Tour v492
CW
CURTISS WRIGHT CORP
$748.41 -1.18%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:03pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,394
Calls: 650 (47%)
Puts: 744 (53%)
Prior (08/04) 214
Calls: 183 (86%)
Puts: 31 (14%)
Current vs Prior +551.40%
Calls: +255.19% (Calls)
Puts: +2300.00% (Puts)
Prior 7-Day Total 781
Calls: 494 (63%)
Puts: 287 (37%)
Prior 7-Day Average 111
Calls: 70 (63%)
Puts: 41 (37%)
Current vs Prior 7-Day Avg +1149.42%
Calls: +821.05%
Puts: +1714.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.86M
Calls: $1.84M (48%)
Puts: $2.02M (52%)
Prior (08/04) $1.35M
Calls: $1.27M (94%)
Puts: $79.6K (6%)
Current vs Prior +184.74%
Calls: +44.34%
Puts: +2431.00%
Prior 7-Day Total $4.16M
Calls: $2.83M (68%)
Puts: $1.33M (32%)
Prior 7-Day Average $594.4K
Calls: $404.7K (68%)
Puts: $189.7K (32%)
Current vs Prior 7-Day Avg +548.63%
Calls: +354.55%
Puts: +962.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.14
Prior (08/04) 0.17
Current vs Prior +575.69%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -7.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 3,006
Calls: 1,553 (52%)
Puts: 1,453 (48%)
Prior (08/04) 2,835
Calls: 1,398 (49%)
Puts: 1,437 (51%)
Current vs Prior +6.03%
Prior 7-Day Total 3,384
Calls: 1,748 (52%)
Puts: 1,636 (48%)
Prior 7-Day Average 483
Calls: 249 (52%)
Puts: 233 (48%)
Current vs Prior 7-Day Avg +521.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.35% | 13.52%
Prior 9.67% | 14.04%
Current vs Prior -3.37% | -3.71%
Prior 7-Day Avg 10.20% | 14.01%
Current vs 7-Day Avg -8.35% | -3.54%
Prior 7-Day Eod 9.67% | 14.04%
Current vs 7-Day Eod -3.37% | -3.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.90% | 12.76%
Calls: 17.14% | 13.13%
Puts: 22.66% | 12.39%
Prior 19.50% | 14.20%
Calls: 17.68% | 12.21%
Puts: 21.33% | 16.18%
Current vs Prior +2.05% | -10.14%
Prior 7-Day Avg 22.01% | 13.19%
Calls: 25.82% | 12.47%
Puts: 18.20% | 13.90%
Current vs 7-Day Avg -9.59% | -3.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 185% vs prior. Dollar volume significantly above 7-day average (549% higher). Unusually high activity with volume up 551% vs prior - elevated interest. Volume explosion - 1156% above 7-day average (1,394 vs avg 111).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 5 of results (avg 8.5%, best 6.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 1896.00102.80$99.406.8%--0.7678
$680.00Sep 1889.3096.70$93.008.0%--0.7446
$700.00Sep 1875.0082.70$78.859.8%--0.6810
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21100.40109.00$104.708.2%--0.8718
$800.00Sep 1872.5080.00$76.259.8%--0.6318

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. 13 found (avg delta 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 1896.00102.80$99.406.8%--0.7678
$680.00Sep 1889.3096.70$93.008.0%--0.7446
$710.00Aug 2152.0060.30$56.1514.8%--0.7014
$700.00Sep 1875.0082.70$78.859.8%--0.6810
$720.00Aug 2145.0054.00$49.5018.2%10.6612
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21100.40109.00$104.708.2%--0.8718
$800.00Sep 1872.5080.00$76.259.8%--0.6318
$770.00Aug 2139.3047.00$43.1517.8%--0.5856

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.4K, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 2112.8019.00$15.9039.0%3570.33354
$770.00Sep 1835.0043.00$39.0020.5%2040.4660
$710.00Sep 1868.6076.10$72.3510.4%520.669
$870.00Sep 187.1014.70$10.9069.7%90.181
$880.00Sep 184.0013.30$8.65107.5%80.161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2120.4028.00$24.2031.4%4080.39403
$720.00Sep 1830.4035.00$32.7014.1%3060.37--
$630.00Sep 187.0014.30$10.6568.5%80.141
$640.00Sep 188.7015.80$12.2558.0%80.161
$640.00Aug 210.008.70$4.35200.0%50.0915

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 15.1%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 1853.9%43.3%24.5%915
$710.00Aug 21Sep 1854.8%47.4%15.6%5223
$850.00Aug 21Sep 1850.8%44.0%15.5%25
$740.00Aug 21Sep 1852.5%45.6%15.2%--39
$770.00Aug 21Sep 1851.2%46.9%9.2%20573
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Aug 21Sep 1870.6%55.7%26.7%118
$640.00Aug 21Sep 1860.0%50.4%19.1%1316
$730.00Aug 21Sep 1853.2%45.7%16.3%408514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 26.21, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$880.00Aug 21$1.70$28.30$1.7016.65$851.70
$840.00$850.00Aug 21$0.78$9.22$0.7811.82$840.78
$860.00$870.00Sep 18$1.05$8.95$1.058.52$861.05
$810.00$840.00Aug 21$3.67$26.33$3.677.17$813.67
$850.00$860.00Sep 18$1.75$8.25$1.754.71$851.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$600.00Aug 21$1.47$38.53$1.4726.21$638.53
$610.00$600.00Sep 18$0.80$9.20$0.8011.50$609.20
$630.00$610.00Sep 18$1.70$18.30$1.7010.76$628.30
$690.00$640.00Aug 21$7.10$42.90$7.106.04$682.90
$640.00$630.00Sep 18$1.60$8.40$1.605.25$638.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 3.34, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$700.00Sep 18$14.15$14.15$5.852.42$694.15
$710.00$720.00Aug 21$6.65$6.65$3.351.99$716.65
$700.00$710.00Sep 18$6.50$6.50$3.501.86$706.50
$670.00$680.00Sep 18$6.40$6.40$3.601.78$676.40
$710.00$740.00Sep 18$18.55$18.55$11.451.62$728.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$770.00Aug 21$61.55$61.55$18.453.34$788.45
$730.00$720.00Sep 18$5.50$5.50$4.501.22$724.50
$800.00$730.00Sep 18$38.05$38.05$31.951.19$761.95
$770.00$750.00Aug 21$10.75$10.75$9.251.16$759.25
$740.00$730.00Aug 21$4.15$4.15$5.850.71$735.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $12.43, cheapest $5.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$5.5553.9%43.3%
$850.00Aug 21Sep 18$8.9050.8%44.0%
$800.00Aug 21Sep 18$14.7050.0%46.1%
$790.00Aug 21Sep 18$15.6050.6%46.7%
$770.00Aug 21Sep 18$16.1551.2%46.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$5.2770.6%55.7%
$640.00Aug 21Sep 18$7.9060.0%50.4%
$730.00Aug 21Sep 18$14.0053.2%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.66% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Aug 21$32.40$32.40$64.80$685.20$814.808.66%
$740.00Aug 21$37.55$28.35$65.90$674.10$805.908.81%
$770.00Aug 21$22.85$43.15$66.00$704.00$836.008.82%
$730.00Aug 21$43.50$24.20$67.70$662.30$797.709.05%
$800.00Sep 18$27.60$76.25$103.85$696.15$903.8513.88%
$850.00Aug 21$4.80$104.70$109.50$740.50$959.5014.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.03% of stock, avg 6.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$610.00Sep 18$13.70$8.95$22.65$587.35$872.65
$800.00$690.00Aug 21$12.90$11.45$24.35$665.65$824.35
$850.00$630.00Sep 18$13.70$10.65$24.35$605.65$874.35
$850.00$640.00Sep 18$13.70$12.25$25.95$614.05$875.95
$800.00$700.00Aug 21$12.90$14.00$26.90$673.10$826.90
$790.00$690.00Aug 21$15.90$11.45$27.35$662.65$817.35
$790.00$700.00Aug 21$15.90$14.00$29.90$670.10$819.90
$780.00$690.00Aug 21$18.75$11.45$30.20$659.80$810.20
$780.00$700.00Aug 21$18.75$14.00$32.75$667.25$812.75
$770.00$690.00Aug 21$22.85$11.45$34.30$655.70$804.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 19.00, avg credit $11.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
720/730770/780Sep 18$9.50$0.5019.00$720.50$779.50
720/730790/800Sep 18$9.40$0.6015.67$720.60$799.40
690/700710/720Aug 21$9.20$0.8011.50$690.80$719.20
730/740750/760Aug 21$9.10$0.9010.11$730.90$759.10
720/730780/790Sep 18$9.00$1.009.00$721.00$789.00
730/740760/770Aug 21$8.75$1.257.00$731.25$768.75
740/750760/770Aug 21$8.65$1.356.41$741.35$768.65
690/700720/730Aug 21$8.55$1.455.90$691.45$728.55
690/700730/740Aug 21$8.50$1.505.67$691.50$738.50
730/740770/780Aug 21$8.25$1.754.71$731.75$778.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Aug 21$0.20$9.8049.00
$750.00$760.00$770.00Aug 21$0.35$9.6527.57
$760.00$770.00$780.00Aug 21$0.50$9.5019.00
$770.00$780.00$790.00Sep 18$0.50$9.5019.00
$710.00$720.00$730.00Aug 21$0.65$9.3514.38
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$880.001:2Aug 21-$1.40$28.60
$810.00$840.001:2Aug 21-$1.91$28.09
$840.00$850.001:2Aug 21-$4.02$5.98
$740.00$770.001:2Sep 18-$24.20$5.80
$800.00$810.001:2Aug 21-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$730.001:2Sep 18-$0.15$69.85
$640.00$600.001:2Aug 21-$1.41$38.59
$730.00$700.001:2Aug 21-$3.80$26.20
$630.00$610.001:2Sep 18-$7.25$12.75
$610.00$600.001:2Sep 18-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.68%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$35.000.462.9%4.68%7.56%20460
$780.00Sep 18$31.500.434.2%4.21%8.43%--15
$750.00Aug 21$28.800.520.2%3.85%4.06%356
$790.00Sep 18$27.700.405.6%3.70%9.26%263
$760.00Aug 21$23.900.471.6%3.19%4.74%32
$800.00Sep 18$23.500.376.9%3.14%10.03%115
$770.00Aug 21$19.700.422.9%2.63%5.52%113
$780.00Aug 21$15.500.374.2%2.07%6.29%--67
$790.00Aug 21$12.800.335.6%1.71%7.27%357354
$800.00Aug 21$9.800.286.9%1.31%8.20%--47

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, 131 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 $630.00 11-20 call last traded $102.10 on 07/29 (now $150.60/$156.60) — try a limit near $150.60. Also watch the $530.00 11-20 call last traded $233.60 on 06/11 (now $230.00/$239.70) — try a limit near $233.60; the $640.00 11-20 call last traded $94.80 on 07/29 (now $143.30/$150.00) — try a limit near $143.30. Most tradeable put: the $940.00 12-18 put last traded $214.50 on 07/28 (now $200.50/$210.00) — try a limit near $205.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Aug 21$28.80$36.00$32.40$16.37 07/30$11.10–$50.25$28.8056
$750.00Sep 18$45.00$52.60$48.80$50.00 07/23$21.65–$61.20$48.801
$750.00Dec 18$82.00$91.70$86.85$71.58 07/28$51.70–$94.10$82.004
$740.00Aug 21$34.10$41.00$37.55$27.90 07/28$13.20–$55.70$34.1010
$740.00Sep 18$50.20$57.40$53.80$50.10 07/27$24.75–$66.95$50.2029
$740.00Nov 20$78.40$87.00$82.70$65.60 07/16$47.35–$91.20$78.4061
$760.00Aug 21$23.90$31.00$27.45$12.82 07/29$8.75–$44.45$23.902
$760.00Sep 18$40.00$47.40$43.70$54.00 07/15$19.15–$56.05$43.702
$760.00Nov 20$69.00$77.00$73.00--$72.80–$80.55$69.0022
$760.00Dec 18$77.00$86.80$81.90--$81.90–$88.85$77.001
$730.00Aug 21$40.00$47.00$43.50$34.70 07/21$15.70–$61.90$40.0028
$730.00Sep 18$56.00$63.90$59.95$25.85 07/29$28.35–$72.75$56.001
$770.00Aug 21$19.70$26.00$22.85$10.18 07/30$7.65–$39.40$19.7013
$770.00Sep 18$35.00$43.00$39.00$28.60 07/20$16.00–$51.00$35.0060
$720.00Aug 21$45.00$54.00$49.50$54.30 07/24$19.15–$68.20$49.5012
$720.00Sep 18$62.20$69.80$66.00$46.45 07/29$31.65–$79.15$62.205
$720.00Nov 20$89.00$98.70$93.85$122.53 06/18$55.25–$102.00$93.851
$720.00Dec 18$98.00$107.70$102.85$112.70 07/09$62.90–$110.70$102.851
$780.00Aug 21$15.50$22.00$18.75$8.70 07/30$5.50–$35.10$15.5067
$780.00Sep 18$31.50$38.50$35.00$28.00 07/28$14.10–$46.35$31.5015
$780.00Nov 20$59.60$68.00$63.80$37.51 07/29$34.40–$70.50$59.602
$780.00Dec 18$68.00$77.50$72.75$60.10 07/27$40.80–$79.45$68.003
$710.00Aug 21$52.00$60.30$56.15$34.00 07/30$23.15–$75.05$52.0014
$710.00Sep 18$68.60$76.10$72.35$50.55 07/28$35.70–$85.20$68.609
$710.00Mar 19$130.00$139.50$134.75$105.95 07/30$90.45–$141.10$130.002
$790.00Aug 21$12.80$19.00$15.90$12.18 07/17$4.68–$31.05$12.80354
$790.00Sep 18$27.70$35.30$31.50$24.20 07/31$12.65–$37.80$27.7063
$700.00Aug 21$59.00$67.20$63.10$35.40 07/17$27.15–$82.65$59.006
$700.00Sep 18$75.00$82.70$78.85$53.00 07/30$40.60–$92.80$75.0010
$700.00Nov 20$101.00$110.80$105.90$103.28 07/13$63.70–$115.00$103.283
$700.00Dec 18$110.00$119.70$114.85$150.10 06/18$71.70–$122.00$114.853
$800.00Aug 21$9.80$16.00$12.90$4.00 07/29$3.65–$26.80$9.8047
$800.00Sep 18$23.50$31.70$27.60$11.13 07/29$10.70–$37.40$23.5015
$800.00Nov 20$50.70$59.00$54.85$42.00 07/31$29.00–$61.75$50.7070
$800.00Dec 18$59.00$68.90$63.95$66.60 07/15$34.75–$70.30$63.9513
$690.00Aug 21$67.00$75.30$71.15$46.68 07/30$31.35–$90.35$67.006
$690.00Sep 18$82.00$91.20$86.60$42.90 07/29$46.00–$99.70$82.002
$690.00Dec 18$116.00$125.80$120.90$107.60 07/31$76.90–$128.50$116.002
$810.00Aug 21$4.50$14.00$9.25$14.50 07/23$3.38–$22.95$9.2543
$680.00Dec 18$122.00$131.90$126.95$157.20 06/17$81.65–$134.50$126.952
$680.00Aug 21$75.00$82.40$78.70--$78.70–$88.70$75.003
$680.00Nov 20$114.00$123.60$118.80--$118.80–$126.50$114.006
$680.00Sep 18$89.30$96.70$93.00--$93.00–$93.00—$89.3046
$820.00Aug 21$5.10$12.00$8.55$18.00 06/30$3.20–$20.30$8.554
$820.00Sep 18$16.00$25.90$20.95$43.72 06/18$7.85–$29.70$20.958
$820.00Nov 20$42.10$52.00$47.05--$47.05–$53.85$42.101
$670.00Aug 21$83.00$92.70$87.85$60.68 07/30$41.55–$105.65$83.001
$670.00Sep 18$96.00$102.80$99.40--$99.40–$109.35$96.0078
$670.00Nov 20$120.00$129.90$124.95--$124.95–$133.90$120.003
$830.00Aug 21$3.00$11.00$7.00$9.25 07/23$3.00–$17.25$7.004
$660.00Nov 20$127.00$136.30$131.65$131.40 07/24$85.15–$142.00$131.4041
$660.00Aug 21$92.00$101.40$96.70--$96.70–$105.70$92.002
$660.00Dec 18$135.00$144.90$139.95--$139.95–$148.45$135.001
$840.00Aug 21$1.15$10.00$5.58$5.00 07/24$2.85–$14.60$5.0051
$840.00Sep 18$12.40$20.00$16.20--$16.20–$20.45$12.405
$840.00Nov 20$36.00$45.00$40.50--$40.50–$46.15$36.0015
$650.00Nov 20$134.00$144.00$139.00--$139.00–$148.40$134.004
$650.00Mar 19$165.40$175.00$170.20--$170.20–$177.70$165.401
$850.00Aug 21$0.50$9.10$4.80$2.40 07/31$2.80–$12.50$2.403
$850.00Sep 18$9.20$18.20$13.70$6.00 07/30$4.63–$17.95$9.202
$850.00Dec 18$41.00$50.70$45.85$42.43 07/14$23.45–$50.70$42.432
$640.00Nov 20$143.30$150.00$146.65$94.80 07/29$96.50–$156.40$143.3024
$640.00Aug 21$109.90$117.20$113.55--$113.55–$123.10$109.901
$860.00Aug 21$0.75$8.40$4.58$3.20 07/20$2.25–$10.35$3.206
$860.00Nov 20$30.00$39.00$34.50$42.00 06/03$16.90–$39.75$34.503
$860.00Sep 18$7.70$16.20$11.95--$11.95–$14.60$7.7022
$860.00Dec 18$38.00$47.80$42.90--$42.90–$47.90$38.003
$630.00Nov 20$150.60$156.60$153.60$102.10 07/29$103.15–$163.70$150.6019
$870.00Sep 18$7.10$14.70$10.90$10.00 07/23$3.65–$13.30$10.001
$620.00Nov 20$158.00$164.60$161.30--$161.30–$170.60$158.001
$880.00Aug 21$0.00$6.20$3.10$6.18 07/15$1.48–$7.00$3.1014
$880.00Sep 18$4.00$13.30$8.65--$8.65–$11.45$4.001
$610.00Nov 20$164.00$172.90$168.45--$168.45–$178.05$164.001
$600.00Nov 20$172.00$180.70$176.35--$176.35–$186.05$172.001
$900.00Aug 21$0.00$5.50$2.75$3.00 07/15$1.50–$4.85$2.7513
$900.00Nov 20$20.00$29.90$24.95$21.00 07/31$10.80–$28.75$21.0018
$900.00Sep 18$2.00$11.00$6.50--$6.50–$7.65$2.003
$590.00Aug 21$157.00$164.70$160.85$169.00 06/11$98.65–$176.55$160.851
$910.00Sep 18$1.00$10.00$5.50$3.20 07/31$3.00–$6.50$3.201
$920.00Sep 18$0.10$9.20$4.65$11.00 06/25$2.95–$8.40$4.651
$920.00Aug 21$0.00$7.00$3.50--$2.85–$3.50--3
$940.00Aug 21$0.00$6.90$3.45$0.55 07/17$0.75–$4.55$0.552
$940.00Sep 18$0.00$7.30$3.65$2.05 07/31$2.60–$6.40$2.052
$950.00Aug 21$0.00$6.90$3.45$4.20 07/06$0.95–$4.50$3.451
$540.00Sep 18$209.00$218.90$213.95--$213.95–$222.90$209.001
$960.00Nov 20$10.00$19.40$14.70--$14.70–$17.25$10.005
$530.00Nov 20$230.00$239.70$234.85$233.60 06/11$173.35–$246.80$233.601
$530.00Aug 21$215.00$224.90$219.95--$219.95–$229.10$215.001
$520.00Nov 20$239.00$247.90$243.45--$243.45–$253.00$239.002
$980.00Dec 18$13.00$22.90$17.95$24.92 06/16$7.85–$20.35$17.951
$500.00Aug 21$245.00$254.90$249.95--$249.95–$259.30$245.002
$500.00Sep 18$248.00$257.80$252.90--$252.90–$261.65$248.001
$500.00Dec 18$261.00$270.30$265.65--$265.65–$274.75$261.001
$1000.00Sep 18$0.00$9.90$4.95$5.10 06/09$2.65–$4.95$4.95--
$1000.00Dec 18$10.00$19.60$14.80$23.63 06/18$6.40–$17.50$14.802
$1000.00Aug 21$0.00$5.50$2.75--$2.70–$2.75--1
$1000.00Nov 20$6.00$14.70$10.35--$10.35–$11.95$6.002
$490.00Aug 21$255.00$264.70$259.85--$259.85–$268.95$255.001
$490.00Sep 18$258.00$267.80$262.90--$262.90–$262.90—$258.001
$480.00Sep 18$267.00$276.90$271.95--$271.95–$271.95—$267.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Aug 21$28.80$36.00$32.40$67.90 07/29$29.40–$78.80$32.4014
$750.00Sep 18$42.70$52.00$47.35$65.18 07/21$44.15–$87.55$47.351
$740.00Aug 21$24.70$32.00$28.35$31.37 07/24$25.50–$70.50$28.3518
$740.00Dec 18$68.50$78.00$73.25$62.45 07/09$63.80–$104.75$68.50--
$740.00Nov 20$61.30$71.00$66.15--$63.50–$66.15$61.304
$760.00Aug 21$32.30$41.00$36.65$46.15 07/15$34.20–$87.20$36.652
$730.00Aug 21$20.40$28.00$24.20$26.78 07/15$21.25–$63.15$24.20403
$730.00Sep 18$34.60$41.80$38.20$50.20 07/28$35.40–$73.50$38.20111
$770.00Aug 21$39.30$47.00$43.15$68.00 07/16$38.80–$95.25$43.1556
$720.00Aug 21$17.30$24.60$20.95$26.51 07/15$18.60–$56.30$20.956
$720.00Nov 20$52.40$62.00$57.20--$54.85–$57.20$52.401
$780.00Aug 21$43.10$53.00$48.05$91.60 07/29$44.20–$104.55$48.058
$710.00Aug 21$14.00$20.80$17.40$17.00 07/27$15.50–$49.40$17.006
$700.00Aug 21$10.00$18.00$14.00$37.00 07/17$13.20–$43.45$14.0013
$700.00Dec 18$51.50$61.00$56.25$55.20 06/12$48.50–$81.90$55.20--
$700.00Sep 18$23.60$32.00$27.80--$25.80–$27.80$23.601
$800.00Sep 18$72.50$80.00$76.25$88.50 07/16$70.50–$127.60$76.2518
$690.00Aug 21$7.30$15.60$11.45$25.40 07/28$10.20–$38.35$11.456
$690.00Sep 18$20.00$29.90$24.95$36.46 07/30$21.75–$50.10$24.955
$810.00Aug 21$64.70$74.00$69.35$103.30 07/29$63.65–$131.50$69.354
$680.00Sep 18$17.00$26.90$21.95$21.63 07/15$19.10–$44.80$21.631
$680.00Dec 18$44.00$53.90$48.95$44.19 07/14$41.50–$71.70$44.192
$820.00Sep 18$84.20$94.00$89.10$92.00 07/10$83.30–$144.95$89.101
$820.00Aug 21$72.50$82.00$77.25--$71.30–$77.25$72.501
$670.00Aug 21$3.00$12.60$7.80$11.94 07/23$7.65–$29.25$7.802
$670.00Nov 20$34.10$44.00$39.05$32.80 06/22$33.80–$60.95$34.1049
$830.00Dec 18$118.50$128.00$123.25--$119.00–$123.25$118.501
$660.00Aug 21$2.00$10.00$6.00$20.95 07/30$5.75–$24.70$6.008
$660.00Nov 20$31.00$41.00$36.00$40.50 07/28$30.75–$57.30$36.001
$660.00Dec 18$37.00$47.00$42.00--$40.35–$42.00$37.001
$840.00Aug 21$91.40$100.00$95.70$135.17 07/30$87.40–$160.90$95.709
$840.00Sep 18$100.50$109.00$104.75$114.70 06/11$97.50–$163.45$104.752
$650.00Aug 21$1.00$9.20$5.10$6.20 07/27$5.10–$21.60$5.108
$650.00Nov 20$28.00$38.00$33.00$38.00 07/31$27.90–$53.15$33.002
$650.00Dec 18$34.00$43.90$38.95$44.70 06/09$32.15–$57.85$38.9511
$850.00Aug 21$100.40$109.00$104.70$144.50 07/30$96.40–$170.80$104.7018
$640.00Aug 21$0.00$8.70$4.35$7.12 07/23$4.35–$18.30$4.3515
$640.00Sep 18$8.70$15.80$12.25--$11.70–$12.25$8.701
$640.00Nov 20$25.30$34.90$30.10--$29.25–$30.10$25.3014
$860.00Aug 21$109.40$118.00$113.70$153.40 07/30$105.45–$180.75$113.706
$860.00Nov 20$132.30$142.00$137.15$163.90 07/17$128.25–$189.85$137.15103
$860.00Sep 18$117.90$125.00$121.45--$114.35–$121.45$117.901
$630.00Aug 21$0.20$6.90$3.55$5.63 07/23$3.55–$15.25$3.553
$630.00Sep 18$7.00$14.30$10.65--$10.15–$10.65$7.001
$870.00Sep 18$125.40$134.00$129.70--$129.70–$129.70—$125.404
$620.00Aug 21$0.00$8.50$4.25$6.10 07/31$3.25–$13.10$4.252
$620.00Sep 18$5.00$13.40$9.20$21.80 07/29$8.65–$21.70$9.204
$880.00Aug 21$128.60$137.00$132.80--$123.85–$132.80$128.603
$880.00Nov 20$147.10$157.00$152.05--$146.65–$152.05$147.101
$610.00Aug 21$0.00$6.10$3.05$7.10 07/20$3.05–$9.55$3.051
$610.00Sep 18$4.00$13.90$8.95$6.83 07/06$6.75–$19.15$6.8310
$610.00Nov 20$18.00$27.90$22.95$22.80 06/29$19.00–$37.50$22.80213
$600.00Aug 21$0.05$5.70$2.88$6.54 07/29$2.80–$7.40$2.887
$600.00Sep 18$4.30$12.00$8.15$15.60 07/29$6.95–$16.80$8.1511
$600.00Nov 20$16.00$25.90$20.95$22.95 07/28$17.10–$34.90$20.951
$600.00Mar 19$35.00$44.80$39.90$39.96 07/21$32.60–$53.90$39.901
$900.00Sep 18$150.20$160.00$155.10--$147.65–$155.10$150.201
$900.00Nov 20$163.10$173.00$168.05--$161.50–$168.05$163.102
$590.00Aug 21$0.00$4.50$2.25$5.25 07/17$2.25–$6.75$2.255
$590.00Sep 18$1.00$10.00$5.50$13.72 07/29$5.50–$14.65$5.505
$580.00Aug 21$0.00$5.80$2.90--$2.90–$3.50--1
$920.00Sep 18$169.00$178.50$173.75--$165.30–$173.75$169.002
$570.00Aug 21$0.00$5.70$2.85--$2.85–$3.40--8
$560.00Dec 18$13.00$23.00$18.00--$17.35–$18.00$13.002
$940.00Dec 18$200.50$210.00$205.25$214.50 07/28$193.00–$264.35$205.251
$940.00Nov 20$196.10$206.00$201.05--$195.10–$201.05$196.101
$550.00Nov 20$7.80$17.00$12.40--$12.30–$12.40$7.801
$540.00Aug 21$0.00$6.10$3.05$1.80 07/16$1.02–$4.85$1.801
$540.00Sep 18$0.00$6.20$3.10--$3.10–$3.18--2
$540.00Nov 20$6.50$16.00$11.25--$11.00–$11.25$6.502
$960.00Aug 21$206.20$216.00$211.10$232.50 07/16$199.35–$280.80$211.10--
$960.00Nov 20$214.00$224.00$219.00--$212.00–$219.00$214.001
$530.00Aug 21$0.00$5.60$2.80--$2.75–$2.80--2
$970.00Aug 21$216.10$226.00$221.05$222.60 07/10$208.75–$290.80$221.05--
$520.00Dec 18$7.00$17.00$12.00$11.12 07/27$8.90–$18.25$11.121
$510.00Nov 20$3.00$12.50$7.75$11.00 06/04$5.95–$13.55$7.752
$510.00Sep 18$0.00$6.30$3.15--$2.90–$3.15--2
$500.00Aug 21$0.00$4.00$2.00$3.10 06/03$1.55–$2.00$2.006
$500.00Nov 20$2.20$11.60$6.90$10.80 07/29$5.00–$11.20$6.902
$500.00Sep 18$0.00$6.30$3.15--$3.15–$3.15--29
$1000.00Nov 20$250.20$260.00$255.10--$247.40–$255.10$250.201
$490.00Mar 19$12.00$21.40$16.70$17.30 07/31$12.55–$22.70$16.701
$490.00Sep 18$0.00$6.20$3.10--$2.90–$3.10--2
$480.00Dec 18$3.30$13.00$8.15$11.05 07/29$4.78–$11.20$8.158
$1020.00Sep 18$266.10$276.00$271.05$259.00 06/26$259.30–$340.80$266.10--
$1020.00Nov 20$269.10$279.00$274.05--$265.55–$274.05$269.101
$470.00Nov 20$0.75$8.60$4.68$5.69 07/17$3.65–$7.65$4.681
$470.00Dec 18$2.50$11.80$7.15$10.04 07/29$4.63–$9.90$7.1520
$460.00Dec 18$1.70$8.80$5.25$7.55 07/30$4.25–$9.05$5.2526
$1040.00Dec 18$289.50$299.00$294.25--$286.60–$294.25$289.501
$450.00Sep 18$0.00$5.60$2.80$1.00 07/17$1.02–$3.70$1.001
$450.00Nov 20$0.05$9.00$4.53$3.20 07/28$3.35–$5.33$3.201
$440.00Nov 20$0.00$7.10$3.55$3.30 07/29$2.70–$5.00$3.302
$440.00Dec 18$0.35$7.70$4.03$5.99 07/30$3.58–$7.00$4.0327
$440.00Sep 18$0.00$6.00$3.00--$2.65–$3.00--1
$1060.00Sep 18$306.10$316.00$311.05$299.00 06/12$299.30–$380.80$306.10--
$430.00Nov 20$0.00$6.70$3.35$2.85 07/29$3.10–$5.00$2.853
$420.00Nov 20$0.00$6.70$3.35$2.50 07/29$3.00–$5.00$2.501
$420.00Sep 18$0.00$10.00$5.00--$4.40–$5.00--2
$420.00Dec 18$0.00$7.40$3.70--$3.70–$4.08--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 650
Total Puts 744
Put/Call Ratio 1.14
Net Difference -94

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 494
Total Puts 287
Average Put/Call Ratio 1.23
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