Tour v456
WWD
WOODWARD INC
$385.42 -6.12%
$355.37 (-7.80%)🌙
as of 07/29 06:09 PM
(7/29 14:08) ◀
|
Wednesday, July 29, 2026 (6:09pm)
January 2026
|
▶
◀ 7/29 18:09

Option Volume

Detail
ℹ
Current (07/29) 214
Calls: 157 (73%)
Puts: 57 (27%)
Prior (07/28) 321
Calls: 164 (51%)
Puts: 157 (49%)
Current vs Prior -33.33%
Calls: -4.27% (Calls)
Puts: -63.69% (Puts)
Prior 7-Day Total 2,105
Calls: 1,298 (62%)
Puts: 807 (38%)
Prior 7-Day Average 300
Calls: 185 (62%)
Puts: 115 (38%)
Current vs Prior 7-Day Avg -28.84%
Calls: -15.33%
Puts: -50.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $184.7K
Calls: $107.7K (58%)
Puts: $77.0K (42%)
Prior (07/28) $1.00M
Calls: $691.7K (69%)
Puts: $308.6K (31%)
Current vs Prior -81.54%
Calls: -84.43%
Puts: -75.05%
Prior 7-Day Total $4.29M
Calls: $3.28M (77%)
Puts: $1.01M (23%)
Prior 7-Day Average $612.3K
Calls: $468.6K (77%)
Puts: $143.7K (23%)
Current vs Prior 7-Day Avg -69.84%
Calls: -77.02%
Puts: -46.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.36
Prior (07/28) 0.96
Current vs Prior -62.08%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -66.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 5,197
Calls: 3,048 (59%)
Puts: 2,149 (41%)
Prior (07/28) 5,000
Calls: 2,902 (58%)
Puts: 2,098 (42%)
Current vs Prior +3.94%
Prior 7-Day Total 8,884
Calls: 6,333 (71%)
Puts: 2,551 (29%)
Prior 7-Day Average 1,269
Calls: 904 (68%)
Puts: 425 (32%)
Current vs Prior 7-Day Avg +309.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.56% | 16.20%
Prior 13.25% | 16.03%
Current vs Prior +2.31% | +1.10%
Prior 7-Day Avg 13.65% | 16.28%
Current vs 7-Day Avg -0.66% | -0.49%
Prior 7-Day Eod 13.25% | 16.03%
Current vs 7-Day Eod +2.31% | +1.10%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 11.25%
Calls: 14.34% | 11.33%
Puts: 13.29% | 11.18%
Prior 12.96% | 8.94%
Calls: 11.80% | 8.62%
Puts: 14.11% | 9.26%
Current vs Prior +6.56% | +25.84%
Prior 7-Day Avg 10.18% | 7.55%
Calls: 7.21% | 7.70%
Puts: 13.15% | 7.40%
Current vs 7-Day Avg +35.62% | +48.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (157 calls vs 57 puts). P/C ratio dropping 62% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6 of results (avg 8.1%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2145.5048.80$47.157.0%--0.7678
$390.00Aug 2121.2023.20$22.209.0%40.511
$380.00Aug 2126.0028.70$27.359.9%10.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2166.2070.00$68.105.6%--0.8223
$410.00Aug 2136.0039.00$37.508.0%10.62150
$420.00Aug 2142.0045.90$43.958.9%--0.6821

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. 7 found (avg delta 0.65, highest 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2145.5048.80$47.157.0%--0.7678
$380.00Aug 2126.0028.70$27.359.9%10.58--
$390.00Aug 2121.2023.20$22.209.0%40.511
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2166.2070.00$68.105.6%--0.8223
$420.00Aug 2142.0045.90$43.958.9%--0.6821
$410.00Aug 2136.0039.00$37.508.0%10.62150
$400.00Aug 2129.1032.30$30.7010.4%--0.5661

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 74, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2117.0019.00$18.0011.1%70.4452
$410.00Aug 2112.9015.80$14.3520.2%50.38161
$390.00Aug 2121.2023.20$22.209.0%40.511
$430.00Aug 217.4010.50$8.9534.6%30.277
$420.00Aug 219.9012.70$11.3024.8%20.3251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2118.2021.40$19.8016.2%210.4317
$320.00Aug 212.505.10$3.8068.4%90.1123
$390.00Aug 2123.4026.40$24.9012.0%60.49450
$330.00Aug 213.706.80$5.2559.0%40.1511
$310.00Aug 211.404.30$2.85101.8%30.0914

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. 19 found (best R:R 9.53, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$1.15$8.85$1.157.70$451.15
$440.00$450.00Aug 21$1.55$8.45$1.555.45$441.55
$430.00$440.00Aug 21$1.75$8.25$1.754.71$431.75
$420.00$430.00Aug 21$2.35$7.65$2.353.26$422.35
$410.00$420.00Aug 21$3.05$6.95$3.052.28$413.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.95$9.05$0.959.53$319.05
$330.00$320.00Aug 21$1.45$8.55$1.455.90$328.55
$340.00$330.00Aug 21$2.00$8.00$2.004.00$338.00
$350.00$340.00Aug 21$2.05$7.95$2.053.88$347.95
$360.00$350.00Aug 21$2.85$7.15$2.852.51$357.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.13, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$380.00Aug 21$19.80$19.80$10.201.94$369.80
$380.00$390.00Aug 21$5.15$5.15$4.851.06$385.15
$390.00$400.00Aug 21$4.20$4.20$5.800.72$394.20
$400.00$410.00Aug 21$3.65$3.65$6.350.57$403.65
$410.00$420.00Aug 21$3.05$3.05$6.950.44$413.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$420.00Aug 21$24.15$24.15$5.854.13$425.85
$410.00$400.00Aug 21$6.80$6.80$3.202.13$403.20
$420.00$410.00Aug 21$6.45$6.45$3.551.82$413.55
$400.00$390.00Aug 21$5.80$5.80$4.201.38$394.20
$390.00$380.00Aug 21$5.10$5.10$4.901.04$384.90

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. 7 found (cheapest 12.22% of stock, avg 14.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$22.20$24.90$47.10$342.90$437.1012.22%
$380.00Aug 21$27.35$19.80$47.15$332.85$427.1512.23%
$400.00Aug 21$18.00$30.70$48.70$351.30$448.7012.64%
$410.00Aug 21$14.35$37.50$51.85$358.15$461.8513.45%
$420.00Aug 21$11.30$43.95$55.25$364.75$475.2514.34%
$350.00Aug 21$47.15$9.30$56.45$293.55$406.4514.65%
$450.00Aug 21$5.65$68.10$73.75$376.25$523.7519.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.28% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Aug 21$7.20$9.30$16.50$333.50$456.50
$430.00$350.00Aug 21$8.95$9.30$18.25$331.75$448.25
$440.00$360.00Aug 21$7.20$12.15$19.35$340.65$459.35
$420.00$350.00Aug 21$11.30$9.30$20.60$329.40$440.60
$430.00$360.00Aug 21$8.95$12.15$21.10$338.90$451.10
$440.00$370.00Aug 21$7.20$15.70$22.90$347.10$462.90
$420.00$360.00Aug 21$11.30$12.15$23.45$336.55$443.45
$410.00$350.00Aug 21$14.35$9.30$23.65$326.35$433.65
$430.00$370.00Aug 21$8.95$15.70$24.65$345.35$454.65
$410.00$360.00Aug 21$14.35$12.15$26.50$333.50$436.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 10.76, avg credit $6.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.15$0.8510.76$400.85$429.15
390/400410/420Aug 21$8.85$1.157.70$391.15$418.85
380/390400/410Aug 21$8.75$1.257.00$381.25$408.75
360/370380/390Aug 21$8.70$1.306.69$361.30$388.70
400/410430/440Aug 21$8.55$1.455.90$401.45$438.55
400/410440/450Aug 21$8.35$1.655.06$401.65$448.35
370/380390/400Aug 21$8.30$1.704.88$371.70$398.30
380/390410/420Aug 21$8.15$1.854.41$381.85$418.15
390/400420/430Aug 21$8.15$1.854.41$391.85$428.15
350/360380/390Aug 21$8.00$2.004.00$352.00$388.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.20$9.8049.00
$440.00$450.00$460.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.55$9.4517.18
$400.00$410.00$420.00Aug 21$0.60$9.4015.67
$420.00$430.00$440.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.05$9.95199.00
$310.00$320.00$330.00Aug 21$0.50$9.5019.00
$320.00$330.00$340.00Aug 21$0.55$9.4517.18
$360.00$370.00$380.00Aug 21$0.55$9.4517.18
$350.00$360.00$370.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-7.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 21-$7.55$22.45
$450.00$460.001:2Aug 21-$3.35$6.65
$440.00$450.001:2Aug 21-$4.10$5.90
$430.00$440.001:2Aug 21-$5.45$4.55
$420.00$430.001:2Aug 21-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 21-$19.80$10.20
$320.00$310.001:2Aug 21-$1.90$8.10
$330.00$320.001:2Aug 21-$2.35$7.65
$340.00$330.001:2Aug 21-$3.25$6.75
$350.00$340.001:2Aug 21-$5.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.50%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$21.200.511.2%5.50%6.69%41
$400.00Aug 21$17.000.443.8%4.41%8.19%752
$410.00Aug 21$12.900.386.4%3.35%9.72%5161
$420.00Aug 21$9.900.329.0%2.57%11.54%251
$430.00Aug 21$7.400.2711.6%1.92%13.49%37
$440.00Aug 21$5.800.2314.2%1.50%15.67%--426
$450.00Aug 21$4.000.1816.8%1.04%17.79%257
$460.00Aug 21$3.500.1519.4%0.91%20.26%175

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 453 vol/day, 167 traded recently)

WWD averages only 453 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 $310.00 10-16 call last traded $130.57 on 06/17 (now $85.50/$88.40) — try a limit near $86.95. Also watch the $260.00 10-16 call last traded $116.98 on 06/10 (now $130.00/$134.40) — try a limit near $130.00; the $250.00 10-16 call last traded $143.80 on 06/11 (now $139.20/$144.00) — try a limit near $141.60. Most tradeable put: the $540.00 01-15 put last traded $124.51 on 06/26 (now $155.50/$159.00) — try a limit near $155.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$21.20$23.20$22.20$31.50 07/16$22.20–$49.40$22.201
$390.00Sep 18$25.50$30.30$27.90$48.25 07/24$27.90–$49.70$27.901
$390.00Oct 16$30.50$34.80$32.65$26.40 06/04$32.65–$58.55$30.504
$390.00Jan 15$46.70$48.90$47.80$56.30 07/20$47.80–$73.85$47.801
$390.00Dec 18$42.50$47.20$44.85--$44.85–$59.90$42.5019
$380.00Oct 16$35.50$40.30$37.90$42.71 07/16$37.90–$65.20$37.9024
$380.00Dec 18$47.50$52.20$49.85$53.91 07/17$49.85–$76.55$49.852
$380.00Jan 15$50.70$53.70$52.20$67.60 07/07$52.20–$80.25$52.2042
$400.00Aug 21$17.00$19.00$18.00$22.75 07/17$18.00–$42.65$18.0052
$400.00Sep 18$21.70$24.80$23.25$43.04 07/24$23.25–$43.25$23.2587
$400.00Oct 16$25.50$30.30$27.90$31.20 07/16$27.90–$52.10$27.9010
$400.00Dec 18$38.00$40.80$39.40$62.88 06/16$39.40–$64.30$39.4012
$400.00Jan 15$41.00$44.40$42.70$45.10 07/17$42.70–$68.00$42.706
$370.00Aug 21$31.90$34.30$33.10$39.40 07/20$33.10–$64.30$33.10--
$370.00Oct 16$41.50$45.90$43.70$71.64 06/29$43.70–$72.55$43.706
$370.00Dec 18$53.00$57.70$55.35$41.25 05/29$55.35–$83.15$53.0050
$410.00Aug 21$12.90$15.80$14.35$24.00 07/22$14.35–$36.35$14.35161
$410.00Sep 18$17.00$21.80$19.40$34.13 07/23$19.40–$37.45$19.40450
$410.00Oct 16$21.50$26.30$23.90$31.20 07/16$23.90–$46.10$23.9094
$410.00Jan 15$36.50$41.30$38.90$53.00 07/21$38.90–$62.45$38.9011
$410.00Dec 18$33.80$37.00$35.40--$35.40–$49.25$33.8017
$360.00Sep 18$43.00$47.80$45.40$56.00 07/16$45.40–$71.55$45.4064
$360.00Oct 16$47.50$52.30$49.90$71.00 07/24$49.90–$80.15$49.9045
$360.00Dec 18$58.70$63.30$61.00$89.25 07/06$61.00–$90.10$61.0093
$360.00Jan 15$61.70$66.30$64.00$83.65 07/23$64.00–$93.50$64.00--
$420.00Aug 21$9.90$12.70$11.30$22.16 07/23$11.30–$30.45$11.3051
$420.00Oct 16$18.00$22.80$20.40$49.25 06/18$20.40–$40.95$20.4014
$420.00Dec 18$29.50$34.30$31.90$62.30 06/22$31.90–$53.45$31.908
$420.00Jan 15$32.50$37.30$34.90$65.76 06/18$34.90–$57.20$34.905
$420.00Sep 18$15.10$17.70$16.40--$16.40–$16.40—$15.101
$350.00Aug 21$45.50$48.80$47.15$92.10 06/22$47.15–$80.80$47.1578
$350.00Oct 16$54.50$59.00$56.75$99.60 06/18$56.75–$87.80$56.753
$350.00Dec 18$65.00$69.60$67.30$55.10 06/05$67.30–$97.15$65.001
$350.00Jan 15$68.00$72.30$70.15$79.20 07/08$70.15–$100.55$70.154
$430.00Aug 21$7.40$10.50$8.95$14.25 07/13$8.95–$25.90$8.957
$430.00Sep 18$10.50$15.30$12.90$26.30 07/24$12.90–$27.05$12.902
$430.00Oct 16$14.50$19.30$16.90$50.70 06/25$16.90–$36.05$16.90--
$430.00Dec 18$26.00$30.80$28.40$35.20 07/20$28.40–$48.80$28.407
$430.00Jan 15$29.00$33.80$31.40$38.80 07/20$31.40–$52.30$31.406
$340.00Oct 16$61.50$66.00$63.75$40.80 06/01$63.75–$95.90$61.506
$340.00Dec 18$71.50$74.70$73.10$98.85 07/24$73.10–$104.55$73.104
$340.00Jan 15$74.50$77.60$76.05$85.88 07/08$76.05–$107.85$76.053
$440.00Aug 21$5.80$8.60$7.20$14.40 07/23$7.20–$21.80$7.20426
$440.00Oct 16$12.00$16.80$14.40$40.15 06/24$14.40–$31.55$14.4010
$440.00Dec 18$23.80$26.90$25.35$55.20 06/18$25.35–$44.30$25.3517
$440.00Jan 15$25.50$30.30$27.90$40.87 07/23$27.90–$47.70$27.909
$440.00Sep 18$8.40$13.00$10.70--$10.70–$18.60$8.401
$330.00Oct 16$69.00$72.70$70.85$98.15 07/24$70.85–$104.35$70.851
$450.00Aug 21$4.00$7.30$5.65$12.67 07/24$5.65–$17.75$5.6557
$450.00Oct 16$9.90$14.50$12.20$20.80 07/09$12.20–$27.75$12.2031
$450.00Dec 18$20.00$24.70$22.35$31.00 07/21$22.35–$40.20$22.354
$450.00Jan 15$24.20$26.90$25.55$31.50 07/15$25.55–$43.50$25.55288
$450.00Sep 18$7.70$10.60$9.15--$9.15–$9.15—$7.7024
$320.00Oct 16$77.00$80.20$78.60$121.82 06/17$78.60–$112.90$78.609
$460.00Aug 21$3.50$5.50$4.50$10.60 07/24$4.50–$14.55$4.5075
$460.00Oct 16$7.50$12.30$9.90$16.80 07/10$9.90–$24.25$9.90110
$460.00Dec 18$17.50$22.30$19.90$25.70 07/20$19.90–$36.30$19.904
$460.00Jan 15$20.00$24.80$22.40$28.20 07/20$22.40–$39.80$22.404
$460.00Sep 18$6.40$9.20$7.80--$7.80–$7.80—$6.4024
$310.00Oct 16$85.50$88.40$86.95$130.57 06/17$86.95–$121.85$86.958
$310.00Dec 18$93.50$96.30$94.90$67.00 06/01$94.90–$128.35$93.50--
$470.00Aug 21$2.40$5.20$3.80$8.40 07/24$3.80–$11.65$3.8050
$470.00Sep 18$4.60$7.50$6.05$12.82 07/24$6.05–$12.90$6.0512
$470.00Oct 16$7.00$10.70$8.85$27.55 06/23$8.85–$20.90$8.8524
$470.00Dec 18$15.00$19.80$17.40--$17.40–$25.80$15.002
$300.00Dec 18$101.00$104.50$102.75--$102.75–$124.15$101.008
$480.00Aug 21$1.55$4.40$2.98$6.40 07/24$2.98–$9.50$2.9813
$480.00Oct 16$5.80$9.00$7.40$6.10 06/03$7.40–$18.15$6.102
$480.00Dec 18$13.00$17.80$15.40--$15.40–$23.00$13.001
$290.00Aug 21$97.50$101.40$99.45$108.50 07/16$99.45–$136.20$99.452
$290.00Oct 16$102.50$107.30$104.90--$104.90–$126.60$102.501
$290.00Dec 18$109.50$112.20$110.85--$110.85–$132.55$109.501
$490.00Aug 21$0.35$3.50$1.93$4.60 07/09$1.93–$7.60$1.931
$490.00Oct 16$4.50$8.00$6.25$9.00 07/15$6.25–$15.70$6.252
$490.00Dec 18$11.30$16.00$13.65$11.00 06/03$13.65–$26.75$11.3021
$280.00Oct 16$111.50$116.30$113.90$152.01 06/23$113.90–$149.25$113.901
$280.00Dec 18$117.50$122.20$119.85$123.40 06/11$119.85–$154.00$119.852
$500.00Aug 21$0.05$1.90$0.98$2.70 07/21$0.98–$6.05$0.9833
$500.00Oct 16$4.00$7.00$5.50$7.38 07/14$5.50–$13.30$5.507
$500.00Dec 18$11.10$14.20$12.65$15.60 07/20$12.65–$23.95$12.6532
$500.00Jan 15$13.30$16.00$14.65$17.11 07/15$14.65–$27.15$14.652
$270.00Oct 16$120.50$125.40$122.95$132.50 06/15$122.95–$158.65$122.952
$270.00Dec 18$126.00$130.90$128.45$159.99 06/16$128.45–$162.85$128.452
$270.00Jan 15$128.00$132.60$130.30--$130.30–$151.90$128.001
$510.00Aug 21$0.00$3.00$1.50$2.30 07/24$1.50–$5.05$1.503
$510.00Oct 16$3.40$6.30$4.85$7.10 07/10$4.85–$11.45$4.8520
$510.00Jan 15$11.80$14.50$13.15$10.60 06/03$13.15–$24.50$11.801
$260.00Oct 16$130.00$134.40$132.20$116.98 06/10$132.20–$168.10$130.002
$520.00Aug 21$0.00$3.20$1.60$1.80 07/24$1.55–$4.08$1.606
$520.00Oct 16$2.80$5.20$4.00$7.20 07/09$4.00–$9.95$4.005
$520.00Dec 18$8.30$11.50$9.90$15.75 07/23$9.90–$19.15$9.9040
$520.00Jan 15$10.60$13.30$11.95$29.88 06/24$11.95–$22.40$11.9513
$250.00Oct 16$139.20$144.00$141.60$143.80 06/11$141.60–$177.65$141.603
$250.00Dec 18$143.50$148.40$145.95--$145.95–$168.05$143.501
$530.00Aug 21$0.00$2.85$1.43$1.40 07/24$1.40–$3.45$1.408
$530.00Sep 18$0.00$4.80$2.40$2.55 07/20$2.23–$3.38$2.4013
$530.00Oct 16$2.15$4.50$3.33$14.60 06/18$3.33–$8.60$3.3315
$240.00Jan 15$154.00$158.90$156.45--$156.45–$156.45—$154.001
$540.00Aug 21$0.00$2.65$1.33$1.40 07/09$0.88–$2.80$1.333
$540.00Oct 16$0.10$5.00$2.55$3.80 07/20$2.55–$7.20$2.5543
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$23.40$26.40$24.90$24.50 07/17$13.05–$24.90$24.50450
$390.00Sep 18$26.90$31.50$29.20$27.80 07/16$17.70–$29.20$27.801
$390.00Oct 16$30.20$35.00$32.60$25.70 07/09$19.90–$32.60$30.2041
$390.00Dec 18$39.80$44.50$42.15--$33.45–$42.15$39.804
$380.00Aug 21$18.20$21.40$19.80$20.50 07/16$10.45–$19.80$19.8017
$380.00Oct 16$25.20$30.00$27.60$18.35 06/24$17.35–$27.60$25.2024
$380.00Jan 15$37.70$41.50$39.60$33.30 07/22$28.55–$39.60$37.701
$380.00Sep 18$22.90$26.20$24.55--$24.55–$24.55—$22.901
$400.00Aug 21$29.10$32.30$30.70$22.00 07/22$16.45–$30.70$29.1061
$400.00Oct 16$35.50$40.30$37.90$29.90 07/09$23.65–$37.90$35.504
$400.00Dec 18$45.50$50.00$47.75$42.00 07/10$33.75–$47.75$45.504
$370.00Aug 21$14.00$17.40$15.70$9.60 07/23$8.15–$15.70$14.0074
$370.00Dec 18$30.30$35.00$32.65$26.20 07/23$22.85–$32.65$30.3035
$370.00Oct 16$21.00$25.80$23.40--$16.30–$23.40$21.008
$410.00Aug 21$36.00$39.00$37.50$23.20 07/23$20.20–$37.50$36.00150
$410.00Oct 16$41.50$46.00$43.75$34.40 07/09$27.70–$43.75$41.5046
$360.00Aug 21$10.70$13.60$12.15$10.70 07/20$5.95–$12.65$10.7020
$360.00Oct 16$17.50$22.00$19.75$12.00 07/06$12.40–$19.75$17.501
$360.00Dec 18$26.50$31.00$28.75$22.00 07/24$19.90–$28.75$26.5012
$360.00Sep 18$14.50$17.70$16.10--$16.10–$16.10—$14.501
$420.00Aug 21$42.00$45.90$43.95$29.04 07/23$24.55–$43.95$42.0021
$420.00Sep 18$44.80$49.50$47.15$32.30 07/24$29.90–$47.15$44.801
$420.00Oct 16$48.10$52.50$50.30$45.80 07/08$32.60–$50.30$48.1010
$350.00Aug 21$8.00$10.60$9.30$6.00 07/22$4.58–$9.90$8.00575
$350.00Oct 16$14.00$18.80$16.40$11.48 06/17$10.40–$16.45$14.0018
$350.00Dec 18$22.50$27.30$24.90$22.90 07/20$17.35–$24.90$22.904
$350.00Jan 15$24.50$29.30$26.90$43.01 06/04$19.60–$26.90$26.9025
$430.00Aug 21$50.20$53.50$51.85$29.41 06/23$29.60–$51.85$50.201
$430.00Oct 16$55.60$59.50$57.55$45.70 07/09$37.20–$57.55$55.603
$430.00Sep 18$53.60$56.50$55.05--$39.85–$55.05$53.6047
$340.00Aug 21$5.50$9.00$7.25$8.20 07/17$3.45–$7.45$7.2560
$340.00Oct 16$11.20$16.00$13.60$10.96 07/14$8.60–$13.75$11.202
$340.00Dec 18$19.20$24.00$21.60$15.50 07/01$15.05–$21.60$19.202
$340.00Sep 18$8.50$11.80$10.15--$10.15–$10.15—$8.501
$440.00Aug 21$57.80$61.20$59.50$50.96 07/14$35.75–$59.50$57.801
$440.00Oct 16$62.30$67.00$64.65$58.70 07/08$42.65–$64.65$62.302
$440.00Dec 18$70.30$75.00$72.65$51.90 06/24$53.10–$72.65$70.301
$440.00Jan 15$71.90$76.50$74.20$61.12 07/23$55.60–$74.20$71.904
$330.00Aug 21$3.70$6.80$5.25$6.20 07/17$2.25–$5.80$5.2511
$330.00Oct 16$9.00$12.70$10.85$7.89 06/18$7.10–$11.40$9.003
$330.00Dec 18$16.20$21.00$18.60$13.40 06/24$12.90–$18.65$16.207
$450.00Aug 21$66.20$70.00$68.10$46.94 07/23$41.95–$68.10$66.2023
$450.00Oct 16$70.00$74.50$72.25$58.50 07/09$49.15–$72.25$70.006
$450.00Jan 15$79.00$83.50$81.25$100.00 06/09$61.30–$81.25$81.251
$320.00Aug 21$2.50$5.10$3.80$2.40 07/24$1.80–$4.40$2.5023
$320.00Oct 16$7.00$10.80$8.90$7.60 07/22$5.15–$9.50$7.607
$320.00Dec 18$13.80$17.40$15.60$11.70 07/01$11.10–$15.75$13.803
$460.00Aug 21$74.90$78.50$76.70$66.80 07/14$48.90–$76.70$74.902
$310.00Aug 21$1.40$4.30$2.85$1.85 07/24$1.55–$3.10$1.8514
$310.00Oct 16$5.50$9.20$7.35$5.50 06/26$4.58–$7.85$5.5027
$310.00Dec 18$11.50$15.10$13.30$11.15 07/23$9.55–$13.55$11.502
$300.00Aug 21$0.55$3.50$2.03$1.45 07/24$1.35–$2.65$1.4510
$300.00Oct 16$4.00$8.80$6.40$5.55 07/09$3.88–$6.40$5.553
$300.00Jan 15$10.50$15.10$12.80$12.40 07/20$9.50–$12.90$12.404
$300.00Dec 18$9.50$12.90$11.20--$9.00–$11.20$9.503
$300.00Sep 18$2.60$5.40$4.00--$4.00–$4.00—$2.601
$480.00Aug 21$93.50$97.00$95.25$85.20 07/10$64.00–$95.25$93.50--
$290.00Aug 21$0.05$3.30$1.67$1.35 07/23$1.20–$1.85$1.3513
$290.00Sep 18$1.75$4.50$3.13$2.20 07/24$1.78–$3.25$2.202
$290.00Oct 16$2.55$7.40$4.97$3.50 07/23$2.88–$5.00$3.5010
$290.00Dec 18$7.50$11.10$9.30--$7.55–$9.30$7.503
$490.00Aug 21$103.00$106.50$104.75$68.70 06/26$72.05–$104.75$103.001
$490.00Dec 18$109.00$113.50$111.25$103.70 07/10$85.15–$111.25$109.001
$280.00Aug 21$0.20$1.45$0.83$0.90 07/24$0.83–$1.60$0.8313
$280.00Sep 18$1.05$4.40$2.73$1.75 07/24$1.60–$2.73$1.755
$280.00Oct 16$1.55$6.40$3.98$4.40 07/17$2.48–$3.98$3.989
$280.00Dec 18$6.00$10.80$8.40--$6.10–$8.40$6.001
$500.00Dec 18$118.70$122.00$120.35$111.70 07/10$92.45–$120.35$118.701
$500.00Aug 21$112.50$116.00$114.25--$114.25–$114.25—$112.501
$270.00Sep 18$0.00$4.80$2.40$1.30 07/24$1.50–$2.40$1.304
$270.00Oct 16$1.00$4.90$2.95$2.60 07/22$1.83–$3.48$2.604
$270.00Dec 18$4.50$9.30$6.90$5.80 06/29$4.85–$6.95$5.8036
$270.00Jan 15$5.50$10.30$7.90$15.00 06/01$5.65–$8.05$7.901
$260.00Sep 18$0.05$3.40$1.73$1.00 07/24$1.35–$1.73$1.003
$260.00Oct 16$0.00$4.80$2.40$2.75 07/17$1.65–$2.75$2.404
$260.00Dec 18$3.50$8.30$5.90$5.40 07/13$3.95–$5.90$5.406
$260.00Jan 15$4.50$9.30$6.90$5.66 06/17$4.65–$6.90$5.661
$250.00Jan 15$3.50$8.30$5.90$6.41 06/15$4.10–$5.90$5.90--
$250.00Oct 16$0.00$4.80$2.40--$1.55–$2.40--6
$250.00Dec 18$2.55$7.40$4.97--$3.75–$4.97$2.552
$530.00Aug 21$141.00$145.50$143.25--$143.25–$143.25—$141.001
$240.00Dec 18$1.55$6.40$3.98$2.70 06/25$2.53–$4.22$2.703
$240.00Jan 15$2.55$7.40$4.97$9.14 06/01$3.18–$4.97$4.971
$240.00Oct 16$0.00$4.80$2.40--$1.45–$2.40--1
$540.00Jan 15$155.50$159.00$157.25$124.51 06/26$126.35–$157.25$155.501
$230.00Oct 16$0.00$4.80$2.40$2.48 06/11$1.33–$2.40$2.406
$230.00Dec 18$1.00$4.90$2.95$3.60 07/17$1.98–$3.55$2.957
$220.00Oct 16$0.00$4.40$2.20$2.06 06/11$1.23–$2.20$2.0610
$220.00Dec 18$0.50$4.50$2.50--$2.03–$2.50$0.503
$560.00Oct 16$171.00$175.80$173.40$131.50 06/18$138.05–$173.40$171.001
$210.00Dec 18$0.00$3.90$1.95$1.60 06/29$1.65–$2.10$1.603
$210.00Jan 15$0.00$4.80$2.40$5.70 06/01$1.85–$2.55$2.402
$210.00Oct 16$0.00$2.70$1.35--$1.20–$1.35--11
$200.00Dec 18$0.00$4.80$2.40$1.25 06/26$1.45–$2.40$1.258
$200.00Jan 15$0.20$3.80$2.00$3.70 06/08$1.65–$2.05$2.002
$200.00Oct 16$0.00$3.00$1.50--$1.15–$1.50--10
$195.00Dec 18$0.00$4.80$2.40$3.80 06/03$1.40–$2.40$2.408
$195.00Jan 15$0.00$3.50$1.75$4.30 06/01$1.60–$1.90$1.751
$195.00Oct 16$0.00$2.40$1.20--$1.13–$1.20--14
$580.00Aug 21$190.50$195.40$192.95$152.10 06/26$156.60–$192.95$190.50--

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 157
Total Puts 57
Put/Call Ratio 0.36
Net Difference 100

Prior's Put/Call Breakdown

Total Calls 164
Total Puts 157
Put/Call Ratio 0.96
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 1,298
Total Puts 807
Average Put/Call Ratio 1.10
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