Tour v473
WWD
WOODWARD INC
$356.28 -7.56%
$357.51 (+0.35%)🌙
as of 07/30 07:49 PM
(7/29 18:09) ◀
|
Thursday, July 30, 2026 (7:49pm)
January 2026
|
▶ (7/31 19:20)
◀ 7/30 19:49 ▶

Option Volume

Detail
ℹ
Current (07/30) 552
Calls: 281 (51%)
Puts: 271 (49%)
Prior (07/29) 214
Calls: 157 (73%)
Puts: 57 (27%)
Current vs Prior +157.94%
Calls: +78.98% (Calls)
Puts: +375.44% (Puts)
Prior 7-Day Total 2,270
Calls: 1,416 (62%)
Puts: 854 (38%)
Prior 7-Day Average 324
Calls: 202 (62%)
Puts: 122 (38%)
Current vs Prior 7-Day Avg +70.22%
Calls: +38.91%
Puts: +122.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.13M
Calls: $1.15M (54%)
Puts: $979.9K (46%)
Prior (07/29) $184.7K
Calls: $107.7K (58%)
Puts: $77.0K (42%)
Current vs Prior +1051.81%
Calls: +965.45%
Puts: +1172.58%
Prior 7-Day Total $4.42M
Calls: $3.35M (76%)
Puts: $1.07M (24%)
Prior 7-Day Average $631.5K
Calls: $478.9K (76%)
Puts: $152.6K (24%)
Current vs Prior 7-Day Avg +236.81%
Calls: +139.54%
Puts: +542.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.96
Prior (07/29) 0.36
Current vs Prior +165.64%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -13.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 2,081
Calls: 1,244 (60%)
Puts: 837 (40%)
Prior (07/29) 5,197
Calls: 3,048 (59%)
Puts: 2,149 (41%)
Current vs Prior -59.96%
Prior 7-Day Total 13,984
Calls: 9,304 (67%)
Puts: 4,680 (33%)
Prior 7-Day Average 1,997
Calls: 1,329 (63%)
Puts: 780 (37%)
Current vs Prior 7-Day Avg +4.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.18% | 12.67%
Prior 13.56% | 16.20%
Current vs Prior -32.30% | -21.79%
Prior 7-Day Avg 13.55% | 16.22%
Current vs 7-Day Avg -32.25% | -21.86%
Prior 7-Day Eod 13.56% | 16.20%
Current vs 7-Day Eod -32.30% | -21.79%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 11.25%
Calls: 14.34% | 11.33%
Puts: 13.29% | 11.18%
Prior 13.81% | 11.25%
Calls: 14.34% | 11.33%
Puts: 13.29% | 11.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.77% | 8.11%
Calls: 8.34% | 8.24%
Puts: 13.19% | 7.98%
Current vs 7-Day Avg +28.26% | +38.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1052% vs prior. Dollar volume significantly above 7-day average (237% higher). Unusually high activity with volume up 158% vs prior - elevated interest. P/C ratio rising 166% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 7 of results (avg 4.8%, best 3.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2175.7078.60$77.153.8%100.93--
$290.00Aug 2165.8068.90$67.354.6%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2192.3095.70$94.003.6%10.97--
$420.00Aug 2163.1065.70$64.404.0%30.9121
$430.00Aug 2172.4075.80$74.104.6%10.93--
$410.00Aug 2153.5056.20$54.854.9%10.88151
$390.00Aug 2135.5038.50$37.008.1%1000.81--

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. 10 found (avg delta 0.82, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2175.7078.60$77.153.8%100.93--
$290.00Aug 2165.8068.90$67.354.6%20.92--
$350.00Aug 2115.9018.80$17.3516.7%50.5878
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2192.3095.70$94.003.6%10.97--
$430.00Aug 2172.4075.80$74.104.6%10.93--
$420.00Aug 2163.1065.70$64.404.0%30.9121
$410.00Aug 2153.5056.20$54.854.9%10.88151
$390.00Aug 2135.5038.50$37.008.1%1000.81--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 303, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 216.109.40$7.7542.6%200.35--
$420.00Aug 210.602.70$1.65127.3%180.0952
$280.00Aug 2175.7078.60$77.153.8%100.93--
$390.00Aug 211.854.90$3.3890.2%90.183
$400.00Aug 210.803.90$2.35131.9%80.1352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2135.5038.50$37.008.1%1000.81--
$350.00Aug 219.7012.50$11.1025.2%620.42576
$340.00Aug 216.109.00$7.5538.4%300.3160
$280.00Aug 210.002.85$1.43199.3%30.06--
$300.00Aug 210.402.00$1.20133.3%30.0610

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. 16 found (best R:R 99.00, avg 18.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.10$9.90$0.1099.00$430.10
$400.00$410.00Aug 21$0.20$9.80$0.2049.00$400.20
$420.00$430.00Aug 21$0.35$9.65$0.3527.57$420.35
$410.00$420.00Aug 21$0.50$9.50$0.5019.00$410.50
$440.00$450.00Aug 21$0.77$9.23$0.7711.99$440.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.17$9.83$0.1757.82$289.83
$310.00$300.00Aug 21$0.97$9.03$0.979.31$309.03
$340.00$310.00Aug 21$5.38$24.62$5.384.58$334.62
$350.00$340.00Aug 21$3.55$6.45$3.551.82$346.45
$360.00$350.00Aug 21$4.25$5.75$4.251.35$355.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 49.00, avg 5.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.80$9.80$0.2049.00$289.80
$290.00$350.00Aug 21$50.00$50.00$10.005.00$340.00
$350.00$360.00Aug 21$5.65$5.65$4.351.30$355.65
$360.00$370.00Aug 21$3.95$3.95$6.050.65$363.95
$370.00$380.00Aug 21$2.60$2.60$7.400.35$372.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$9.70$9.70$0.3032.33$420.30
$420.00$410.00Aug 21$9.55$9.55$0.4521.22$410.45
$410.00$390.00Aug 21$17.85$17.85$2.158.30$392.15
$390.00$380.00Aug 21$8.50$8.50$1.505.67$381.50
$380.00$360.00Aug 21$13.15$13.15$6.851.92$366.85

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. 10 found (cheapest 7.59% of stock, avg 16.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$11.70$15.35$27.05$332.95$387.057.59%
$350.00Aug 21$17.35$11.10$28.45$321.55$378.457.99%
$380.00Aug 21$5.15$28.50$33.65$346.35$413.659.44%
$390.00Aug 21$3.38$37.00$40.38$349.62$430.3811.33%
$410.00Aug 21$2.15$54.85$57.00$353.00$467.0016.00%
$420.00Aug 21$1.65$64.40$66.05$353.95$486.0518.54%
$290.00Aug 21$67.35$1.60$68.95$221.05$358.9519.35%
$430.00Aug 21$1.30$74.10$75.40$354.60$505.4021.16%
$280.00Aug 21$77.15$1.43$78.58$201.42$358.5822.06%
$450.00Aug 21$0.43$94.00$94.43$355.57$544.4326.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.00% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Aug 21$2.35$1.20$3.55$296.45$403.55
$400.00$290.00Aug 21$2.35$1.60$3.95$286.05$403.95
$400.00$310.00Aug 21$2.35$2.17$4.52$305.48$404.52
$390.00$300.00Aug 21$3.38$1.20$4.58$295.42$394.58
$390.00$290.00Aug 21$3.38$1.60$4.98$285.02$394.98
$390.00$310.00Aug 21$3.38$2.17$5.55$304.45$395.55
$380.00$300.00Aug 21$5.15$1.20$6.35$293.65$386.35
$380.00$290.00Aug 21$5.15$1.60$6.75$283.25$386.75
$380.00$310.00Aug 21$5.15$2.17$7.32$302.68$387.32
$370.00$300.00Aug 21$7.75$1.20$8.95$291.05$378.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.11, avg credit $5.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/410420/430Aug 21$18.20$1.8010.11$391.80$438.20
380/390410/420Aug 21$9.00$1.009.00$381.00$419.00
380/390420/430Aug 21$8.85$1.157.70$381.15$428.85
380/390400/410Aug 21$8.70$1.306.69$381.30$408.70
340/350360/370Aug 21$7.50$2.503.00$342.50$367.50
360/380390/400Aug 21$14.18$5.822.44$365.82$404.18
350/360370/380Aug 21$6.85$3.152.17$353.15$376.85
360/380410/420Aug 21$13.65$6.352.15$366.35$423.65
360/380420/430Aug 21$13.50$6.502.08$366.50$433.50
360/380400/410Aug 21$13.35$6.652.01$366.65$413.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.15$9.8565.67
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$380.00$390.00$400.00Aug 21$0.74$9.2612.51
$370.00$380.00$390.00Aug 21$0.83$9.1711.05
$390.00$400.00$410.00Aug 21$0.83$9.1711.05
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Aug 21$0.70$9.3013.29
$290.00$300.00$310.00Aug 21$1.37$8.636.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Aug 21-$0.95$9.05
$450.00$460.001:2Aug 21-$1.03$8.97
$430.00$440.001:2Aug 21-$1.10$8.90
$410.00$420.001:2Aug 21-$1.15$8.85
$390.00$400.001:2Aug 21-$1.32$8.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21-$2.20$17.80
$310.00$300.001:2Aug 21-$0.23$9.77
$290.00$280.001:2Aug 21-$1.26$8.74
$300.00$290.001:2Aug 21-$2.00$8.00
$350.00$340.001:2Aug 21-$4.00$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.89%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$10.300.471.0%2.89%3.94%3--
$370.00Aug 21$6.100.353.9%1.71%5.56%20--
$380.00Aug 21$3.400.266.7%0.95%7.61%51
$390.00Aug 21$1.850.189.5%0.52%9.98%93
$410.00Aug 21$1.000.1215.1%0.28%15.36%4165
$400.00Aug 21$0.800.1312.3%0.22%12.50%852
$420.00Aug 21$0.600.0917.9%0.17%18.05%1852

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. 173 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 $350.00 10-16 call last traded $99.60 on 06/18 (now $27.70/$30.80) — try a limit near $29.25. Also watch the $360.00 10-16 call last traded $71.00 on 07/24 (now $22.50/$25.90) — try a limit near $24.20; the $350.00 08-21 call last traded $92.10 on 06/22 (now $15.90/$18.80) — try a limit near $17.35. Most tradeable put: the $440.00 01-15 put last traded $61.12 on 07/23 (now $90.60/$93.50) — try a limit near $90.60.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$17.10$20.30$18.70$56.00 07/16$18.70–$71.55$18.70--
$360.00Oct 16$22.50$25.90$24.20$71.00 07/24$24.20–$80.15$24.2045
$360.00Dec 18$35.20$38.30$36.75$89.25 07/06$36.75–$90.10$36.75--
$360.00Jan 15$38.50$42.00$40.25$83.65 07/23$40.25–$93.50$40.25--
$350.00Aug 21$15.90$18.80$17.35$92.10 06/22$17.35–$80.80$17.3578
$350.00Oct 16$27.70$30.80$29.25$99.60 06/18$29.25–$87.80$29.253
$350.00Dec 18$40.10$43.50$41.80$55.10 06/05$41.80–$97.15$41.80--
$350.00Jan 15$44.00$46.80$45.40$79.20 07/08$45.40–$100.55$45.40--
$370.00Aug 21$6.10$9.40$7.75$39.40 07/20$7.75–$64.30$7.75--
$370.00Oct 16$18.50$21.10$19.80$71.64 06/29$19.80–$72.55$19.80--
$370.00Dec 18$30.70$33.90$32.30$41.25 05/29$32.30–$83.15$32.30--
$340.00Oct 16$33.70$36.70$35.20$40.80 06/01$35.20–$95.90$35.20--
$340.00Dec 18$45.80$48.80$47.30$98.85 07/24$47.30–$104.55$47.30--
$340.00Jan 15$49.00$52.20$50.60$85.88 07/08$50.60–$107.85$50.60--
$380.00Oct 16$14.40$17.90$16.15$42.71 07/16$16.15–$65.20$16.1524
$380.00Dec 18$26.60$29.70$28.15$53.91 07/17$28.15–$76.55$28.15--
$380.00Jan 15$30.00$33.50$31.75$67.60 07/07$31.75–$80.25$31.75--
$380.00Aug 21$3.40$6.90$5.15--$5.15–$5.15—$3.401
$330.00Oct 16$40.30$43.70$42.00$98.15 07/24$42.00–$104.35$42.00--
$390.00Aug 21$1.85$4.90$3.38$31.50 07/16$3.38–$49.40$3.383
$390.00Sep 18$6.60$9.90$8.25$48.25 07/24$8.25–$49.70$8.25--
$390.00Oct 16$11.50$14.50$13.00$26.40 06/04$13.00–$58.55$13.004
$390.00Jan 15$26.10$29.00$27.55$56.30 07/20$27.55–$73.85$27.55--
$320.00Oct 16$48.00$50.80$49.40$121.82 06/17$49.40–$112.90$49.40--
$400.00Aug 21$0.80$3.90$2.35$22.75 07/17$2.35–$42.65$2.3552
$400.00Sep 18$4.30$7.60$5.95$43.04 07/24$5.95–$43.25$5.9587
$400.00Oct 16$8.50$11.70$10.10$31.20 07/16$10.10–$52.10$10.10--
$400.00Dec 18$19.50$23.00$21.25$62.88 06/16$21.25–$64.30$21.25--
$400.00Jan 15$22.80$26.00$24.40$45.10 07/17$24.40–$68.00$24.40--
$310.00Oct 16$55.40$58.90$57.15$130.57 06/17$57.15–$121.85$57.15--
$310.00Dec 18$65.20$68.30$66.75$67.00 06/01$66.75–$128.35$66.75--
$410.00Aug 21$1.00$3.30$2.15$24.00 07/22$2.15–$36.35$2.15165
$410.00Sep 18$2.75$6.40$4.58$34.13 07/23$4.58–$37.45$4.58--
$410.00Oct 16$6.10$9.60$7.85$31.20 07/16$7.85–$46.10$7.85--
$410.00Jan 15$19.70$23.00$21.35$53.00 07/21$21.35–$62.45$21.35--
$420.00Aug 21$0.60$2.70$1.65$22.16 07/23$1.65–$30.45$1.6552
$420.00Oct 16$4.30$7.50$5.90$49.25 06/18$5.90–$40.65$5.90--
$420.00Dec 18$13.90$17.50$15.70$62.30 06/22$15.70–$53.45$15.70--
$420.00Jan 15$16.90$20.00$18.45$65.76 06/18$18.45–$57.20$18.45--
$290.00Aug 21$65.80$68.90$67.35$108.50 07/16$67.35–$136.20$67.35--
$430.00Aug 21$0.00$2.60$1.30$14.25 07/13$1.30–$25.90$1.309
$430.00Sep 18$0.65$4.00$2.33$26.30 07/24$2.33–$27.05$2.33--
$430.00Oct 16$2.70$6.90$4.80$50.70 06/25$4.80–$35.70$4.80--
$430.00Dec 18$11.50$15.30$13.40$35.20 07/20$13.40–$48.55$13.40--
$430.00Jan 15$14.40$17.60$16.00$38.80 07/20$16.00–$52.30$16.00--
$280.00Oct 16$80.70$84.40$82.55$152.01 06/23$82.55–$149.25$82.55--
$280.00Dec 18$88.10$91.20$89.65$123.40 06/11$89.65–$154.00$89.65--
$440.00Aug 21$0.00$2.40$1.20$14.40 07/23$1.20–$21.80$1.20426
$440.00Oct 16$1.75$4.90$3.33$40.15 06/24$3.33–$31.20$3.33--
$440.00Dec 18$9.40$13.20$11.30$55.20 06/18$11.30–$44.05$11.30--
$440.00Jan 15$11.90$15.60$13.75$40.87 07/23$13.75–$47.70$13.759
$270.00Oct 16$89.60$92.70$91.15$132.50 06/15$91.15–$158.65$91.15--
$270.00Dec 18$96.20$99.40$97.80$159.99 06/16$97.80–$162.85$97.80--
$450.00Aug 21$0.00$0.85$0.43$12.67 07/24$0.43–$17.75$0.4358
$450.00Oct 16$0.80$4.20$2.50$20.80 07/09$2.50–$26.65$2.50--
$450.00Dec 18$7.70$11.40$9.55$31.00 07/21$9.55–$39.70$9.55--
$450.00Jan 15$10.20$13.20$11.70$31.50 07/15$11.70–$43.50$11.70--
$260.00Oct 16$98.70$101.80$100.25$116.98 06/10$100.25–$168.10$100.25--
$460.00Aug 21$0.00$1.45$0.73$10.60 07/24$0.73–$14.55$0.7376
$460.00Oct 16$0.20$3.90$2.05$16.80 07/10$2.05–$23.10$2.05--
$460.00Dec 18$6.00$10.00$8.00$25.70 07/20$8.00–$35.80$8.00--
$460.00Jan 15$8.30$12.00$10.15$28.20 07/20$10.15–$39.60$10.15--
$250.00Oct 16$108.00$111.40$109.70$143.80 06/11$109.70–$177.65$109.70--
$470.00Aug 21$0.00$2.15$1.08$8.40 07/24$1.08–$11.65$1.08--
$470.00Sep 18$0.00$2.90$1.45$12.82 07/24$1.45–$12.90$1.45--
$470.00Oct 16$0.00$3.50$1.75$27.55 06/23$1.75–$20.35$1.75--
$480.00Aug 21$0.00$2.15$1.08$6.40 07/24$1.08–$9.50$1.0814
$480.00Oct 16$0.00$3.20$1.60$6.10 06/03$1.60–$17.40$1.60--
$490.00Aug 21$0.00$2.15$1.08$4.60 07/09$1.08–$7.60$1.08--
$490.00Oct 16$0.00$3.10$1.55$9.00 07/15$1.55–$15.05$1.55--
$490.00Dec 18$2.95$6.70$4.83$11.00 06/03$4.83–$26.20$4.83--
$500.00Aug 21$0.00$0.65$0.33$2.70 07/21$0.33–$6.05$0.33126
$500.00Oct 16$0.00$2.80$1.40$7.38 07/14$1.40–$12.55$1.40--
$500.00Dec 18$2.25$5.90$4.08$15.60 07/20$4.08–$23.40$4.08--
$500.00Jan 15$3.80$7.60$5.70$17.11 07/15$5.70–$26.90$5.70--
$210.00Jan 15$150.50$153.70$152.10--$152.10–$152.10—$150.501
$510.00Aug 21$0.00$2.15$1.08$2.30 07/24$1.08–$5.05$1.08--
$510.00Oct 16$0.00$2.65$1.33$7.10 07/10$1.33–$10.45$1.33--
$510.00Jan 15$3.00$6.60$4.80$10.60 06/03$4.80–$24.40$4.80--
$520.00Aug 21$0.00$0.25$0.13$1.80 07/24$0.13–$3.95$0.13--
$520.00Oct 16$0.00$2.50$1.25$7.20 07/09$1.25–$9.05$1.25--
$520.00Dec 18$1.25$4.30$2.78$15.75 07/23$2.78–$18.90$2.78--
$520.00Jan 15$2.50$5.70$4.10$29.88 06/24$4.10–$22.10$4.10--
$190.00Dec 18$168.00$171.30$169.65--$169.65–$169.65—$168.003
$190.00Jan 15$169.00$172.50$170.75--$170.75–$170.75—$169.002
$530.00Aug 21$0.00$2.15$1.08$1.40 07/24$1.08–$3.00$1.08--
$530.00Sep 18$0.00$2.20$1.10$2.55 07/20$1.10–$3.38$1.10--
$530.00Oct 16$0.00$2.40$1.20$14.60 06/18$1.20–$8.00$1.20--
$540.00Aug 21$0.00$2.15$1.08$1.40 07/09$0.88–$2.35$1.08--
$540.00Oct 16$0.00$2.35$1.18$3.80 07/20$1.18–$6.75$1.18--
$560.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--6
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$14.10$16.60$15.35$10.70 07/20$5.95–$15.35$14.10--
$360.00Oct 16$23.90$27.30$25.60$12.00 07/06$12.40–$25.60$23.90--
$360.00Dec 18$34.10$37.40$35.75$22.00 07/24$19.90–$35.75$34.10--
$350.00Aug 21$9.70$12.50$11.10$6.00 07/22$4.58–$11.10$9.70576
$350.00Oct 16$18.90$22.30$20.60$11.48 06/17$10.40–$20.60$18.90--
$350.00Dec 18$29.30$32.40$30.85$22.90 07/20$17.35–$30.85$29.30--
$350.00Jan 15$31.90$35.00$33.45$43.01 06/04$19.60–$33.45$33.45--
$370.00Aug 21$19.90$22.70$21.30$9.60 07/23$8.15–$21.30$19.90--
$370.00Dec 18$39.70$42.70$41.20$26.20 07/23$22.85–$41.20$39.70--
$340.00Aug 21$6.10$9.00$7.55$8.20 07/17$3.45–$7.55$7.5560
$340.00Oct 16$15.10$18.50$16.80$10.96 07/14$8.60–$16.80$15.10--
$340.00Dec 18$24.90$28.20$26.55$15.50 07/01$15.05–$26.55$24.90--
$380.00Aug 21$26.90$30.10$28.50$20.50 07/16$10.45–$28.50$26.90--
$380.00Oct 16$36.20$39.00$37.60$18.35 06/24$17.35–$37.60$36.20--
$380.00Jan 15$48.00$51.00$49.50$33.30 07/22$28.55–$49.50$48.00--
$330.00Aug 21$3.40$6.80$5.10$6.20 07/17$2.25–$5.80$5.10--
$330.00Oct 16$11.90$15.00$13.45$7.89 06/18$7.10–$13.45$11.90--
$330.00Dec 18$21.20$24.50$22.85$13.40 06/24$12.90–$22.85$21.20--
$390.00Aug 21$35.50$38.50$37.00$24.50 07/17$13.05–$37.00$35.50--
$390.00Sep 18$39.60$42.50$41.05$27.80 07/16$17.70–$41.05$39.60--
$390.00Oct 16$43.10$45.50$44.30$25.70 07/09$19.90–$44.30$43.10--
$320.00Aug 21$1.65$4.80$3.22$2.40 07/24$1.80–$4.40$2.40--
$320.00Oct 16$9.20$12.50$10.85$7.60 07/22$5.15–$10.85$9.20--
$320.00Dec 18$17.80$21.00$19.40$11.70 07/01$11.10–$19.40$17.80--
$400.00Aug 21$44.30$47.30$45.80$22.00 07/22$16.45–$45.80$44.30--
$400.00Oct 16$49.80$53.00$51.40$29.90 07/09$23.65–$51.40$49.80--
$400.00Dec 18$58.60$61.50$60.05$42.00 07/10$33.75–$60.05$58.60--
$310.00Aug 21$0.55$3.80$2.17$1.85 07/24$1.55–$3.10$1.85--
$310.00Oct 16$7.00$10.50$8.75$5.50 06/26$4.58–$8.75$7.00--
$310.00Dec 18$14.60$18.20$16.40$11.15 07/23$9.55–$16.40$14.60--
$410.00Aug 21$53.50$56.20$54.85$23.20 07/23$20.20–$54.85$53.50151
$410.00Oct 16$57.80$61.00$59.40$34.40 07/09$27.70–$59.40$57.80--
$300.00Aug 21$0.40$2.00$1.20$1.45 07/24$1.20–$2.65$1.2010
$300.00Oct 16$5.00$8.50$6.75$5.55 07/09$3.88–$6.75$5.55--
$300.00Jan 15$13.90$17.50$15.70$12.40 07/20$9.50–$15.70$13.90--
$420.00Aug 21$63.10$65.70$64.40$29.04 07/23$24.55–$64.40$63.1021
$420.00Sep 18$64.70$67.50$66.10$32.30 07/24$29.90–$66.10$64.70--
$420.00Oct 16$66.50$69.50$68.00$45.80 07/08$32.60–$68.00$66.50--
$290.00Aug 21$0.25$2.95$1.60$1.35 07/23$1.20–$1.85$1.3514
$290.00Sep 18$1.95$4.60$3.28$2.20 07/24$1.78–$3.28$2.20--
$290.00Oct 16$3.70$6.90$5.30$3.50 07/23$2.88–$5.30$3.70--
$430.00Aug 21$72.40$75.80$74.10$29.41 06/23$29.60–$74.10$72.40--
$430.00Oct 16$75.30$78.30$76.80$45.70 07/09$37.20–$76.80$75.30--
$280.00Aug 21$0.00$2.85$1.43$0.90 07/24$0.83–$1.60$0.90--
$280.00Sep 18$1.15$4.40$2.78$1.75 07/24$1.60–$2.78$1.75--
$280.00Oct 16$2.50$4.80$3.65$4.40 07/17$2.48–$3.98$3.65--
$440.00Aug 21$82.30$85.70$84.00$50.96 07/14$35.75–$84.00$82.30--
$440.00Oct 16$84.40$87.10$85.75$58.70 07/08$42.65–$85.75$84.40--
$440.00Dec 18$88.50$92.00$90.25$51.90 06/24$53.10–$90.25$88.50--
$440.00Jan 15$90.60$93.50$92.05$61.12 07/23$55.60–$92.05$90.604
$270.00Sep 18$0.30$3.40$1.85$1.30 07/24$1.50–$2.40$1.30--
$270.00Oct 16$1.45$4.50$2.98$2.60 07/22$1.83–$3.48$2.60--
$270.00Dec 18$6.10$10.00$8.05$5.80 06/29$4.85–$8.05$6.10--
$270.00Jan 15$7.60$11.20$9.40$15.00 06/01$5.65–$9.40$9.40--
$450.00Aug 21$92.30$95.70$94.00$46.94 07/23$41.95–$94.00$92.30--
$450.00Oct 16$93.70$96.90$95.30$58.50 07/09$49.15–$95.30$93.70--
$450.00Jan 15$98.60$101.90$100.25$100.00 06/09$61.30–$100.25$100.00--
$260.00Sep 18$0.00$3.10$1.55$1.00 07/24$1.35–$1.73$1.00--
$260.00Oct 16$1.80$3.70$2.75$2.75 07/17$1.65–$2.75$2.75--
$260.00Dec 18$4.80$8.30$6.55$5.40 07/13$3.95–$6.55$5.40--
$260.00Jan 15$6.00$9.80$7.90$5.66 06/17$4.65–$7.90$6.00--
$460.00Aug 21$102.30$105.70$104.00$66.80 07/14$48.90–$104.00$102.30--
$250.00Jan 15$4.60$8.10$6.35$6.41 06/15$4.10–$6.35$6.35--
$240.00Dec 18$2.55$5.80$4.18$2.70 06/25$2.53–$4.22$2.70--
$240.00Jan 15$3.40$7.10$5.25$9.14 06/01$3.18–$5.25$5.25--
$480.00Aug 21$122.30$125.70$124.00$85.20 07/10$64.00–$124.00$122.30--
$230.00Oct 16$0.00$2.90$1.45$2.48 06/11$1.33–$2.40$1.45--
$230.00Dec 18$1.75$4.70$3.23$3.60 07/17$2.13–$3.55$3.23--
$490.00Aug 21$132.40$135.70$134.05$68.70 06/26$72.05–$134.05$132.40--
$490.00Dec 18$133.30$136.80$135.05$103.70 07/10$85.15–$135.05$133.30--
$220.00Oct 16$0.00$2.65$1.33$2.06 06/11$1.23–$2.20$1.33--
$500.00Dec 18$143.30$146.30$144.80$111.70 07/10$92.45–$144.80$143.30--
$210.00Dec 18$0.05$3.90$1.98$1.60 06/29$1.65–$2.10$1.60--
$210.00Jan 15$1.05$3.90$2.48$5.70 06/01$1.85–$2.55$2.48--
$200.00Dec 18$0.00$3.40$1.70$1.25 06/26$1.45–$2.40$1.25--
$200.00Jan 15$0.45$3.60$2.03$3.70 06/08$1.65–$2.05$2.03--
$195.00Dec 18$0.00$3.20$1.60$3.80 06/03$1.40–$2.40$1.60--
$195.00Jan 15$0.20$3.50$1.85$4.30 06/01$1.60–$1.90$1.85--
$530.00Aug 21$172.40$175.70$174.05--$143.25–$174.05$172.401
$540.00Jan 15$182.30$185.70$184.00$124.51 06/26$126.35–$184.00$182.30--
$560.00Oct 16$202.30$205.70$204.00$131.50 06/18$138.05–$204.00$202.30--
$580.00Aug 21$221.90$225.90$223.90$152.10 06/26$156.60–$223.90$221.90--

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 281
Total Puts 271
Put/Call Ratio 0.96
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,416
Total Puts 854
Average Put/Call Ratio 1.11
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