Tour v490
CW
CURTISS WRIGHT CORP
$762.88 +2.03%
(8/3 18:22) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:03)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 138
Calls: 110 (80%)
Puts: 28 (20%)
Prior (05/06) 65
Calls: 25 (38%)
Puts: 40 (62%)
Current vs Prior +112.31%
Calls: +340.00% (Calls)
Puts: -30.00% (Puts)
Prior 7-Day Total 92
Calls: 49 (53%)
Puts: 43 (47%)
Prior 7-Day Average 46
Calls: 7 (53%)
Puts: 6 (47%)
Current vs Prior 7-Day Avg +200.00%
Calls: +1471.43%
Puts: +355.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $857.5K
Calls: $788.8K (92%)
Puts: $68.7K (8%)
Prior (05/06) $133.4K
Calls: $74.9K (56%)
Puts: $58.4K (44%)
Current vs Prior +542.96%
Calls: +952.66%
Puts: +17.55%
Prior 7-Day Total $522.6K
Calls: $460.7K (88%)
Puts: $61.8K (12%)
Prior 7-Day Average $261.3K
Calls: $65.8K (88%)
Puts: $8.8K (12%)
Current vs Prior 7-Day Avg +228.20%
Calls: +1098.53%
Puts: +677.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.25
Prior (05/06) 1.60
Current vs Prior -84.09%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -70.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 2,835
Calls: 1,398 (49%)
Puts: 1,437 (51%)
Prior (05/06) 2,918
Calls: 1,577 (54%)
Puts: 1,341 (46%)
Current vs Prior -2.84%
Prior 7-Day Total 5,822
Calls: 3,139 (54%)
Puts: 2,683 (46%)
Prior 7-Day Average 2,911
Calls: 1,569 (54%)
Puts: 1,341 (46%)
Current vs Prior 7-Day Avg -2.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.29% | 13.54%
Prior 7.68% | 12.01%
Current vs Prior +20.96% | +12.75%
Prior 7-Day Avg 7.45% | 11.81%
Current vs 7-Day Avg +24.68% | +14.64%
Prior 7-Day Eod 7.68% | 12.01%
Current vs 7-Day Eod +20.96% | +12.75%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.50% | 14.20%
Calls: 17.68% | 12.21%
Puts: 21.33% | 16.18%
Prior 16.93% | 15.33%
Calls: 13.94% | 11.84%
Puts: 19.92% | 18.83%
Current vs Prior +15.18% | -7.37%
Prior 7-Day Avg 16.93% | 15.33%
Calls: 13.94% | 11.84%
Puts: 19.92% | 18.83%
Current vs 7-Day Avg +15.18% | -7.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($788.8K) vs puts ($68.7K). Massive premium surge with dollar volume up 543% vs prior. Dollar volume significantly above 7-day average (228% higher). Unusually high activity with volume up 112% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.3%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18112.00117.50$114.754.8%600.8018
$700.00Sep 1888.0095.10$91.557.8%--0.7310
$740.00Sep 1863.0068.30$65.658.1%10.6129
$750.00Sep 1857.0062.10$59.558.6%10.582
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Sep 18112.00119.10$115.556.1%40.78--
$850.00Aug 2187.0094.60$90.808.4%--0.8518

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. 14 found (avg delta 0.67, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18112.00117.50$114.754.8%600.8018
$710.00Aug 2166.7074.10$70.4010.5%--0.7514
$700.00Sep 1888.0095.10$91.557.8%--0.7310
$720.00Aug 2159.0065.70$62.3510.7%10.7213
$730.00Aug 2152.3058.50$55.4011.2%--0.6828
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2187.0094.60$90.808.4%--0.8518
$870.00Sep 18112.00119.10$115.556.1%40.78--
$800.00Sep 1863.0069.80$66.4010.2%--0.5818
$770.00Aug 2131.0038.40$34.7021.3%--0.5056

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 124, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 18112.00117.50$114.754.8%600.8018
$800.00Aug 2114.5020.90$17.7036.2%420.3516
$820.00Aug 218.2014.90$11.5558.0%40.263
$720.00Aug 2159.0065.70$62.3510.7%10.7213
$780.00Aug 2123.0029.60$26.3025.1%10.4566
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 2119.0025.70$22.3530.0%40.3614
$870.00Sep 18112.00119.10$115.556.1%40.78--
$650.00Aug 211.509.90$5.70147.4%30.115
$750.00Aug 2123.5029.80$26.6523.6%30.4114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.6%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Aug 21Sep 1851.2%45.1%13.6%159
$740.00Aug 21Sep 1851.2%45.5%12.5%139
$780.00Aug 21Sep 1850.3%46.0%9.2%181
$770.00Aug 21Sep 1850.8%46.7%8.9%--73
$790.00Aug 21Sep 1848.9%45.5%7.6%--417
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$730.00Aug 21Sep 1853.6%46.4%15.5%--511

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 11.20, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$880.00Aug 21$3.80$36.20$3.809.53$843.80
$820.00$840.00Aug 21$4.50$15.50$4.503.44$824.50
$810.00$820.00Aug 21$2.70$7.30$2.702.70$812.70
$800.00$810.00Aug 21$3.45$6.55$3.451.90$803.45
$790.00$800.00Aug 21$3.85$6.15$3.851.60$793.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$640.00Aug 21$0.82$9.18$0.8211.20$649.18
$700.00$650.00Aug 21$6.75$43.25$6.756.41$693.25
$740.00$730.00Aug 21$2.40$7.60$2.403.17$737.60
$730.00$700.00Aug 21$7.50$22.50$7.503.00$722.50
$770.00$750.00Aug 21$8.05$11.95$8.051.48$761.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 4.13, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$710.00$720.00Aug 21$8.05$8.05$1.954.13$718.05
$670.00$700.00Sep 18$23.20$23.20$6.803.41$693.20
$740.00$750.00Aug 21$7.30$7.30$2.702.70$747.30
$720.00$730.00Aug 21$6.95$6.95$3.052.28$726.95
$700.00$740.00Sep 18$25.90$25.90$14.101.84$725.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$870.00$800.00Sep 18$49.15$49.15$20.852.36$820.85
$850.00$770.00Aug 21$56.10$56.10$23.902.35$793.90
$800.00$730.00Sep 18$33.40$33.40$36.600.91$766.60
$750.00$740.00Aug 21$4.30$4.30$5.700.75$745.70
$770.00$750.00Aug 21$8.05$8.05$11.950.67$761.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $15.99, cheapest $13.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 21Sep 18$15.7548.0%44.8%
$780.00Aug 21Sep 18$16.1550.3%46.0%
$740.00Aug 21Sep 18$16.3551.2%45.5%
$790.00Aug 21Sep 18$16.5048.9%45.5%
$770.00Aug 21Sep 18$16.5550.8%46.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00Aug 21Sep 18$13.0553.6%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.61% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 21$31.00$34.70$65.70$704.30$835.708.61%
$750.00Aug 21$42.00$26.65$68.65$681.35$818.659.00%
$740.00Aug 21$49.30$22.35$71.65$668.35$811.659.39%
$730.00Aug 21$55.40$19.95$75.35$654.65$805.359.88%
$800.00Sep 18$33.45$66.40$99.85$700.15$899.8513.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 2.62% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$810.00$650.00Aug 21$14.25$5.70$19.95$630.05$829.95
$800.00$650.00Aug 21$17.70$5.70$23.40$626.60$823.40
$810.00$700.00Aug 21$14.25$12.45$26.70$673.30$836.70
$790.00$650.00Aug 21$21.55$5.70$27.25$622.75$817.25
$800.00$700.00Aug 21$17.70$12.45$30.15$669.85$830.15
$780.00$650.00Aug 21$26.30$5.70$32.00$618.00$812.00
$790.00$700.00Aug 21$21.55$12.45$34.00$666.00$824.00
$810.00$730.00Aug 21$14.25$19.95$34.20$695.80$844.20
$810.00$740.00Aug 21$14.25$22.35$36.60$703.40$846.60
$770.00$650.00Aug 21$31.00$5.70$36.70$613.30$806.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 9.53, avg credit $9.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750780/790Aug 21$9.05$0.959.53$740.95$789.05
740/750770/780Aug 21$9.00$1.009.00$741.00$779.00
640/650710/720Aug 21$8.87$1.137.85$641.13$718.87
740/750790/800Aug 21$8.15$1.854.41$741.85$798.15
640/650740/750Aug 21$8.12$1.884.32$641.88$748.12
640/650720/730Aug 21$7.77$2.233.48$642.23$727.77
740/750800/810Aug 21$7.75$2.253.44$742.25$807.75
730/740780/790Aug 21$7.15$2.852.51$732.85$787.15
730/740770/780Aug 21$7.10$2.902.45$732.90$777.10
740/750810/820Aug 21$7.00$3.002.33$743.00$817.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$790.00$800.00$810.00Aug 21$0.40$9.6024.00
$770.00$780.00$790.00Sep 18$0.70$9.3013.29
$800.00$810.00$820.00Aug 21$0.75$9.2512.33
$720.00$730.00$740.00Aug 21$0.85$9.1510.76
$780.00$790.00$800.00Aug 21$0.90$9.1010.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$1.90$8.104.26
$730.00$800.00$870.00Sep 18$15.75$54.253.44

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 $-17.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$840.001:2Aug 21-$2.55$17.45
$880.00$900.001:2Aug 21-$3.85$16.15
$810.00$820.001:2Aug 21-$8.85$1.15
$700.00$740.001:2Sep 18-$39.75$0.25
$840.00$880.001:2Aug 21$0.55$39.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$800.001:2Sep 18-$17.25$52.75
$730.00$700.001:2Aug 21-$4.95$25.05
$650.00$640.001:2Aug 21-$4.06$5.94
$770.00$750.001:2Aug 21-$18.60$1.40
$800.00$730.001:2Sep 18$0.40$69.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.77%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$44.000.520.9%5.77%6.70%--60
$780.00Sep 18$39.000.482.2%5.11%7.36%--15
$790.00Sep 18$35.000.453.5%4.59%8.14%--63
$800.00Sep 18$30.000.424.9%3.93%8.80%--15
$770.00Aug 21$28.000.500.9%3.67%4.60%--13
$780.00Aug 21$23.000.452.2%3.01%5.26%166
$790.00Aug 21$18.600.403.5%2.44%5.99%--354
$800.00Aug 21$14.500.354.9%1.90%6.77%4216
$810.00Aug 21$11.000.306.2%1.44%7.62%--43
$820.00Aug 21$8.200.267.5%1.07%8.56%43

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. 151 contracts (avg 105 vol/day, 150 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 $720.00 09-18 call last traded $46.45 on 07/29 (now $62.00/$68.20) — try a limit near $62.00. Also watch the $690.00 08-21 call last traded $46.68 on 07/30 (now $68.00/$75.20) — try a limit near $68.00; the $740.00 09-18 call last traded $50.10 on 07/27 (now $50.00/$56.60) — try a limit near $50.10. Most tradeable put: the $690.00 08-21 put last traded $25.40 on 07/28 (now $11.00/$16.40) — try a limit near $13.70.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Aug 21$28.00$35.90$31.95$16.37 07/30$11.10–$54.85$28.00--
$750.00Sep 18$45.00$52.00$48.50$50.00 07/23$21.65–$65.80$48.50--
$750.00Dec 18$83.00$89.10$86.05$71.58 07/28$51.70–$97.30$83.00--
$740.00Aug 21$34.00$41.80$37.90$27.90 07/28$13.20–$61.45$34.00--
$740.00Sep 18$50.00$56.60$53.30$50.10 07/27$24.75–$71.55$50.1028
$740.00Nov 20$79.00$87.00$83.00$65.60 07/16$47.35–$96.05$79.00--
$760.00Aug 21$23.00$30.50$26.75$12.82 07/29$8.75–$49.35$23.00--
$760.00Sep 18$40.00$47.10$43.55$54.00 07/15$19.15–$60.15$43.55--
$760.00Nov 20$69.50$76.10$72.80--$72.80–$72.80—$69.501
$730.00Aug 21$40.00$47.60$43.80$34.70 07/21$15.70–$67.20$40.00--
$730.00Sep 18$56.00$62.10$59.05$25.85 07/29$28.35–$77.50$56.00--
$770.00Aug 21$19.00$26.20$22.60$10.18 07/30$7.65–$43.60$19.00--
$770.00Sep 18$35.00$42.40$38.70$28.60 07/20$16.00–$55.25$35.00--
$720.00Aug 21$46.00$52.70$49.35$54.30 07/24$19.15–$74.20$49.35--
$720.00Sep 18$62.00$68.20$65.10$46.45 07/29$31.65–$84.40$62.005
$720.00Nov 20$89.60$98.80$94.20$122.53 06/18$55.25–$107.70$94.20--
$720.00Dec 18$99.00$105.00$102.00$112.70 07/09$62.90–$114.60$102.00--
$780.00Aug 21$15.00$21.90$18.45$8.70 07/30$5.50–$38.80$15.00--
$780.00Sep 18$31.00$37.40$34.20$28.00 07/28$14.10–$50.35$31.00--
$780.00Nov 20$60.80$67.50$64.15$37.51 07/29$34.40–$75.00$60.80--
$780.00Dec 18$68.00$75.10$71.55$60.10 07/27$40.80–$82.00$68.00--
$710.00Aug 21$53.00$61.00$57.00$34.00 07/30$23.15–$81.15$53.00--
$710.00Sep 18$69.00$74.30$71.65$50.55 07/28$35.70–$90.85$69.00--
$710.00Mar 19$130.00$136.30$133.15$105.95 07/30$90.45–$133.15$130.00--
$790.00Aug 21$11.00$18.00$14.50$12.18 07/17$4.68–$34.40$12.18--
$790.00Sep 18$27.00$33.40$30.20$24.20 07/31$12.65–$32.05$27.0021
$700.00Aug 21$62.10$68.00$65.05$35.40 07/17$27.15–$88.45$62.10--
$700.00Sep 18$75.00$82.40$78.70$53.00 07/30$40.60–$97.85$75.00--
$700.00Nov 20$101.20$110.00$105.60$103.28 07/13$63.70–$120.30$103.28--
$700.00Dec 18$110.00$116.40$113.20$150.10 06/18$71.70–$126.50$113.20--
$800.00Aug 21$8.00$15.50$11.75$4.00 07/29$3.65–$29.75$8.00--
$800.00Sep 18$23.00$29.90$26.45$11.13 07/29$10.70–$41.25$23.00--
$800.00Nov 20$51.00$59.20$55.10$42.00 07/31$29.00–$66.05$51.00--
$800.00Dec 18$60.00$66.70$63.35$66.60 07/15$34.75–$72.70$63.35--
$690.00Aug 21$68.00$75.20$71.60$46.68 07/30$31.35–$95.55$68.006
$690.00Sep 18$82.00$88.40$85.20$42.90 07/29$46.00–$105.20$82.00--
$690.00Dec 18$116.00$122.40$119.20$107.60 07/31$76.90–$133.25$116.00--
$810.00Aug 21$6.00$13.20$9.60$14.50 07/23$3.38–$26.00$9.60--
$680.00Dec 18$122.00$128.60$125.30$157.20 06/17$81.65–$139.75$125.30--
$820.00Aug 21$4.00$10.20$7.10$18.00 06/30$3.20–$22.55$7.10--
$820.00Sep 18$16.00$23.90$19.95$43.72 06/18$7.85–$33.30$19.95--
$670.00Aug 21$84.20$91.40$87.80$60.68 07/30$41.55–$111.55$84.20--
$830.00Aug 21$2.20$8.50$5.35$9.25 07/23$3.00–$19.20$5.35--
$660.00Nov 20$127.00$135.40$131.20$131.40 07/24$85.15–$146.65$131.20--
$840.00Aug 21$1.15$9.00$5.08$5.00 07/24$2.85–$16.25$5.00--
$850.00Aug 21$0.60$7.20$3.90$2.40 07/31$2.80–$14.05$2.40--
$850.00Sep 18$9.00$16.00$12.50$6.00 07/30$4.63–$14.15$9.001
$850.00Dec 18$41.00$47.90$44.45$42.43 07/14$23.45–$52.55$42.43--
$640.00Nov 20$141.00$149.70$145.35$94.80 07/29$96.50–$161.45$141.00--
$860.00Aug 21$0.10$6.60$3.35$3.20 07/20$2.25–$12.35$3.20--
$860.00Nov 20$30.00$38.50$34.25$42.00 06/03$16.90–$43.15$34.25--
$630.00Nov 20$149.00$157.00$153.00$102.10 07/29$103.15–$168.80$149.00--
$870.00Sep 18$6.00$13.80$9.90$10.00 07/23$3.65–$10.45$9.90--
$880.00Aug 21$0.00$2.95$1.48$6.18 07/15$1.48–$9.10$1.48--
$900.00Aug 21$0.00$3.00$1.50$3.00 07/15$1.50–$6.40$1.50--
$900.00Nov 20$20.00$29.70$24.85$21.00 07/31$10.80–$31.15$21.00--
$590.00Aug 21$157.00$163.10$160.05$169.00 06/11$98.65–$182.20$160.05--
$910.00Sep 18$1.85$7.40$4.63$3.20 07/31$3.00–$5.50$3.20--
$920.00Sep 18$1.25$7.20$4.22$11.00 06/25$2.95–$9.75$4.22--
$940.00Aug 21$0.00$5.40$2.70$0.55 07/17$0.75–$4.55$0.55--
$940.00Sep 18$0.40$6.70$3.55$2.05 07/31$2.60–$7.15$2.05--
$950.00Aug 21$0.00$3.20$1.60$4.20 07/06$0.95–$4.50$1.60--
$530.00Nov 20$230.00$237.50$233.75$233.60 06/11$173.35–$252.00$233.60--
$980.00Dec 18$13.00$20.50$16.75$24.92 06/16$7.85–$20.80$16.75--
$1000.00Sep 18$0.00$5.70$2.85$5.10 06/09$2.65–$4.65$2.85--
$1000.00Dec 18$11.00$18.20$14.60$23.63 06/18$6.40–$17.85$14.60--
$1020.00Dec 18$8.00$16.10$12.05$7.60 07/28$5.43–$15.35$8.00--
$470.00Dec 18$287.10$293.40$290.25$327.70 06/17$228.10–$310.05$290.25--
$440.00Nov 20$312.30$318.40$315.35$304.50 06/05$250.55–$335.60$312.30--
$1060.00Nov 20$1.10$7.70$4.40$3.60 07/31$3.05–$7.45$3.60--
$1060.00Dec 18$5.00$12.30$8.65$14.50 06/04$3.75–$11.35$8.65--
$1080.00Nov 20$0.70$7.70$4.20$2.95 07/31$2.90–$5.93$2.95--
$390.00Mar 19$369.00$375.50$372.25$332.00 07/29$307.65–$374.85$369.00--
$1120.00Nov 20$0.00$3.60$1.80$2.35 07/28$1.80–$5.00$1.80--
$1120.00Dec 18$1.55$8.20$4.88$5.00 07/23$3.25–$6.63$4.88--
$370.00Dec 18$381.00$388.10$384.55$389.15 06/04$318.20–$403.80$384.55--
$330.00Aug 21$414.60$422.60$418.60$403.10 07/16$350.20–$437.75$414.60--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Aug 21$29.00$36.90$32.95$67.90 07/29$32.95–$78.80$32.95--
$750.00Sep 18$44.00$50.40$47.20$65.18 07/21$42.90–$87.55$47.20--
$740.00Aug 21$25.00$32.00$28.50$31.37 07/24$28.50–$70.50$28.50--
$740.00Dec 18$70.00$76.40$73.20$62.45 07/09$62.75–$104.75$70.00--
$760.00Aug 21$34.00$41.60$37.80$46.15 07/15$37.65–$87.20$37.80--
$730.00Aug 21$21.70$28.30$25.00$26.78 07/15$25.00–$63.15$25.00--
$730.00Sep 18$35.30$42.50$38.90$50.20 07/28$34.90–$73.50$38.90--
$770.00Aug 21$39.00$46.50$42.75$68.00 07/16$42.75–$95.25$42.75--
$720.00Aug 21$18.60$25.00$21.80$26.51 07/15$21.80–$56.30$21.80--
$780.00Aug 21$45.00$52.30$48.65$91.60 07/29$48.10–$104.55$48.65--
$710.00Aug 21$15.60$21.60$18.60$17.00 07/27$18.60–$49.40$17.00--
$700.00Aug 21$12.20$18.90$15.55$37.00 07/17$15.55–$43.45$15.55--
$700.00Dec 18$52.00$59.20$55.60$55.20 06/12$47.40–$81.90$55.20--
$800.00Sep 18$72.00$78.20$75.10$88.50 07/16$67.85–$127.60$75.10--
$690.00Aug 21$11.00$16.40$13.70$25.40 07/28$13.70–$38.35$13.705
$690.00Sep 18$21.00$27.70$24.35$36.46 07/30$22.00–$50.10$24.35--
$810.00Aug 21$67.00$73.60$70.30$103.30 07/29$65.70–$131.50$70.30--
$680.00Sep 18$18.10$24.90$21.50$21.63 07/15$19.75–$44.80$21.50--
$680.00Dec 18$44.00$51.30$47.65$44.19 07/14$40.05–$71.70$44.19--
$820.00Sep 18$85.00$91.90$88.45$92.00 07/10$79.90–$144.95$88.45--
$670.00Aug 21$5.90$12.40$9.15$11.94 07/23$9.15–$29.25$9.15--
$670.00Nov 20$35.00$43.00$39.00$32.80 06/22$33.00–$60.95$35.00--
$660.00Aug 21$3.50$10.00$6.75$20.95 07/30$6.75–$24.70$6.75--
$660.00Nov 20$32.00$39.70$35.85$40.50 07/28$29.65–$57.30$35.85--
$840.00Aug 21$91.40$99.40$95.40$135.17 07/30$85.80–$160.90$95.40--
$840.00Sep 18$100.00$107.10$103.55$114.70 06/11$93.20–$163.45$103.55--
$650.00Aug 21$3.20$7.50$5.35$6.20 07/27$5.35–$21.60$5.356
$650.00Nov 20$31.30$37.00$34.15$38.00 07/31$26.85–$53.15$34.15--
$650.00Dec 18$35.00$41.70$38.35$44.70 06/09$31.55–$57.85$38.35--
$850.00Aug 21$101.10$108.60$104.85$144.50 07/30$94.05–$170.80$104.85--
$640.00Aug 21$2.00$7.90$4.95$7.12 07/23$4.95–$18.30$4.95--
$860.00Aug 21$110.30$117.90$114.10$153.40 07/30$101.70–$180.75$114.10--
$860.00Nov 20$133.10$143.00$138.05$163.90 07/17$124.05–$189.85$138.05--
$630.00Aug 21$1.35$7.40$4.38$5.63 07/23$4.38–$15.25$4.38--
$620.00Aug 21$0.75$7.00$3.88$6.10 07/31$3.25–$13.10$3.88--
$620.00Sep 18$5.50$13.80$9.65$21.80 07/29$9.05–$21.70$9.65--
$610.00Aug 21$0.30$6.60$3.45$7.10 07/20$3.45–$9.55$3.45--
$610.00Sep 18$4.00$11.10$7.55$6.83 07/06$7.30–$19.15$6.83--
$610.00Nov 20$18.10$26.50$22.30$22.80 06/29$18.55–$37.50$22.30--
$600.00Aug 21$0.20$5.40$2.80$6.54 07/29$2.80–$7.40$2.80--
$600.00Sep 18$4.30$9.90$7.10$15.60 07/29$6.75–$16.80$7.10--
$600.00Nov 20$16.00$24.30$20.15$22.95 07/28$16.65–$34.90$20.15--
$600.00Mar 19$35.00$43.10$39.05$39.96 07/21$32.60–$53.90$39.05--
$590.00Aug 21$0.00$6.10$3.05$5.25 07/17$3.05–$6.75$3.05--
$590.00Sep 18$2.30$8.70$5.50$13.72 07/29$5.50–$14.65$5.50--
$940.00Dec 18$201.30$208.60$204.95$214.50 07/28$188.00–$264.35$204.95--
$540.00Aug 21$0.00$2.15$1.08$1.80 07/16$1.02–$4.85$1.08--
$960.00Aug 21$208.00$216.00$212.00$232.50 07/16$193.80–$280.80$212.00--
$970.00Aug 21$218.00$226.00$222.00$222.60 07/10$204.10–$290.80$222.00--
$520.00Dec 18$7.20$13.90$10.55$11.12 07/27$8.45–$18.25$10.55--
$510.00Nov 20$3.80$11.30$7.55$11.00 06/04$5.65–$13.55$7.55--
$500.00Aug 21$0.00$4.00$2.00$3.10 06/03$1.55–$2.00$2.00--
$500.00Nov 20$2.80$10.00$6.40$10.80 07/29$5.00–$11.20$6.40--
$490.00Mar 19$12.50$19.60$16.05$17.30 07/31$12.55–$22.70$16.05--
$480.00Dec 18$3.00$10.80$6.90$11.05 07/29$4.78–$11.20$6.90--
$1020.00Sep 18$268.00$276.00$272.00$259.00 06/26$254.20–$340.80$268.00--
$470.00Nov 20$1.05$7.70$4.38$5.69 07/17$3.65–$7.65$4.38--
$470.00Dec 18$2.80$9.00$5.90$10.04 07/29$4.52–$9.90$5.90--
$460.00Dec 18$2.20$8.30$5.25$7.55 07/30$3.93–$9.05$5.25--
$450.00Sep 18$0.00$2.25$1.13$1.00 07/17$1.02–$3.70$1.00--
$450.00Nov 20$0.10$7.00$3.55$3.20 07/28$3.35–$5.33$3.20--
$440.00Nov 20$0.20$5.20$2.70$3.30 07/29$2.70–$5.00$2.70--
$440.00Dec 18$0.85$6.90$3.88$5.99 07/30$3.58–$7.00$3.88--
$1060.00Sep 18$308.00$316.00$312.00$299.00 06/12$294.20–$380.80$308.00--
$430.00Nov 20$0.00$6.50$3.25$2.85 07/29$3.10–$5.00$2.85--
$420.00Nov 20$0.00$6.20$3.10$2.50 07/29$3.00–$5.00$2.50--
$410.00Nov 20$0.10$4.40$2.25$2.15 07/29$2.25–$5.00$2.15--
$400.00Nov 20$0.05$5.90$2.98$1.88 07/30$1.48–$3.38$1.88--
$400.00Dec 18$0.00$4.50$2.25$2.85 06/12$2.25–$5.00$2.25--
$380.00Sep 18$0.00$6.90$3.45$0.50 06/11$1.60–$4.45$0.50--
$380.00Dec 18$0.10$6.10$3.10$2.20 06/12$2.95–$5.00$2.20--
$370.00Dec 18$0.00$5.90$2.95$1.75 06/08$2.90–$5.00$1.75--
$350.00Aug 21$0.00$5.10$2.55$0.35 06/18$2.55–$4.40$0.35--
$330.00Nov 20$0.00$9.10$4.55$0.50 07/29$0.25–$4.55$0.50--

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 110
Total Puts 28
Put/Call Ratio 0.25
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 40
Put/Call Ratio 1.60
Net Difference -15

Prior 7-Day Put/Call Summary

Total Calls 49
Total Puts 43
Average Put/Call Ratio 0.86
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