00Sep 18$5.40$11.00$8.20$6.83 07/06$6.75–$19.15$6.8310
$610.00Nov 20$22.00$30.90$26.45$22.80 06/29$19.85–$37.50$22.80213
$820.00Sep 18$110.50$116.80$113.65$92.00 07/10$83.50–$144.95$110.501
$820.00Aug 21$103.50$110.00$106.75--$71.30–$106.75$103.501
$600.00Aug 21$0.00$5.40$2.70$6.54 07/29$2.70–$7.40$2.708
$600.00Sep 18$4.30$9.50$6.90$15.60 07/29$6.90–$16.80$6.9011
$600.00Nov 20$20.00$28.50$24.25$22.95 07/28$17.85–$34.90$22.951
$600.00Mar 19$40.10$48.50$44.30$39.96 07/21$32.60–$53.90$40.101
$830.00Dec 18$139.00$148.10$143.55--$119.00–$143.55$139.001
$590.00Aug 21$0.00$5.30$2.65$5.25 07/17$2.25–$6.75$2.654
$590.00Sep 18$3.20$9.50$6.35$13.72 07/29$5.50–$14.65$6.355
$840.00Aug 21$122.70$129.80$126.25$135.17 07/30$87.40–$160.90$126.259
$840.00Sep 18$127.80$133.80$130.80$114.70 06/11$97.50–$163.45$127.802
$580.00Aug 21$0.00$0.60$0.30--$0.30–$3.50--1
$850.00Aug 21$132.00$139.80$135.90$144.50 07/30$96.40–$170.80$135.9018
$570.00Aug 21$0.00$5.20$2.60--$2.60–$3.40--8
$860.00Aug 21$142.60$149.80$146.20$153.40 07/30$105.45–$180.75$146.206
$860.00Nov 20$157.00$166.00$161.50$163.90 07/17$129.50–$189.85$161.50103
$860.00Sep 18$145.60$151.70$148.65--$114.35–$148.65$145.601
$560.00Dec 18$16.40$23.30$19.85--$17.35–$19.85$16.402
$560.00Sep 18$0.35$6.90$3.63--$3.63–$3.63—$0.351
$870.00Sep 18$153.70$162.00$157.85--$129.70–$157.85$153.704
$550.00Nov 20$9.70$17.80$13.75--$12.30–$13.75$9.701
$880.00Aug 21$162.00$170.00$166.00--$123.85–$166.00$162.003
$880.00Nov 20$173.00$181.50$177.25--$146.65–$177.25$173.001
$540.00Aug 21$0.00$1.90$0.95$1.80 07/16$0.95–$4.85$0.951
$540.00Sep 18$0.00$6.30$3.15--$3.10–$3.18--2
$540.00Nov 20$9.10$15.60$12.35--$11.00–$12.35$9.102
$530.00Aug 21$0.00$5.10$2.55--$2.55–$2.80--2
$900.00Sep 18$182.00$190.00$186.00--$147.65–$186.00$182.001
$900.00Nov 20$190.00$198.30$194.15--$161.50–$194.15$190.002
$520.00Dec 18$9.60$16.00$12.80$11.12 07/27$9.25–$18.25$11.121
$520.00Sep 18$0.00$5.40$2.70--$2.70–$2.70—--1
$510.00Nov 20$4.80$11.80$8.30$11.00 06/04$5.95–$13.55$8.302
$510.00Sep 18$0.00$5.70$2.85--$2.85–$3.15--2
$920.00Sep 18$202.00$210.80$206.40--$165.30–$206.40$202.002
$500.00Aug 21$0.00$4.00$2.00$3.10 06/03$1.55–$2.00$2.006
$500.00Nov 20$3.70$10.40$7.05$10.80 07/29$5.00–$11.20$7.052
$500.00Sep 18$0.00$5.50$2.75--$2.75–$3.15--29
$490.00Mar 19$14.20$21.00$17.60$17.30 07/31$12.55–$22.70$17.301
$490.00Sep 18$0.00$5.40$2.70--$2.70–$3.10--2
$940.00Dec 18$229.00$236.60$232.80$214.50 07/28$195.95–$264.35$229.001
$940.00Nov 20$226.00$233.70$229.85--$195.10–$229.85$226.001
$480.00Dec 18$5.40$11.30$8.35$11.05 07/29$5.18–$11.20$8.358
$470.00Nov 20$1.45$7.70$4.58$5.69 07/17$3.65–$7.65$4.581
$470.00Dec 18$4.40$10.70$7.55$10.04 07/29$4.63–$9.90$7.5520
$960.00Aug 21$242.60$249.80$246.20$232.50 07/16$202.05–$280.80$242.60--
$960.00Nov 20$244.00$253.00$248.50--$212.00–$248.50$244.001
$460.00Dec 18$3.30$9.90$6.60$7.55 07/30$4.25–$9.05$6.6026
$970.00Aug 21$252.00$259.70$255.85$222.60 07/10$212.05–$290.80$252.00--
$450.00Sep 18$0.00$3.80$1.90$1.00 07/17$1.02–$3.70$1.001
$450.00Nov 20$0.50$6.90$3.70$3.20 07/28$3.35–$5.33$3.201
$440.00Nov 20$0.05$6.70$3.38$3.30 07/29$2.70–$5.00$3.302
$440.00Dec 18$2.20$7.90$5.05$5.99 07/30$3.75–$7.00$5.0527
$440.00Sep 18$0.00$2.10$1.05--$1.05–$3.00--1
$430.00Nov 20$0.00$8.00$4.00$2.85 07/29$3.10–$5.00$2.853
$1000.00Nov 20$283.00$290.70$286.85--$247.40–$286.85$283.001
$420.00Nov 20$0.00$7.80$3.90$2.50 07/29$3.00–$5.00$2.501
$420.00Sep 18$0.00$5.20$2.60--$2.60–$5.00--2
$420.00Dec 18$1.15$7.30$4.22--$3.70–$4.22$1.151
$410.00Nov 20$0.00$5.90$2.95--$2.95–$2.95—--1

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 285
Total Puts 100
Put/Call Ratio 0.35
Net Difference 185

Prior's Put/Call Breakdown

Total Calls 650
Total Puts 744
Put/Call Ratio 1.14
Net Difference -94

Prior 7-Day Put/Call Summary

Total Calls 1,126
Total Puts 988
Average Put/Call Ratio 1.06
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