Tour v490
CW
CURTISS WRIGHT CORP
$757.31 +1.29%
$754.00 (-0.44%)🌙
as of 08/04 06:03 PM
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:03pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:03 ▶

Option Volume

Detail
ℹ
Current (08/04) 214
Calls: 183 (86%)
Puts: 31 (14%)
Prior (08/03) 100
Calls: 91 (91%)
Puts: 9 (9%)
Current vs Prior +114.00%
Calls: +101.10% (Calls)
Puts: +244.44% (Puts)
Prior 7-Day Total 710
Calls: 416 (59%)
Puts: 294 (41%)
Prior 7-Day Average 101
Calls: 59 (59%)
Puts: 42 (41%)
Current vs Prior 7-Day Avg +110.99%
Calls: +207.93%
Puts: -26.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.35M
Calls: $1.27M (94%)
Puts: $79.6K (6%)
Prior (08/03) $549.7K
Calls: $525.5K (96%)
Puts: $24.2K (4%)
Current vs Prior +146.31%
Calls: +142.51%
Puts: +228.78%
Prior 7-Day Total $3.80M
Calls: $2.42M (64%)
Puts: $1.38M (36%)
Prior 7-Day Average $543.3K
Calls: $346.3K (64%)
Puts: $197.1K (36%)
Current vs Prior 7-Day Avg +149.19%
Calls: +268.01%
Puts: -59.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.17
Prior (08/03) 0.10
Current vs Prior +71.28%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -86.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,835
Calls: 1,398 (49%)
Puts: 1,437 (51%)
Prior (08/03) 73
Calls: 62 (85%)
Puts: 11 (15%)
Current vs Prior +3783.56%
Prior 7-Day Total 668
Calls: 461 (69%)
Puts: 207 (31%)
Prior 7-Day Average 95
Calls: 65 (69%)
Puts: 29 (31%)
Current vs Prior 7-Day Avg +2870.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.67% | 14.04%
Prior 9.48% | 13.44%
Current vs Prior +2.07% | +4.42%
Prior 7-Day Avg 10.25% | 13.92%
Current vs 7-Day Avg -5.66% | +0.86%
Prior 7-Day Eod 9.48% | 13.44%
Current vs 7-Day Eod +2.07% | +4.42%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.50% | 14.20%
Calls: 17.68% | 12.21%
Puts: 21.33% | 16.18%
Prior 22.43% | 13.02%
Calls: 27.18% | 12.51%
Puts: 17.68% | 13.52%
Current vs Prior -13.06% | +9.06%
Prior 7-Day Avg 22.43% | 13.02%
Calls: 27.18% | 12.51%
Puts: 17.68% | 13.52%
Current vs 7-Day Avg -13.06% | +9.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.27M) vs puts ($79.6K). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 114% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 5 of results (avg 7.6%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18105.70113.00$109.356.7%600.7918
$680.00Sep 1898.00105.50$101.757.4%460.77--
$700.00Sep 1883.2091.40$87.309.4%--0.7110
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Sep 18118.50126.00$122.256.1%40.79--
$850.00Aug 2192.40100.40$96.408.3%--0.8618

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 0.66, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18105.70113.00$109.356.7%600.7918
$680.00Sep 1898.00105.50$101.757.4%460.77--
$710.00Aug 2161.5069.00$65.2511.5%--0.7314
$700.00Sep 1883.2091.40$87.309.4%--0.7110
$720.00Aug 2154.1062.00$58.0513.6%10.6913
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2192.40100.40$96.408.3%--0.8618
$870.00Sep 18118.50126.00$122.256.1%40.79--
$800.00Sep 1866.0075.00$70.5012.8%--0.6018
$770.00Aug 2134.6043.00$38.8021.6%--0.5356

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 199, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18105.70113.00$109.356.7%600.7918
$680.00Sep 1898.00105.50$101.757.4%460.77--
$800.00Aug 2113.3020.50$16.9042.6%420.3316
$860.00Sep 1810.4018.80$14.6057.5%220.233
$820.00Aug 218.0014.50$11.2557.8%40.253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 2121.6029.40$25.5030.6%40.3914
$870.00Sep 18118.50126.00$122.256.1%40.79--
$650.00Aug 211.009.20$5.10160.8%30.105
$730.00Aug 2117.8024.70$21.2532.5%30.35400
$750.00Aug 2125.8033.00$29.4024.5%30.4414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.1%, max 14.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Aug 21Sep 1852.7%46.2%14.1%139
$730.00Aug 21Sep 1852.5%46.4%13.2%129
$750.00Aug 21Sep 1851.6%46.2%11.7%259
$770.00Aug 21Sep 1852.2%47.9%9.1%--73
$800.00Aug 21Sep 1850.4%46.8%7.6%4231
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$730.00Aug 21Sep 1852.5%46.4%13.2%3511

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 22.81, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$880.00Aug 21$3.30$36.70$3.3011.12$843.30
$860.00$870.00Sep 18$1.30$8.70$1.306.69$861.30
$810.00$820.00Aug 21$2.20$7.80$2.203.55$812.20
$820.00$840.00Aug 21$4.70$15.30$4.703.26$824.70
$800.00$860.00Sep 18$18.25$41.75$18.252.29$818.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$640.00Aug 21$0.42$9.58$0.4222.81$649.58
$700.00$650.00Aug 21$8.10$41.90$8.105.17$691.90
$730.00$610.00Sep 18$28.65$91.35$28.653.19$701.35
$730.00$700.00Aug 21$8.05$21.95$8.052.73$721.95
$750.00$740.00Aug 21$3.90$6.10$3.901.56$746.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 3.17, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$680.00Sep 18$7.60$7.60$2.403.17$677.60
$680.00$700.00Sep 18$14.45$14.45$5.552.60$694.45
$710.00$720.00Aug 21$7.20$7.20$2.802.57$717.20
$730.00$740.00Aug 21$6.65$6.65$3.351.99$736.65
$720.00$730.00Aug 21$6.45$6.45$3.551.82$726.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$870.00$800.00Sep 18$51.75$51.75$18.252.84$818.25
$850.00$770.00Aug 21$57.60$57.60$22.402.57$792.40
$800.00$730.00Sep 18$35.10$35.10$34.901.01$764.90
$770.00$750.00Aug 21$9.40$9.40$10.600.89$760.60
$740.00$730.00Aug 21$4.25$4.25$5.750.74$735.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $16.62, cheapest $14.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 21Sep 18$15.9550.4%46.8%
$730.00Aug 21Sep 18$16.4052.5%46.4%
$770.00Aug 21Sep 18$16.7552.2%47.9%
$740.00Aug 21Sep 18$17.2552.7%46.2%
$780.00Aug 21Sep 18$17.4051.2%48.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00Aug 21Sep 18$14.1552.5%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.92% of stock, avg 11.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 21$28.75$38.80$67.55$702.45$837.558.92%
$750.00Aug 21$39.05$29.40$68.45$681.55$818.459.04%
$740.00Aug 21$44.95$25.50$70.45$669.55$810.459.30%
$730.00Aug 21$51.60$21.25$72.85$657.15$802.859.62%
$730.00Sep 18$68.00$35.40$103.40$626.60$833.4013.65%
$800.00Sep 18$32.85$70.50$103.35$696.65$903.3513.65%
$870.00Sep 18$13.30$122.25$135.55$734.45$1005.5517.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 2.45% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$810.00$650.00Aug 21$13.45$5.10$18.55$631.45$828.55
$860.00$610.00Sep 18$14.60$6.75$21.35$588.65$881.35
$800.00$650.00Aug 21$16.90$5.10$22.00$628.00$822.00
$790.00$650.00Aug 21$20.30$5.10$25.40$624.60$815.40
$810.00$700.00Aug 21$13.45$13.20$26.65$673.35$836.65
$780.00$650.00Aug 21$24.10$5.10$29.20$620.80$809.20
$800.00$700.00Aug 21$16.90$13.20$30.10$669.90$830.10
$790.00$700.00Aug 21$20.30$13.20$33.50$666.50$823.50
$770.00$650.00Aug 21$28.75$5.10$33.85$616.15$803.85
$810.00$730.00Aug 21$13.45$21.25$34.70$695.30$844.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 15.67, avg credit $13.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/740750/760Aug 21$9.40$0.6015.67$730.60$759.40
730/740760/770Aug 21$9.40$0.6015.67$730.60$769.40
740/750760/770Aug 21$9.05$0.959.53$740.95$769.05
730/740770/780Aug 21$8.90$1.108.09$731.10$778.90
740/750770/780Aug 21$8.55$1.455.90$741.45$778.55
730/740780/790Aug 21$8.05$1.954.13$731.95$788.05
730/740800/810Aug 21$7.70$2.303.35$732.30$807.70
740/750780/790Aug 21$7.70$2.303.35$742.30$787.70
730/740790/800Aug 21$7.65$2.353.26$732.35$797.65
640/650710/720Aug 21$7.62$2.383.20$642.38$717.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Sep 18$0.20$9.8049.00
$770.00$780.00$790.00Sep 18$0.30$9.7032.33
$780.00$790.00$800.00Aug 21$0.40$9.6024.00
$760.00$770.00$780.00Aug 21$0.50$9.5019.00
$710.00$720.00$730.00Aug 21$0.75$9.2512.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$730.00$800.00$870.00Sep 18$16.65$53.353.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$840.001:2Aug 21-$1.85$18.15
$880.00$900.001:2Aug 21-$3.85$16.15
$810.00$820.001:2Aug 21-$9.05$0.95
$800.00$860.001:2Sep 18$3.65$56.35
$840.00$880.001:2Aug 21$0.05$39.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$730.001:2Sep 18-$0.30$69.70
$870.00$800.001:2Sep 18-$18.75$51.25
$730.00$700.001:2Aug 21-$5.15$24.85
$650.00$640.001:2Aug 21-$4.26$5.74
$730.00$610.001:2Sep 18$21.90$98.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.41%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$41.000.501.7%5.41%7.09%--60
$780.00Sep 18$38.000.473.0%5.02%8.01%--15
$790.00Sep 18$34.600.444.3%4.57%8.89%--63
$760.00Aug 21$30.000.520.4%3.96%4.32%13
$800.00Sep 18$28.700.405.6%3.79%9.43%--15
$770.00Aug 21$24.900.471.7%3.29%4.96%--13
$780.00Aug 21$20.200.423.0%2.67%5.66%166
$790.00Aug 21$16.600.384.3%2.19%6.51%--354
$800.00Aug 21$13.300.335.6%1.76%7.39%4216
$860.00Sep 18$10.400.2313.6%1.37%14.93%223

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, 133 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 $239.90/$248.70) — try a limit near $239.90. Also watch the $630.00 11-20 call last traded $102.10 on 07/29 (now $159.20/$167.00) — try a limit near $159.20; the $640.00 11-20 call last traded $94.80 on 07/29 (now $152.00/$159.70) — try a limit near $152.00. Most tradeable put: the $940.00 12-18 put last traded $214.50 on 07/28 (now $196.60/$203.00) — try a limit near $199.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Aug 21$30.00$37.80$33.90$12.82 07/29$8.75–$44.45$30.003
$760.00Sep 18$48.00$55.00$51.50$54.00 07/15$19.15–$56.05$51.502
$760.00Nov 20$77.10$84.00$80.55--$72.80–$80.55$77.1022
$760.00Dec 18$84.70$93.00$88.85--$88.85–$88.85—$84.701
$750.00Aug 21$35.10$43.00$39.05$16.37 07/30$11.10–$50.25$35.1057
$750.00Sep 18$53.20$60.00$56.60$50.00 07/23$21.65–$61.45$53.202
$750.00Dec 18$90.20$98.00$94.10$71.58 07/28$51.70–$94.10$90.204
$770.00Aug 21$24.90$32.60$28.75$10.18 07/30$7.65–$39.40$24.9013
$770.00Sep 18$41.00$50.00$45.50$28.60 07/20$16.00–$51.00$41.0060
$740.00Aug 21$40.90$49.00$44.95$27.90 07/28$13.20–$55.95$40.9010
$740.00Sep 18$58.50$65.90$62.20$50.10 07/27$24.75–$67.00$58.5029
$740.00Nov 20$86.00$95.00$90.50$65.60 07/16$47.35–$91.20$86.0061
$780.00Aug 21$20.20$28.00$24.10$8.70 07/30$5.50–$35.10$20.2066
$780.00Sep 18$38.00$45.00$41.50$28.00 07/28$14.10–$46.35$38.0015
$780.00Nov 20$66.90$74.00$70.45$37.51 07/29$34.40–$70.70$66.901
$780.00Dec 18$74.90$84.00$79.45$60.10 07/27$40.80–$79.45$74.903
$730.00Aug 21$47.80$55.40$51.60$34.70 07/21$15.70–$61.90$47.8028
$730.00Sep 18$64.20$71.80$68.00$25.85 07/29$28.35–$73.00$64.201
$790.00Aug 21$16.60$24.00$20.30$12.18 07/17$4.68–$31.05$16.60354
$790.00Sep 18$34.60$41.00$37.80$24.20 07/31$12.65–$37.80$34.6063
$720.00Aug 21$54.10$62.00$58.05$54.30 07/24$19.15–$68.50$54.3013
$720.00Sep 18$70.20$78.00$74.10$46.45 07/29$31.65–$79.50$70.205
$720.00Nov 20$97.00$106.50$101.75$122.53 06/18$55.25–$102.60$101.751
$720.00Dec 18$106.40$115.00$110.70$112.70 07/09$62.90–$110.70$110.701
$800.00Aug 21$13.30$20.50$16.90$4.00 07/29$3.65–$26.80$13.3016
$800.00Sep 18$28.70$37.00$32.85$11.13 07/29$10.70–$37.60$28.7015
$800.00Nov 20$57.20$65.00$61.10$42.00 07/31$29.00–$61.75$57.2070
$800.00Dec 18$66.60$74.00$70.30$66.60 07/15$34.75–$70.30$66.6013
$710.00Aug 21$61.50$69.00$65.25$34.00 07/30$23.15–$75.75$61.5014
$710.00Sep 18$76.30$84.60$80.45$50.55 07/28$35.70–$85.45$76.309
$710.00Mar 19$137.00$145.20$141.10$105.95 07/30$90.45–$141.10$137.002
$810.00Aug 21$9.50$17.40$13.45$14.50 07/23$3.38–$22.95$13.4543
$700.00Aug 21$69.00$76.70$72.85$35.40 07/17$27.15–$82.65$69.006
$700.00Sep 18$83.20$91.40$87.30$53.00 07/30$40.60–$92.85$83.2010
$700.00Nov 20$109.00$118.90$113.95$103.28 07/13$63.70–$115.00$109.003
$700.00Dec 18$118.00$126.00$122.00$150.10 06/18$71.70–$122.00$122.003
$820.00Aug 21$8.00$14.50$11.25$18.00 06/30$3.20–$20.30$11.253
$820.00Sep 18$21.50$30.00$25.75$43.72 06/18$7.85–$30.05$25.758
$820.00Nov 20$49.70$58.00$53.85--$53.85–$53.85—$49.701
$690.00Aug 21$77.00$84.20$80.60$46.68 07/30$31.35–$90.35$77.006
$690.00Sep 18$90.60$98.20$94.40$42.90 07/29$46.00–$99.95$90.602
$690.00Dec 18$124.00$133.00$128.50$107.60 07/31$76.90–$128.50$124.002
$830.00Aug 21$4.00$12.70$8.35$9.25 07/23$3.00–$17.25$8.354
$680.00Dec 18$130.00$139.00$134.50$157.20 06/17$81.65–$134.50$134.502
$680.00Aug 21$85.00$92.40$88.70--$88.70–$88.70—$85.003
$680.00Nov 20$122.00$131.00$126.50--$126.50–$126.50—$122.006
$840.00Aug 21$2.00$11.10$6.55$5.00 07/24$2.85–$14.60$5.0051
$840.00Sep 18$16.90$24.00$20.45--$20.45–$20.45—$16.905
$840.00Nov 20$42.30$50.00$46.15--$46.15–$46.15—$42.3015
$670.00Aug 21$93.30$100.60$96.95$60.68 07/30$41.55–$105.65$93.301
$670.00Sep 18$105.70$113.00$109.35--$109.35–$109.35—$105.7018
$670.00Nov 20$129.00$138.80$133.90--$133.90–$133.90—$129.003
$850.00Aug 21$1.20$9.60$5.40$2.40 07/31$2.80–$12.50$2.403
$850.00Sep 18$15.10$20.80$17.95$6.00 07/30$4.63–$17.95$15.102
$850.00Dec 18$46.40$55.00$50.70$42.43 07/14$23.45–$50.70$46.402
$660.00Nov 20$136.00$145.00$140.50$131.40 07/24$85.15–$142.00$136.0041
$660.00Aug 21$102.00$109.40$105.70--$105.70–$105.70—$102.002
$660.00Dec 18$144.00$152.90$148.45--$148.45–$148.45—$144.001
$860.00Aug 21$0.35$9.00$4.68$3.20 07/20$2.25–$10.65$3.206
$860.00Nov 20$35.50$44.00$39.75$42.00 06/03$16.90–$39.75$39.753
$860.00Sep 18$10.40$18.80$14.60--$14.60–$14.60—$10.403
$860.00Dec 18$43.80$52.00$47.90--$47.90–$47.90—$43.803
$650.00Nov 20$144.80$152.00$148.40--$148.40–$148.40—$144.804
$650.00Mar 19$174.00$181.40$177.70--$177.70–$177.70—$174.001
$870.00Sep 18$10.20$16.40$13.30$10.00 07/23$3.65–$13.30$10.201
$640.00Nov 20$152.00$159.70$155.85$94.80 07/29$96.50–$156.40$152.0024
$640.00Aug 21$119.00$127.20$123.10--$123.10–$123.10—$119.001
$880.00Aug 21$0.10$6.40$3.25$6.18 07/15$1.48–$7.35$3.2514
$880.00Sep 18$8.20$14.70$11.45--$11.45–$11.45—$8.201
$630.00Nov 20$159.20$167.00$163.10$102.10 07/29$103.15–$163.70$159.2019
$620.00Nov 20$166.60$174.60$170.60--$170.60–$170.60—$166.601
$900.00Aug 21$0.00$7.10$3.55$3.00 07/15$1.50–$5.30$3.0013
$900.00Nov 20$24.20$33.00$28.60$21.00 07/31$10.80–$28.95$24.2018
$900.00Sep 18$3.00$12.30$7.65--$7.65–$7.65—$3.003
$610.00Nov 20$174.10$182.00$178.05--$178.05–$178.05—$174.101
$910.00Sep 18$2.00$11.00$6.50$3.20 07/31$3.00–$6.50$3.201
$600.00Nov 20$181.60$190.50$186.05--$186.05–$186.05—$181.601
$920.00Sep 18$2.10$10.00$6.05$11.00 06/25$2.95–$8.55$6.051
$920.00Aug 21$0.00$5.70$2.85--$2.85–$2.85—--3
$590.00Aug 21$166.00$174.30$170.15$169.00 06/11$98.65–$176.55$169.001
$940.00Aug 21$0.00$5.70$2.85$0.55 07/17$0.75–$4.55$0.552
$940.00Sep 18$1.10$7.80$4.45$2.05 07/31$2.60–$6.40$2.052
$950.00Aug 21$0.00$5.40$2.70$4.20 07/06$0.95–$4.50$2.701
$960.00Nov 20$12.50$22.00$17.25--$17.25–$17.25—$12.505
$540.00Sep 18$219.00$226.80$222.90--$222.90–$222.90—$219.001
$980.00Dec 18$15.70$25.00$20.35$24.92 06/16$7.85–$20.35$20.351
$530.00Nov 20$239.90$248.70$244.30$233.60 06/11$173.35–$246.80$239.901
$530.00Aug 21$225.00$233.20$229.10--$229.10–$229.10—$225.001
$520.00Nov 20$248.60$257.40$253.00--$253.00–$253.00—$248.602
$1000.00Sep 18$0.00$7.60$3.80$5.10 06/09$2.65–$4.65$3.80--
$1000.00Dec 18$13.00$22.00$17.50$23.63 06/18$6.40–$17.50$17.502
$1000.00Aug 21$0.00$5.40$2.70--$2.70–$2.70—--1
$1000.00Nov 20$7.00$16.90$11.95--$11.95–$11.95—$7.002
$500.00Aug 21$255.70$262.90$259.30--$259.30–$259.30—$255.702
$500.00Sep 18$258.00$265.30$261.65--$261.65–$261.65—$258.001
$500.00Dec 18$270.50$279.00$274.75--$274.75–$274.75—$270.501
$1020.00Dec 18$10.10$19.70$14.90$7.60 07/28$5.43–$14.90$10.102
$1020.00Aug 21$0.00$5.40$2.70--$2.70–$2.70—--1
$1020.00Nov 20$5.00$13.60$9.30--$9.30–$9.30—$5.001
$490.00Aug 21$265.00$272.90$268.95--$268.95–$268.95—$265.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Aug 21$30.40$38.00$34.20$46.15 07/15$34.20–$87.20$34.202
$750.00Aug 21$25.80$33.00$29.40$67.90 07/29$29.40–$78.80$29.4014
$750.00Sep 18$40.50$48.80$44.65$65.18 07/21$44.15–$87.55$44.651
$770.00Aug 21$34.60$43.00$38.80$68.00 07/16$38.80–$95.25$38.8056
$740.00Aug 21$21.60$29.40$25.50$31.37 07/24$25.50–$70.50$25.5014
$740.00Dec 18$66.70$75.00$70.85$62.45 07/09$63.80–$104.75$66.70--
$740.00Nov 20$59.00$68.00$63.50--$63.50–$63.50—$59.004
$780.00Aug 21$40.00$48.40$44.20$91.60 07/29$44.20–$104.55$44.208
$730.00Aug 21$17.80$24.70$21.25$26.78 07/15$21.25–$63.15$21.25400
$730.00Sep 18$31.40$39.40$35.40$50.20 07/28$35.40–$73.50$35.40111
$720.00Aug 21$14.50$22.70$18.60$26.51 07/15$18.60–$56.30$18.606
$720.00Nov 20$50.70$59.00$54.85--$54.85–$54.85—$50.701
$800.00Sep 18$66.00$75.00$70.50$88.50 07/16$70.50–$127.60$70.5018
$710.00Aug 21$11.70$19.30$15.50$17.00 07/27$15.50–$49.40$15.506
$810.00Aug 21$59.90$67.40$63.65$103.30 07/29$63.65–$131.50$63.654
$700.00Aug 21$9.00$17.40$13.20$37.00 07/17$13.20–$43.45$13.2013
$700.00Dec 18$49.30$58.00$53.65$55.20 06/12$48.50–$81.90$53.65--
$700.00Sep 18$21.80$29.80$25.80--$25.80–$25.80—$21.801
$820.00Sep 18$79.00$88.00$83.50$92.00 07/10$83.30–$144.95$83.501
$820.00Aug 21$67.80$74.80$71.30--$71.30–$71.30—$67.801
$690.00Aug 21$7.00$13.40$10.20$25.40 07/28$10.20–$38.35$10.206
$690.00Sep 18$18.70$24.80$21.75$36.46 07/30$21.75–$50.10$21.755
$830.00Dec 18$115.00$123.00$119.00--$119.00–$119.00—$115.001
$680.00Sep 18$16.20$22.00$19.10$21.63 07/15$19.10–$44.80$19.101
$680.00Dec 18$42.50$51.40$46.95$44.19 07/14$41.50–$71.70$44.192
$840.00Aug 21$83.80$91.00$87.40$135.17 07/30$87.40–$160.90$87.409
$840.00Sep 18$93.00$102.00$97.50$114.70 06/11$97.50–$163.45$97.502
$670.00Aug 21$3.40$11.90$7.65$11.94 07/23$7.65–$29.25$7.652
$670.00Nov 20$33.00$42.00$37.50$32.80 06/22$33.80–$60.95$33.0049
$850.00Aug 21$92.40$100.40$96.40$144.50 07/30$96.40–$170.80$96.4018
$660.00Aug 21$2.80$8.70$5.75$20.95 07/30$5.75–$24.70$5.758
$660.00Nov 20$30.10$39.00$34.55$40.50 07/28$30.75–$57.30$34.551
$660.00Dec 18$35.70$45.00$40.35--$40.35–$40.35—$35.701
$860.00Aug 21$101.20$109.70$105.45$153.40 07/30$105.45–$180.75$105.456
$860.00Nov 20$128.50$137.00$132.75$163.90 07/17$128.25–$189.85$132.75103
$860.00Sep 18$110.70$118.00$114.35--$114.35–$114.35—$110.701
$650.00Aug 21$1.00$9.20$5.10$6.20 07/27$5.10–$21.60$5.105
$650.00Nov 20$27.20$36.00$31.60$38.00 07/31$27.90–$53.15$31.602
$650.00Dec 18$33.00$42.00$37.50$44.70 06/09$32.15–$57.85$37.5011
$640.00Aug 21$0.55$8.80$4.68$7.12 07/23$4.68–$18.30$4.6815
$640.00Sep 18$7.10$16.30$11.70--$11.70–$11.70—$7.101
$640.00Nov 20$24.50$34.00$29.25--$29.25–$29.25—$24.5014
$880.00Aug 21$119.90$127.80$123.85--$123.85–$123.85—$119.903
$880.00Nov 20$142.30$151.00$146.65--$146.65–$146.65—$142.301
$630.00Aug 21$0.15$8.40$4.28$5.63 07/23$4.28–$15.25$4.283
$630.00Sep 18$6.00$14.30$10.15--$10.15–$10.15—$6.001
$620.00Aug 21$0.10$8.10$4.10$6.10 07/31$3.25–$13.10$4.102
$620.00Sep 18$4.50$12.80$8.65$21.80 07/29$8.65–$21.70$8.654
$900.00Sep 18$143.60$151.70$147.65--$147.65–$147.65—$143.601
$900.00Nov 20$157.00$166.00$161.50--$161.50–$161.50—$157.002
$610.00Aug 21$0.00$7.80$3.90$7.10 07/20$3.45–$9.55$3.901
$610.00Sep 18$3.40$10.10$6.75$6.83 07/06$6.75–$19.15$6.7510
$610.00Nov 20$17.10$27.00$22.05$22.80 06/29$19.00–$37.50$22.05213
$600.00Aug 21$0.00$7.40$3.70$6.54 07/29$2.80–$7.40$3.707
$600.00Sep 18$4.30$10.00$7.15$15.60 07/29$6.95–$16.80$7.1511
$600.00Nov 20$15.00$25.00$20.00$22.95 07/28$17.10–$34.90$20.001
$600.00Mar 19$34.00$42.90$38.45$39.96 07/21$32.60–$53.90$38.451
$920.00Sep 18$161.40$169.20$165.30--$165.30–$165.30—$161.402
$590.00Aug 21$0.00$7.20$3.60$5.25 07/17$3.05–$6.75$3.605
$590.00Sep 18$1.85$9.60$5.73$13.72 07/29$5.50–$14.65$5.735
$580.00Aug 21$0.00$7.00$3.50--$3.50–$3.50—--1
$940.00Dec 18$196.60$203.00$199.80$214.50 07/28$193.00–$264.35$199.801
$940.00Nov 20$191.20$199.00$195.10--$195.10–$195.10—$191.201
$570.00Aug 21$0.00$6.80$3.40--$3.40–$3.40—--8
$560.00Dec 18$12.70$22.00$17.35--$17.35–$17.35—$12.702
$960.00Aug 21$198.10$206.00$202.05$232.50 07/16$199.35–$280.80$202.05--
$960.00Nov 20$208.00$216.00$212.00--$212.00–$212.00—$208.001
$550.00Nov 20$7.60$17.00$12.30--$12.30–$12.30—$7.601
$970.00Aug 21$208.10$216.00$212.05$222.60 07/10$208.75–$290.80$212.05--
$540.00Aug 21$0.00$5.60$2.80$1.80 07/16$1.02–$4.85$1.801
$540.00Sep 18$0.05$6.30$3.18--$3.18–$3.18—$0.052
$540.00Nov 20$6.80$15.20$11.00--$11.00–$11.00—$6.802
$530.00Aug 21$0.00$5.50$2.75--$2.75–$2.75—--2
$520.00Dec 18$8.20$16.00$12.10$11.12 07/27$8.90–$18.25$11.121
$1000.00Nov 20$242.80$252.00$247.40--$247.40–$247.40—$242.801
$510.00Nov 20$3.00$12.10$7.55$11.00 06/04$5.95–$13.55$7.552
$510.00Sep 18$0.00$5.80$2.90--$2.90–$2.90—--2
$500.00Aug 21$0.00$4.00$2.00$3.10 06/03$1.55–$2.00$2.006
$500.00Nov 20$2.55$10.00$6.28$10.80 07/29$5.00–$11.20$6.282
$500.00Sep 18$0.00$6.30$3.15--$3.15–$3.15—--29
$1020.00Sep 18$257.90$266.00$261.95$259.00 06/26$259.30–$340.80$259.00--
$1020.00Nov 20$261.10$270.00$265.55--$265.55–$265.55—$261.101
$490.00Mar 19$11.90$19.60$15.75$17.30 07/31$12.55–$22.70$15.751
$490.00Sep 18$0.00$5.80$2.90--$2.90–$2.90—--2
$480.00Dec 18$3.70$11.20$7.45$11.05 07/29$4.78–$11.20$7.458
$1040.00Dec 18$282.60$290.60$286.60--$286.60–$286.60—$282.601
$470.00Nov 20$0.80$9.60$5.20$5.69 07/17$3.65–$7.65$5.201
$470.00Dec 18$2.80$8.40$5.60$10.04 07/29$4.63–$9.90$5.6020
$460.00Dec 18$2.05$8.70$5.38$7.55 07/30$3.95–$9.05$5.3826
$1060.00Sep 18$298.10$306.00$302.05$299.00 06/12$299.30–$380.80$299.00--
$450.00Sep 18$0.00$5.50$2.75$1.00 07/17$1.02–$3.70$1.001
$450.00Nov 20$0.05$8.60$4.33$3.20 07/28$3.35–$5.33$3.201
$440.00Nov 20$0.00$6.50$3.25$3.30 07/29$2.70–$5.00$3.252
$440.00Dec 18$0.70$9.00$4.85$5.99 07/30$3.58–$7.00$4.8527
$440.00Sep 18$0.00$5.30$2.65--$2.65–$2.65—--1
$430.00Nov 20$0.00$6.30$3.15$2.85 07/29$3.10–$5.00$2.853
$420.00Nov 20$0.00$10.00$5.00$2.50 07/29$3.00–$5.00$2.501
$420.00Sep 18$0.00$8.80$4.40--$4.40–$4.40—--2
$420.00Dec 18$0.85$7.30$4.08--$4.08–$4.08—$0.851
$410.00Nov 20$0.00$7.30$3.65$2.15 07/29$2.25–$5.00$2.151

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 183
Total Puts 31
Put/Call Ratio 0.17
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 91
Total Puts 9
Put/Call Ratio 0.10
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 416
Total Puts 294
Average Put/Call Ratio 1.26
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