Tour v394
WWD
WOODWARD INC
$411.94 +1.82%
$411.00 (-0.23%)🌙
as of 07/23 07:20 PM
(7/22 21:25) ◀
|
Thursday, July 23, 2026 (7:20pm)
January 2026
|
▶ (7/24 04:12)
◀ 7/23 19:20 ▶

Option Volume

Detail
ℹ
Current (07/23) 968
Calls: 934 (96%)
Puts: 34 (4%)
Prior (07/22) 541
Calls: 16 (3%)
Puts: 525 (97%)
Current vs Prior +78.93%
Calls: +5737.50% (Calls)
Puts: -93.52% (Puts)
Prior 7-Day Total 1,647
Calls: 517 (31%)
Puts: 1,130 (69%)
Prior 7-Day Average 235
Calls: 73 (31%)
Puts: 161 (69%)
Current vs Prior 7-Day Avg +311.41%
Calls: +1164.60%
Puts: -78.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $2.28M
Calls: $2.20M (97%)
Puts: $76.4K (3%)
Prior (07/22) $438.0K
Calls: $67.4K (15%)
Puts: $370.6K (85%)
Current vs Prior +420.42%
Calls: +3168.61%
Puts: -79.39%
Prior 7-Day Total $3.12M
Calls: $1.32M (42%)
Puts: $1.80M (58%)
Prior 7-Day Average $445.8K
Calls: $188.2K (42%)
Puts: $257.6K (58%)
Current vs Prior 7-Day Avg +411.36%
Calls: +1070.78%
Puts: -70.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.04
Prior (07/22) 32.81
Current vs Prior -99.89%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -97.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 823
Calls: 770 (94%)
Puts: 53 (6%)
Prior (07/22) 1,060
Calls: 835 (79%)
Puts: 225 (21%)
Current vs Prior -22.36%
Prior 7-Day Total 5,538
Calls: 3,856 (70%)
Puts: 1,682 (30%)
Prior 7-Day Average 791
Calls: 550 (62%)
Puts: 336 (38%)
Current vs Prior 7-Day Avg +4.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.67% | 16.53%
Prior 13.66% | 16.19%
Current vs Prior +0.08% | +2.11%
Prior 7-Day Avg 9.85% | 15.57%
Current vs 7-Day Avg +38.71% | +6.20%
Prior 7-Day Eod 13.66% | 16.19%
Current vs 7-Day Eod +0.08% | +2.11%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Prior 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($2.20M) vs puts ($76.4K). Massive premium surge with dollar volume up 420% vs prior. Dollar volume significantly above 7-day average (411% higher). Above-average activity with volume up 79% vs prior.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 6.4%, best 6.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2147.0050.10$48.556.4%10.69--

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. 2 found (avg delta 0.61, highest 0.69)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2147.0050.10$48.556.4%10.69--
$420.00Aug 2127.7031.00$29.3511.2%60.5221

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 496, top 453)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2112.3016.20$14.2527.4%4530.36563
$460.00Aug 216.6010.20$8.4042.9%90.2572
$450.00Aug 219.2013.20$11.2035.7%80.3052
$470.00Aug 214.608.40$6.5058.5%80.2015
$420.00Aug 2120.7023.90$22.3014.3%10.4850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2127.7031.00$29.3511.2%60.5221
$410.00Aug 2122.8025.90$24.3512.7%50.46--
$290.00Aug 210.002.40$1.20200.0%10.03--
$300.00Aug 210.002.75$1.38199.3%10.04--
$310.00Aug 210.003.40$1.70200.0%10.05--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 54.56, avg 10.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Aug 21$1.40$8.60$1.406.14$471.40
$460.00$470.00Aug 21$1.90$8.10$1.904.26$461.90
$450.00$460.00Aug 21$2.80$7.20$2.802.57$452.80
$440.00$450.00Aug 21$3.05$6.95$3.052.28$443.05
$420.00$440.00Aug 21$8.05$11.95$8.051.48$428.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.18$9.82$0.1854.56$299.82
$310.00$300.00Aug 21$0.32$9.68$0.3230.25$309.68
$370.00$310.00Aug 21$8.35$51.65$8.356.19$361.65
$410.00$370.00Aug 21$14.30$25.70$14.301.80$395.70
$420.00$410.00Aug 21$5.00$5.00$5.001.00$415.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.78, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$440.00Aug 21$8.05$8.05$11.950.67$428.05
$440.00$450.00Aug 21$3.05$3.05$6.950.44$443.05
$450.00$460.00Aug 21$2.80$2.80$7.200.39$452.80
$460.00$470.00Aug 21$1.90$1.90$8.100.23$461.90
$470.00$480.00Aug 21$1.40$1.40$8.600.16$471.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$420.00Aug 21$19.20$19.20$10.801.78$430.80
$420.00$410.00Aug 21$5.00$5.00$5.001.00$415.00
$410.00$370.00Aug 21$14.30$14.30$25.700.56$395.70
$370.00$310.00Aug 21$8.35$8.35$51.650.16$361.65
$310.00$300.00Aug 21$0.32$0.32$9.680.03$309.68

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.54% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$22.30$29.35$51.65$368.35$471.6512.54%
$450.00Aug 21$11.20$48.55$59.75$390.25$509.7514.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.02% of stock, avg 7.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Aug 21$6.50$10.05$16.55$353.45$486.55
$460.00$370.00Aug 21$8.40$10.05$18.45$351.55$478.45
$450.00$370.00Aug 21$11.20$10.05$21.25$348.75$471.25
$440.00$370.00Aug 21$14.25$10.05$24.30$345.70$464.30
$470.00$410.00Aug 21$6.50$24.35$30.85$379.15$500.85
$420.00$370.00Aug 21$22.30$10.05$32.35$337.65$452.35
$460.00$410.00Aug 21$8.40$24.35$32.75$377.25$492.75
$450.00$410.00Aug 21$11.20$24.35$35.55$374.45$485.55
$440.00$410.00Aug 21$14.25$24.35$38.60$371.40$478.60
$420.00$410.00Aug 21$22.30$24.35$46.65$363.35$466.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.13, avg credit $9.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420440/450Aug 21$8.05$1.954.13$411.95$448.05
410/420450/460Aug 21$7.80$2.203.55$412.20$457.80
420/450460/470Aug 21$21.10$8.902.37$428.90$481.10
410/420460/470Aug 21$6.90$3.102.23$413.10$466.90
420/450470/480Aug 21$20.60$9.402.19$429.40$490.60
410/420470/480Aug 21$6.40$3.601.78$413.60$476.40
370/410420/440Aug 21$22.35$17.651.27$387.65$442.35
370/410440/450Aug 21$17.35$22.650.77$392.65$457.35
370/410450/460Aug 21$17.10$22.900.75$392.90$467.10
300/310420/440Aug 21$8.37$11.630.72$301.63$428.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 70.43, cheapest $0.14)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.25$9.7539.00
$460.00$470.00$480.00Aug 21$0.50$9.5019.00
$450.00$460.00$470.00Aug 21$0.90$9.1010.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.14$9.8670.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-10.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Aug 21-$6.20$13.80
$470.00$480.001:2Aug 21-$3.70$6.30
$460.00$470.001:2Aug 21-$4.60$5.40
$450.00$460.001:2Aug 21-$5.60$4.40
$440.00$450.001:2Aug 21-$8.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 21-$10.15$19.85
$300.00$290.001:2Aug 21-$1.02$8.98
$310.00$300.001:2Aug 21-$1.06$8.94
$370.00$310.001:2Aug 21$6.65$53.35
$410.00$370.001:2Aug 21$4.25$35.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.03%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$20.700.482.0%5.03%6.98%150
$440.00Aug 21$12.300.366.8%2.99%9.80%453563
$450.00Aug 21$9.200.309.2%2.23%11.47%852
$460.00Aug 21$6.600.2511.7%1.60%13.27%972
$470.00Aug 21$4.600.2014.1%1.12%15.21%815
$480.00Aug 21$3.100.1716.5%0.75%17.27%110

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. 182 contracts (avg 411 vol/day, 180 traded recently)

WWD averages only 411 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 $440.00 01-15 call last traded $29.00 on 07/17 (now $38.80/$42.50) — try a limit near $38.80. Also watch the $420.00 08-21 call last traded $16.40 on 07/16 (now $20.70/$23.90) — try a limit near $20.70; the $440.00 08-21 call last traded $8.82 on 07/16 (now $12.30/$16.20) — try a limit near $12.30. Most tradeable put: the $420.00 08-21 put last traded $43.60 on 07/17 (now $27.70/$31.00) — try a limit near $29.35.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$25.40$28.50$26.95$22.40 07/15$17.45–$48.60$25.40--
$410.00Oct 16$37.20$40.20$38.70$31.20 07/16$27.40–$59.10$37.20--
$420.00Aug 21$20.70$23.90$22.30$16.40 07/16$14.00–$42.60$20.7050
$420.00Oct 16$32.40$35.40$33.90$49.25 06/18$23.55–$53.30$33.90--
$420.00Dec 18$44.10$48.00$46.05$62.30 06/22$35.00–$66.00$46.05--
$420.00Jan 15$47.70$51.50$49.60$65.76 06/18$38.55–$69.70$49.60--
$400.00Aug 21$31.10$34.00$32.55$22.75 07/17$21.35–$55.55$31.10--
$400.00Sep 18$37.90$39.90$38.90$31.00 07/17$26.75–$38.90$37.90--
$400.00Oct 16$42.50$45.60$44.05$31.20 07/16$31.80–$65.35$42.50--
$400.00Dec 18$54.00$58.10$56.05$62.88 06/16$43.25–$77.45$56.05--
$400.00Jan 15$57.80$61.50$59.65$45.10 07/17$46.90–$80.90$57.80--
$430.00Aug 21$16.30$19.50$17.90$14.25 07/13$11.10–$36.65$16.30--
$430.00Oct 16$27.80$30.90$29.35$50.70 06/25$20.45–$47.75$29.35--
$430.00Dec 18$39.60$43.50$41.55$49.07 06/29$31.35–$60.75$41.55--
$430.00Jan 15$43.20$46.90$45.05$39.81 07/08$34.90–$64.40$43.20--
$390.00Aug 21$37.40$40.90$39.15$31.50 07/16$26.70–$62.40$37.40--
$390.00Sep 18$43.80$46.50$45.15$31.45 07/16$31.60–$45.15$43.80--
$390.00Oct 16$48.20$51.50$49.85$26.40 06/04$36.45–$71.85$48.20--
$440.00Aug 21$12.30$16.20$14.25$8.82 07/16$8.30–$31.65$12.30563
$440.00Oct 16$23.90$26.80$25.35$40.15 06/24$17.40–$42.80$25.35--
$440.00Dec 18$35.50$39.50$37.50$55.20 06/18$28.05–$55.85$37.50--
$440.00Jan 15$38.80$42.50$40.65$29.00 07/17$31.25–$59.50$38.808
$380.00Oct 16$54.60$58.00$56.30$42.71 07/16$41.80–$78.65$54.60--
$380.00Dec 18$66.00$69.40$67.70$53.91 07/17$53.20–$89.95$66.00--
$380.00Jan 15$69.00$73.00$71.00$67.60 07/07$56.75–$93.20$69.00--
$450.00Aug 21$9.20$13.20$11.20$8.00 07/17$6.45–$27.25$9.2052
$450.00Oct 16$20.30$23.20$21.75$20.80 07/09$14.95–$38.00$20.80--
$450.00Dec 18$31.60$35.30$33.45$45.58 06/22$24.90–$51.20$33.45--
$450.00Jan 15$35.10$38.40$36.75$31.50 07/15$28.00–$54.95$35.10--
$370.00Aug 21$51.50$55.20$53.35$72.30 06/26$37.40–$77.90$53.35--
$370.00Oct 16$61.00$65.00$63.00$71.64 06/29$47.50–$86.30$63.00--
$370.00Dec 18$72.00$75.50$73.75$41.25 05/29$58.60–$96.60$72.00--
$460.00Aug 21$6.60$10.20$8.40$7.00 07/15$4.85–$22.80$7.0072
$460.00Oct 16$17.10$20.00$18.55$16.80 07/10$12.60–$34.55$17.10--
$460.00Jan 15$31.40$35.50$33.45$48.65 06/18$25.15–$50.65$33.45--
$360.00Sep 18$64.10$67.50$65.80$56.00 07/16$49.50–$65.80$64.10--
$360.00Oct 16$68.10$72.00$70.05$52.00 07/17$53.60–$94.05$68.10--
$360.00Dec 18$78.70$82.30$80.50$89.25 07/06$64.50–$103.65$80.50--
$360.00Jan 15$82.00$85.80$83.90$46.58 06/02$67.70–$106.70$82.00--
$470.00Aug 21$4.60$8.40$6.50$8.30 07/09$3.97–$19.95$6.5015
$470.00Sep 18$9.70$13.00$11.35$8.95 07/16$7.20–$11.35$9.70--
$470.00Oct 16$14.10$17.40$15.75$27.55 06/23$10.90–$30.90$15.75--
$350.00Aug 21$67.00$71.00$69.00$92.10 06/22$51.60–$94.85$69.00--
$350.00Oct 16$75.70$79.80$77.75$99.60 06/18$60.55–$101.90$77.75--
$350.00Dec 18$85.20$89.10$87.15$55.10 06/05$70.80–$111.10$85.20--
$350.00Jan 15$88.80$92.50$90.65$79.20 07/08$73.80–$113.95$88.80--
$480.00Aug 21$3.10$7.10$5.10$6.40 07/09$3.30–$16.70$5.1010
$480.00Oct 16$11.70$15.00$13.35$6.10 06/03$8.95–$27.35$11.70--
$340.00Oct 16$83.90$86.50$85.20$40.80 06/01$67.75–$110.05$83.90--
$340.00Jan 15$95.60$99.40$97.50$85.88 07/08$80.25–$121.25$95.60--
$490.00Aug 21$1.90$5.70$3.80$4.60 07/09$2.45–$14.15$3.80--
$490.00Oct 16$9.50$13.10$11.30$9.00 07/15$7.85–$24.35$9.50--
$490.00Dec 18$19.20$23.50$21.35$11.00 06/03$15.75–$35.65$19.20--
$500.00Aug 21$0.60$4.70$2.65$2.94 07/17$1.83–$11.65$2.65--
$500.00Oct 16$7.70$11.40$9.55$7.38 07/14$6.35–$21.05$7.70--
$500.00Dec 18$17.00$20.90$18.95$25.30 07/01$14.10–$32.30$18.95--
$500.00Jan 15$19.80$24.00$21.90$17.11 07/15$16.15–$36.05$19.80--
$320.00Oct 16$100.20$103.00$101.60$121.82 06/17$83.05–$126.95$101.60--
$510.00Aug 21$0.05$4.00$2.03$1.85 07/15$1.65–$9.40$1.85--
$510.00Oct 16$6.20$9.90$8.05$7.10 07/10$5.50–$18.70$7.10--
$510.00Jan 15$17.70$22.00$19.85$10.60 06/03$14.60–$33.00$17.70--
$310.00Oct 16$108.50$112.50$110.50$130.57 06/17$91.30–$135.65$110.50--
$310.00Dec 18$116.20$119.60$117.90$67.00 06/01$99.00–$142.25$116.20--
$520.00Aug 21$0.00$3.50$1.75$1.40 07/15$1.55–$8.40$1.40--
$520.00Oct 16$4.90$8.70$6.80$7.20 07/09$4.63–$16.60$6.80--
$520.00Dec 18$13.00$16.90$14.95$23.60 06/22$11.20–$26.85$14.95--
$520.00Jan 15$15.70$20.00$17.85$29.88 06/24$13.05–$30.15$17.85--
$530.00Aug 21$0.00$3.10$1.55$1.70 07/09$1.40–$7.00$1.55--
$530.00Oct 16$3.70$7.60$5.65$14.60 06/18$3.73–$14.25$5.65--
$290.00Aug 21$122.00$125.10$123.55$108.50 07/16$103.55–$149.85$122.00--
$540.00Aug 21$0.00$2.55$1.27$1.40 07/09$0.88–$5.90$1.27--
$540.00Oct 16$2.60$6.30$4.45$11.00 06/24$3.05–$12.40$4.45--
$540.00Jan 15$12.30$16.40$14.35$17.70 07/02$10.55–$25.40$14.35--
$280.00Oct 16$135.60$139.60$137.60$152.01 06/23$117.30–$162.95$137.60--
$280.00Dec 18$141.00$144.70$142.85$123.40 06/11$123.10–$167.80$141.00--
$270.00Oct 16$145.00$148.90$146.95$132.50 06/15$126.35–$172.25$145.00--
$270.00Dec 18$149.50$153.40$151.45$159.99 06/16$131.60–$176.70$151.45--
$560.00Aug 21$0.00$2.30$1.15$3.10 06/24$1.15–$3.88$1.15--
$560.00Oct 16$1.40$5.00$3.20$4.85 07/02$2.10–$9.35$3.20--
$560.00Dec 18$7.00$11.20$9.10$18.00 06/18$6.60–$17.85$9.10--
$260.00Oct 16$154.00$158.10$156.05$116.98 06/10$135.80–$181.55$154.00--
$250.00Oct 16$163.70$167.70$165.70$143.80 06/11$145.00–$191.30$163.70--
$580.00Aug 21$0.00$2.20$1.10$2.30 06/26$1.10–$2.63$1.10--
$580.00Oct 16$0.05$4.30$2.17$8.00 06/18$1.73–$7.15$2.17--
$580.00Dec 18$5.00$9.30$7.15$14.60 06/18$5.35–$14.60$7.15--
$580.00Jan 15$7.20$11.50$9.35$13.20 06/29$6.75–$17.70$9.35--
$240.00Jan 15$178.50$182.20$180.35$201.50 06/17$159.65–$205.45$180.35--
$220.00Oct 16$192.60$196.70$194.65$179.60 06/15$173.90–$220.20$192.60--
$220.00Dec 18$195.50$198.90$197.20$166.10 06/11$176.45–$222.70$195.50--
$210.00Oct 16$202.40$206.40$204.40$189.20 06/15$183.60–$229.80$202.40--
$210.00Dec 18$205.00$208.30$206.65$175.20 06/11$185.60–$232.05$205.00--
$210.00Jan 15$206.00$209.80$207.90$229.70 06/17$187.00–$233.30$207.90--
$620.00Oct 16$0.00$3.10$1.55$3.70 06/24$1.30–$4.15$1.55--
$200.00Oct 16$212.20$216.20$214.20$234.48 06/24$193.45–$239.70$214.20--
$200.00Jan 15$215.50$219.10$217.30$237.48 06/24$196.15–$242.50$217.30--
$190.00Dec 18$224.00$227.30$225.65$194.90 06/09$204.80–$251.05$224.00--
$190.00Jan 15$225.00$228.60$226.80$211.70 06/15$205.60–$252.05$225.00--
$185.00Dec 18$228.50$232.20$230.35$199.60 06/09$209.45–$255.90$228.50--
$175.00Jan 15$239.00$242.90$240.95$208.20 06/11$219.95–$266.15$239.00--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$22.80$25.90$24.35$29.38 07/16$19.50–$35.25$24.35--
$410.00Oct 16$31.40$34.50$32.95$34.40 07/09$27.70–$42.90$32.95--
$420.00Aug 21$27.70$31.00$29.35$43.60 07/17$23.15–$41.50$29.3521
$420.00Oct 16$36.60$39.50$38.05$45.80 07/08$31.80–$49.35$38.05--
$400.00Aug 21$18.30$21.50$19.90$29.70 07/17$16.05–$29.00$19.90--
$400.00Oct 16$27.00$30.00$28.50$29.90 07/09$23.65–$37.25$28.50--
$400.00Dec 18$35.80$39.90$37.85$42.00 07/10$33.35–$46.35$37.85--
$430.00Aug 21$33.10$36.70$34.90$29.41 06/23$27.70–$48.90$33.10--
$430.00Oct 16$42.10$45.00$43.55$45.70 07/09$36.75–$55.95$43.55--
$390.00Aug 21$14.30$17.80$16.05$24.50 07/17$13.05–$23.80$16.05--
$390.00Sep 18$19.30$22.30$20.80$27.80 07/16$20.80–$28.50$20.80--
$390.00Oct 16$22.70$26.00$24.35$25.70 07/09$19.90–$32.05$24.35--
$440.00Aug 21$39.40$42.80$41.10$50.96 07/14$33.00–$56.55$41.10--
$440.00Oct 16$48.10$51.30$49.70$58.70 07/08$41.75–$63.15$49.70--
$440.00Dec 18$57.00$61.00$59.00$51.90 06/24$51.75–$70.75$57.00--
$440.00Jan 15$59.80$63.00$61.40--$61.40–$61.40—$59.803
$380.00Aug 21$11.10$14.60$12.85$20.50 07/16$10.75–$19.40$12.85--
$380.00Oct 16$18.50$22.50$20.50$18.35 06/24$17.35–$27.25$18.50--
$380.00Jan 15$31.00$34.00$32.50$41.30 07/17$28.35–$39.15$32.50--
$450.00Aug 21$47.00$50.10$48.55$58.63 07/14$38.50–$64.70$48.55--
$450.00Oct 16$54.60$57.90$56.25$58.50 07/09$46.95–$70.85$56.25--
$450.00Jan 15$65.90$69.00$67.45$100.00 06/09$59.20–$79.55$67.45--
$370.00Aug 21$8.30$11.80$10.05$14.25 07/08$8.70–$15.45$10.05--
$370.00Dec 18$25.20$28.00$26.60--$26.60–$26.60—$25.2029
$460.00Aug 21$53.70$57.50$55.60$66.80 07/14$44.65–$73.20$55.60--
$360.00Aug 21$5.90$9.40$7.65$10.00 07/14$6.85–$12.65$7.65--
$360.00Oct 16$12.70$16.50$14.60$12.00 07/06$12.40–$19.50$12.70--
$350.00Aug 21$4.00$7.40$5.70$8.10 07/16$5.40–$9.90$5.70--
$350.00Oct 16$10.40$14.40$12.40$11.48 06/17$10.40–$16.45$11.48--
$350.00Dec 18$17.80$21.70$19.75$23.00 07/13$17.35–$24.65$19.75--
$350.00Jan 15$20.60$24.00$22.30$43.01 06/04$19.60–$26.85$22.30--
$480.00Aug 21$70.00$73.80$71.90$85.20 07/10$57.60–$91.10$71.90--
$340.00Aug 21$2.50$6.60$4.55$8.20 07/17$4.18–$7.45$4.55--
$340.00Oct 16$8.30$12.20$10.25$10.96 07/14$8.60–$13.75$10.25--
$340.00Dec 18$15.20$19.10$17.15$15.50 07/01$15.05–$21.20$15.50--
$490.00Aug 21$79.10$82.40$80.75$68.70 06/26$65.00–$100.40$79.10--
$490.00Dec 18$91.00$95.20$93.10$103.70 07/10$81.05–$108.70$93.10--
$330.00Aug 21$1.50$5.30$3.40$6.20 07/17$3.18–$5.80$3.40--
$330.00Oct 16$6.40$10.40$8.40$7.89 06/18$7.25–$11.40$7.89--
$330.00Dec 18$12.80$16.80$14.80$13.40 06/24$12.90–$18.65$13.40--
$500.00Dec 18$98.90$102.80$100.85$111.70 07/10$87.65–$117.05$100.85--
$320.00Aug 21$0.70$3.90$2.30$4.30 07/16$2.20–$4.40$2.30--
$320.00Oct 16$5.00$8.90$6.95$21.70 05/22$5.90–$9.50$6.95--
$320.00Dec 18$10.90$14.70$12.80$11.70 07/01$11.10–$15.75$11.70--
$310.00Aug 21$0.00$3.40$1.70$3.20 07/13$1.70–$3.10$1.70--
$310.00Oct 16$3.50$7.50$5.50$5.50 06/26$4.60–$7.85$5.50--
$300.00Aug 21$0.00$2.75$1.38$2.20 07/16$1.38–$2.65$1.38--
$300.00Oct 16$2.80$6.00$4.40$5.55 07/09$3.70–$6.35$4.40--
$300.00Jan 15$8.60$13.00$10.80$12.40 07/17$9.50–$12.90$10.80--
$290.00Aug 21$0.00$2.40$1.20$1.55 07/14$1.20–$1.85$1.20--
$290.00Oct 16$1.95$5.00$3.48$4.10 06/29$3.18–$5.00$3.48--
$540.00Jan 15$133.50$137.50$135.50$124.51 06/26$119.50–$153.80$133.50--
$280.00Aug 21$0.00$2.50$1.25$1.75 07/17$1.25–$1.60$1.25--
$280.00Sep 18$0.00$3.40$1.70$2.40 07/16$1.65–$2.58$1.70--
$280.00Oct 16$1.15$4.80$2.97$4.40 07/17$2.60–$3.97$2.97--
$270.00Sep 18$0.00$3.20$1.60$2.30 07/17$1.55–$2.00$1.60--
$270.00Oct 16$0.05$3.70$1.88$2.75 07/13$1.88–$3.48$1.88--
$270.00Dec 18$3.50$7.40$5.45$5.80 06/29$4.95–$6.95$5.45--
$270.00Jan 15$4.40$8.60$6.50$15.00 06/01$5.65–$8.05$6.50--
$560.00Oct 16$147.00$151.20$149.10$131.50 06/18$128.40–$169.45$147.00--
$260.00Sep 18$0.00$2.85$1.43$1.60 07/16$1.38–$1.67$1.43--
$260.00Oct 16$0.00$3.40$1.70$2.75 07/17$1.70–$2.75$1.70--
$260.00Dec 18$2.50$6.20$4.35$5.40 07/13$3.95–$5.60$4.35--
$260.00Jan 15$3.30$7.30$5.30$5.66 06/17$4.65–$6.65$5.30--
$250.00Dec 18$1.50$5.60$3.55$9.60 05/21$3.15–$4.68$3.55--
$250.00Jan 15$2.50$6.60$4.55$6.41 06/15$4.22–$5.55$4.55--
$580.00Aug 21$165.90$170.20$168.05$152.10 06/26$143.90–$189.05$165.90--
$580.00Oct 16$166.30$170.30$168.30$181.40 07/10$146.40–$189.15$168.30--
$240.00Dec 18$1.00$4.80$2.90$2.70 06/25$2.53–$4.22$2.70--
$240.00Jan 15$1.50$5.70$3.60$9.14 06/01$3.20–$4.68$3.60--
$590.00Aug 21$175.90$180.20$178.05$162.00 06/26$153.45–$199.05$175.90--
$230.00Oct 16$0.00$2.65$1.33$2.48 06/11$1.33–$1.70$1.33--
$230.00Dec 18$0.50$4.30$2.40$3.60 07/17$1.98–$3.55$2.40--
$220.00Oct 16$0.00$2.50$1.25$2.06 06/11$1.23–$1.55$1.25--
$210.00Dec 18$0.00$3.30$1.65$1.60 06/29$1.65–$2.10$1.60--
$210.00Jan 15$0.05$3.90$1.98$5.70 06/01$1.78–$2.55$1.98--
$200.00Dec 18$0.00$2.90$1.45$1.25 06/26$1.45–$1.80$1.25--
$200.00Jan 15$0.00$3.50$1.75$3.70 06/08$1.65–$2.05$1.75--
$195.00Dec 18$0.00$2.80$1.40$3.80 06/03$1.40–$1.75$1.40--
$195.00Jan 15$0.00$3.30$1.65$4.30 06/01$1.65–$1.90$1.65--
$190.00Dec 18$0.00$2.70$1.35$1.00 06/26$1.35–$1.65$1.00--
$190.00Jan 15$0.00$3.20$1.60$3.90 06/02$1.43–$1.75$1.60--
$640.00Dec 18$226.10$230.50$228.30$212.80 06/26$205.25–$249.05$226.10--

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 934
Total Puts 34
Put/Call Ratio 0.04
Net Difference 900

Prior's Put/Call Breakdown

Total Calls 16
Total Puts 525
Put/Call Ratio 32.81
Net Difference -509

Prior 7-Day Put/Call Summary

Total Calls 517
Total Puts 1,130
Average Put/Call Ratio 1.35
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