Tour v490
WWD
WOODWARD INC
$373.67 +2.78%
$374.50 (+0.22%)🌙
as of 08/04 07:23 PM
(8/3 19:04) ◀
|
Tuesday, August 4, 2026 (7:23pm)
January 2026
|
▶ (8/5 19:24)
◀ 8/4 19:23 ▶

Option Volume

Detail
ℹ
Current (08/04) 252
Calls: 80 (32%)
Puts: 172 (68%)
Prior (08/03) 161
Calls: 23 (14%)
Puts: 138 (86%)
Current vs Prior +56.52%
Calls: +247.83% (Calls)
Puts: +24.64% (Puts)
Prior 7-Day Total 1,620
Calls: 781 (48%)
Puts: 839 (52%)
Prior 7-Day Average 231
Calls: 111 (48%)
Puts: 119 (52%)
Current vs Prior 7-Day Avg +8.89%
Calls: -28.30%
Puts: +43.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $406.7K
Calls: $60.4K (15%)
Puts: $346.3K (85%)
Prior (08/03) $436.9K
Calls: $13.1K (3%)
Puts: $423.8K (97%)
Current vs Prior -6.91%
Calls: +360.60%
Puts: -18.28%
Prior 7-Day Total $4.70M
Calls: $2.23M (47%)
Puts: $2.47M (53%)
Prior 7-Day Average $671.7K
Calls: $318.6K (47%)
Puts: $353.1K (53%)
Current vs Prior 7-Day Avg -39.45%
Calls: -81.04%
Puts: -1.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.15
Prior (08/03) 6.00
Current vs Prior -64.17%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg +23.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 1,193
Calls: 407 (34%)
Puts: 786 (66%)
Prior (08/03) 472
Calls: 62 (13%)
Puts: 410 (87%)
Current vs Prior +152.75%
Prior 7-Day Total 14,199
Calls: 8,137 (57%)
Puts: 6,062 (43%)
Prior 7-Day Average 2,028
Calls: 1,162 (53%)
Puts: 1,010 (47%)
Current vs Prior 7-Day Avg -41.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.77% | 11.96%
Prior 8.47% | 12.49%
Current vs Prior -8.23% | -4.20%
Prior 7-Day Avg 11.45% | 14.62%
Current vs 7-Day Avg -32.08% | -18.19%
Prior 7-Day Eod 8.47% | 12.49%
Current vs 7-Day Eod -8.23% | -4.20%
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 12.52% | 9.80%
Calls: 11.72% | 9.86%
Puts: 13.32% | 9.74%
Current vs 7-Day Avg +10.30% | +14.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($346.3K) vs calls ($60.4K). Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio dropping 64% - sentiment shifting bullish.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2173.5076.20$74.853.6%10.95--
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.67, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2173.5076.20$74.853.6%10.95--
$360.00Aug 2119.9022.90$21.4014.0%10.693
$370.00Aug 2113.1015.40$14.2516.1%30.57--
$370.00Sep 1821.0023.50$22.2511.2%10.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.6023.50$22.0513.2%1500.69232
$380.00Aug 2113.5016.10$14.8017.6%30.5724

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 235, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 214.606.70$5.6537.2%240.3112
$400.00Aug 211.904.30$3.1077.4%90.2056
$450.00Sep 180.404.30$2.35166.0%80.10--
$410.00Aug 210.954.60$2.78131.3%50.16167
$380.00Sep 1816.5018.50$17.5011.4%40.48--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.6023.50$22.0513.2%1500.69232
$350.00Aug 212.504.90$3.7064.9%80.20518
$340.00Sep 185.208.00$6.6042.4%80.228
$380.00Aug 2113.5016.10$14.8017.6%30.5724

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.2%, max 2.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1836.5%35.7%2.2%4--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 75.92, avg 13.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.13$9.87$0.1375.92$430.13
$400.00$410.00Aug 21$0.32$9.68$0.3230.25$400.32
$420.00$430.00Aug 21$0.55$9.45$0.5517.18$420.55
$410.00$420.00Aug 21$0.90$9.10$0.9010.11$410.90
$400.00$450.00Sep 18$7.25$42.75$7.255.90$407.25
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$350.00Aug 21$11.10$18.90$11.101.70$368.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 8.16, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$360.00Aug 21$53.45$53.45$6.558.16$353.45
$360.00$370.00Aug 21$7.15$7.15$2.852.51$367.15
$370.00$380.00Aug 21$5.05$5.05$4.951.02$375.05
$370.00$380.00Sep 18$4.75$4.75$5.250.90$374.75
$380.00$400.00Sep 18$7.90$7.90$12.100.65$387.90
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$7.25$7.25$2.752.64$382.75
$380.00$350.00Aug 21$11.10$11.10$18.900.59$368.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.60, cheapest $6.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$6.5035.8%37.0%
$370.00Aug 21Sep 18$8.0036.5%35.7%
$380.00Aug 21Sep 18$8.3037.3%38.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.42% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$9.20$14.80$24.00$356.00$404.006.42%
$390.00Aug 21$5.65$22.05$27.70$362.30$417.707.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.49% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$350.00Aug 21$1.88$3.70$5.58$344.42$425.58
$410.00$350.00Aug 21$2.78$3.70$6.48$343.52$416.48
$400.00$350.00Aug 21$3.10$3.70$6.80$343.20$406.80
$450.00$340.00Sep 18$2.35$6.60$8.95$331.05$458.95
$390.00$350.00Aug 21$5.65$3.70$9.35$340.65$399.35
$380.00$350.00Aug 21$9.20$3.70$12.90$337.10$392.90
$400.00$340.00Sep 18$9.60$6.60$16.20$323.80$416.20
$380.00$340.00Sep 18$17.50$6.60$24.10$315.90$404.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.41, avg credit $10.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390410/420Aug 21$8.15$1.854.41$381.85$418.15
380/390420/430Aug 21$7.80$2.203.55$382.20$427.80
380/390400/410Aug 21$7.57$2.433.12$382.43$407.57
380/390430/440Aug 21$7.38$2.622.82$382.62$437.38
350/380390/400Aug 21$13.65$16.350.83$366.35$403.65
350/380410/420Aug 21$12.00$18.000.67$368.00$422.00
350/380420/430Aug 21$11.65$18.350.63$368.35$431.65
350/380400/410Aug 21$11.42$18.580.61$368.58$411.42
350/380430/440Aug 21$11.23$18.770.60$368.77$441.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.35$9.6527.57
$420.00$430.00$440.00Aug 21$0.42$9.5822.81
$380.00$390.00$400.00Aug 21$1.00$9.009.00
$370.00$380.00$390.00Aug 21$1.50$8.505.67
$360.00$370.00$380.00Aug 21$2.10$7.903.76
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$1.70$18.30
$390.00$400.001:2Aug 21-$0.55$9.45
$420.00$430.001:2Aug 21-$0.78$9.22
$410.00$420.001:2Aug 21-$0.98$9.02
$430.00$440.001:2Aug 21-$1.07$8.93
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Aug 21-$7.55$2.45
$380.00$350.001:2Aug 21$7.40$22.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.42%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$16.500.481.7%4.42%6.11%4--
$400.00Sep 18$8.500.337.0%2.27%9.32%1103
$380.00Aug 21$8.000.431.7%2.14%3.83%23
$390.00Aug 21$4.600.314.4%1.23%5.60%2412
$400.00Aug 21$1.900.207.0%0.51%7.55%956
$420.00Aug 21$1.000.1212.4%0.27%12.67%1--
$410.00Aug 21$0.950.169.7%0.25%9.98%5167
$450.00Sep 18$0.400.1020.4%0.11%20.53%8--

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. 199 contracts (avg 302 vol/day, 199 traded recently)

WWD averages only 302 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 $330.00 01-15 call last traded $90.87 on 07/29 (now $67.50/$70.60) — try a limit near $69.05. Also watch the $360.00 10-16 call last traded $27.99 on 07/31 (now $33.30/$35.40) — try a limit near $33.30; the $410.00 01-15 call last traded $22.00 on 07/31 (now $26.20/$29.50) — try a limit near $26.20. Most tradeable put: the $390.00 08-21 put last traded $31.00 on 07/31 (now $20.60/$23.50) — try a limit near $22.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$13.10$15.40$14.25$9.82 07/31$7.75–$58.90$13.10--
$370.00Oct 16$27.50$29.90$28.70$23.68 07/31$19.80–$68.20$27.50--
$380.00Aug 21$8.00$10.40$9.20$7.10 07/31$5.15–$51.15$8.003
$380.00Oct 16$21.70$24.70$23.20$16.00 07/30$16.15–$61.20$21.70--
$380.00Dec 18$34.80$38.00$36.40$53.91 07/17$28.15–$72.60$36.40--
$380.00Jan 15$38.80$42.00$40.40$67.60 07/07$31.75–$76.00$40.40--
$360.00Aug 21$19.90$22.90$21.40$12.50 07/30$11.70–$67.05$19.903
$360.00Sep 18$27.30$29.80$28.55$21.23 07/31$18.70–$71.55$27.30--
$360.00Oct 16$33.30$35.40$34.35$27.99 07/31$24.20–$75.55$33.3051
$360.00Dec 18$45.50$48.40$46.95$89.25 07/06$36.75–$85.70$46.95--
$360.00Jan 15$49.00$52.00$50.50$37.95 07/30$40.25–$89.25$49.00--
$390.00Aug 21$4.60$6.70$5.65$3.20 07/30$3.38–$43.90$4.6012
$390.00Sep 18$12.40$14.10$13.25$48.25 07/24$8.25–$49.70$13.25--
$390.00Oct 16$17.20$20.30$18.75$15.62 07/31$13.00–$54.50$17.20--
$390.00Jan 15$34.30$36.90$35.60$47.97 07/29$27.55–$69.85$35.60--
$350.00Aug 21$27.50$30.20$28.85$17.60 07/30$17.35–$75.45$27.50--
$350.00Sep 18$34.00$36.10$35.05$30.51 07/31$23.90–$79.55$34.00--
$350.00Oct 16$39.10$42.00$40.55$25.30 07/30$29.25–$83.65$39.10--
$350.00Dec 18$51.00$54.00$52.50$55.10 06/05$41.80–$92.70$52.50--
$350.00Jan 15$54.50$57.80$56.15$42.85 07/30$45.40–$96.30$54.50--
$400.00Aug 21$1.90$4.30$3.10$2.40 07/30$2.35–$37.10$2.4056
$400.00Sep 18$8.50$10.70$9.60$6.10 07/30$5.95–$43.25$8.50103
$400.00Oct 16$13.30$17.30$15.30$9.97 07/30$10.10–$48.30$13.30--
$400.00Dec 18$26.60$29.90$28.25$52.63 07/28$21.25–$60.40$28.25--
$400.00Jan 15$30.50$32.60$31.55$45.10 07/17$24.40–$64.00$31.55--
$340.00Dec 18$57.50$60.50$59.00$93.42 07/28$47.30–$100.45$59.00--
$340.00Jan 15$61.00$64.00$62.50$50.97 07/30$50.60–$103.60$61.00--
$410.00Aug 21$0.95$4.60$2.78$1.45 07/30$1.45–$30.80$1.45167
$410.00Sep 18$5.50$7.90$6.70$34.13 07/23$4.58–$37.45$6.70--
$410.00Oct 16$10.10$14.20$12.15$31.20 07/16$7.85–$42.55$12.15--
$410.00Dec 18$22.90$26.30$24.60$49.10 07/28$18.20–$55.05$24.60--
$410.00Jan 15$26.20$29.50$27.85$22.00 07/31$21.35–$58.65$26.2011
$330.00Sep 18$49.50$52.10$50.80$30.80 07/30$37.45–$96.60$49.50--
$330.00Oct 16$53.10$56.70$54.90$98.15 07/24$42.00–$100.00$54.90--
$330.00Jan 15$67.50$70.60$69.05$90.87 07/29$56.65–$111.20$69.051
$420.00Aug 21$1.00$2.75$1.88$0.90 07/30$1.25–$25.45$1.00--
$420.00Sep 18$3.50$5.80$4.65$3.25 07/30$3.13–$32.05$3.50--
$420.00Oct 16$7.60$11.50$9.55$49.25 06/18$5.90–$37.30$9.55--
$420.00Dec 18$19.50$22.70$21.10$62.30 06/22$15.70–$49.95$21.10--
$420.00Jan 15$23.00$26.10$24.55$65.76 06/18$18.45–$53.65$24.55--
$320.00Oct 16$61.00$64.70$62.85$86.72 07/29$49.40–$108.85$62.85--
$430.00Aug 21$0.00$2.65$1.33$0.65 07/30$0.63–$20.80$0.65--
$430.00Sep 18$3.00$5.00$4.00$29.10 07/27$2.33–$27.05$4.00--
$430.00Oct 16$6.70$8.60$7.65$4.89 07/30$4.80–$32.45$6.70--
$430.00Dec 18$16.50$19.50$18.00$35.20 07/20$13.40–$45.25$18.00--
$430.00Jan 15$20.00$22.90$21.45$38.80 07/20$16.00–$48.85$21.45--
$310.00Oct 16$69.80$73.10$71.45$130.57 06/17$57.15–$117.50$71.45--
$310.00Jan 15$81.80$84.60$83.20$68.94 07/30$69.85–$127.25$81.80--
$440.00Aug 21$0.00$2.40$1.20$2.40 07/30$1.20–$16.55$1.20--
$440.00Sep 18$1.15$4.40$2.78$21.80 07/27$1.83–$23.00$2.78--
$440.00Oct 16$4.00$7.90$5.95$40.15 06/24$3.33–$28.10$5.95--
$440.00Dec 18$14.00$17.20$15.60$34.80 07/28$11.30–$40.65$15.60--
$440.00Jan 15$17.10$19.70$18.40$13.34 07/30$13.75–$44.35$17.10--
$300.00Sep 18$75.50$78.80$77.15$54.90 07/30$61.85–$123.90$75.50--
$450.00Aug 21$0.00$2.30$1.15$1.00 07/31$0.43–$13.05$1.00--
$450.00Sep 18$0.40$4.30$2.35$15.10 07/28$1.65–$19.15$2.35--
$450.00Oct 16$3.00$6.30$4.65$22.00 07/27$2.50–$24.30$4.65--
$450.00Dec 18$11.70$15.00$13.35$31.00 07/21$9.55–$36.55$13.35--
$450.00Jan 15$14.50$17.60$16.05$11.11 07/30$11.70–$40.35$14.50--
$290.00Aug 21$83.30$86.00$84.65$66.40 07/30$67.35–$131.25$83.30--
$290.00Sep 18$84.80$88.20$86.50$61.50 07/30$70.50–$133.35$84.80--
$460.00Aug 21$0.00$2.20$1.10$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.00$3.50$1.75$13.60 07/28$1.55–$15.80$1.75--
$460.00Oct 16$2.00$5.20$3.60$16.80 07/10$2.05–$20.75$3.60--
$460.00Dec 18$9.50$12.40$10.95$25.70 07/20$8.00–$32.70$10.95--
$460.00Jan 15$12.20$14.60$13.40$28.20 07/20$10.15–$36.65$13.40--
$280.00Aug 21$92.60$96.00$94.30$76.50 07/30$77.15–$140.90$92.60--
$280.00Oct 16$96.60$99.90$98.25$152.01 06/23$82.55–$144.95$98.25--
$280.00Dec 18$103.00$106.10$104.55$123.40 06/11$89.65–$149.80$104.55--
$470.00Aug 21$0.00$1.15$0.57$3.08 07/29$0.57–$7.90$0.57--
$470.00Sep 18$0.00$3.30$1.65$0.88 07/30$1.45–$12.90$0.88--
$470.00Oct 16$1.30$4.40$2.85$27.55 06/23$1.75–$17.75$2.85--
$270.00Oct 16$106.00$109.30$107.65$132.50 06/15$91.15–$154.25$107.65--
$270.00Dec 18$111.50$114.60$113.05$159.99 06/16$97.80–$158.75$113.05--
$480.00Aug 21$0.00$1.15$0.57$0.05 07/30$0.57–$5.85$0.05--
$480.00Sep 18$0.00$3.00$1.50$2.80 07/31$1.33–$10.35$1.50--
$480.00Oct 16$0.45$4.00$2.23$7.48 07/29$1.60–$15.05$2.23--
$480.00Jan 15$8.60$11.20$9.90$20.80 07/29$7.60–$29.80$9.90--
$260.00Oct 16$115.50$118.70$117.10$91.00 07/30$100.25–$163.85$115.50--
$490.00Aug 21$0.00$2.15$1.08$2.70 07/29$1.08–$4.50$1.08--
$490.00Oct 16$0.05$3.60$1.83$9.00 07/15$1.55–$12.80$1.83--
$490.00Dec 18$5.20$8.80$7.00$11.00 06/03$4.83–$23.70$7.00--
$250.00Oct 16$125.00$128.30$126.65$143.80 06/11$109.70–$173.20$126.65--
$250.00Dec 18$129.00$132.60$130.80$105.50 07/30$114.75–$176.80$129.00--
$500.00Aug 21$0.00$0.55$0.28$0.15 07/30$0.28–$3.50$0.15--
$500.00Oct 16$0.00$3.40$1.70$7.38 07/14$1.40–$10.70$1.70--
$500.00Dec 18$4.10$7.80$5.95$15.60 07/20$4.08–$21.05$5.95--
$500.00Jan 15$6.10$8.80$7.45$16.80 07/29$5.70–$24.35$7.45--
$240.00Jan 15$140.00$143.00$141.50$201.50 06/17$125.35–$187.50$141.50--
$510.00Aug 21$0.00$2.15$1.08$2.30 07/24$1.08–$2.50$1.08--
$510.00Oct 16$0.00$3.10$1.55$1.00 07/30$1.33–$9.15$1.00--
$510.00Jan 15$5.00$8.40$6.70$4.42 07/30$4.80–$22.00$5.00--
$230.00Dec 18$147.50$150.80$149.15$128.00 07/30$132.50–$195.30$147.50--
$520.00Aug 21$0.00$2.15$1.08$1.80 07/24$0.13–$2.13$1.08--
$220.00Oct 16$153.80$158.00$155.90$179.60 06/15$138.40–$202.30$155.90--
$220.00Dec 18$156.50$160.30$158.40$166.10 06/11$141.60–$204.70$158.40--
$220.00Jan 15$158.00$161.30$159.65$138.50 07/30$143.20–$205.90$158.00--
$210.00Oct 16$163.50$167.50$165.50$189.20 06/15$148.10–$212.10$165.50--
$210.00Dec 18$166.00$169.50$167.75$175.20 06/11$150.75–$214.20$167.75--
$210.00Jan 15$167.20$171.00$169.10$148.50 07/30$152.10–$215.35$167.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$8.60$11.10$9.85$19.20 07/31$8.15–$21.30$9.85--
$370.00Dec 18$30.80$34.30$32.55$26.20 07/23$23.65–$41.20$30.80--
$380.00Aug 21$13.50$16.10$14.80$30.50 07/30$10.45–$28.50$14.8024
$380.00Sep 18$21.50$23.40$22.45$17.50 07/28$14.50–$33.70$21.50--
$380.00Oct 16$25.90$28.40$27.15$43.37 07/30$17.85–$37.60$27.15--
$380.00Jan 15$38.50$42.20$40.35$45.30 07/31$29.05–$49.50$40.35--
$360.00Aug 21$5.00$7.40$6.20$21.85 07/30$5.95–$15.35$6.20--
$360.00Sep 18$11.50$13.80$12.65$20.50 07/31$9.70–$21.25$12.65--
$360.00Oct 16$15.80$19.00$17.40$12.00 07/06$12.70–$25.60$15.80--
$360.00Dec 18$26.10$29.60$27.85$22.00 07/24$20.50–$35.75$26.10--
$390.00Aug 21$20.60$23.50$22.05$31.00 07/31$13.30–$37.00$22.05232
$390.00Sep 18$26.20$29.70$27.95$48.16 07/30$17.70–$41.05$27.95--
$390.00Oct 16$30.90$34.10$32.50$25.70 07/09$21.25–$44.30$30.90--
$350.00Aug 21$2.50$4.90$3.70$8.67 07/31$3.70–$11.10$3.70518
$350.00Oct 16$12.30$15.30$13.80$11.48 06/17$10.60–$20.60$12.30--
$350.00Dec 18$22.60$25.90$24.25$22.90 07/20$17.55–$30.85$22.90--
$350.00Jan 15$25.10$28.20$26.65$43.01 06/04$19.80–$33.45$26.65--
$400.00Aug 21$28.30$31.10$29.70$41.30 07/31$16.45–$45.80$29.70--
$400.00Oct 16$37.30$40.90$39.10$29.90 07/09$24.80–$51.40$37.30--
$400.00Dec 18$48.00$51.10$49.55$42.00 07/10$34.45–$60.05$48.00--
$340.00Aug 21$1.00$4.10$2.55$5.84 07/31$2.55–$7.55$2.55--
$340.00Sep 18$5.20$8.00$6.60$13.57 07/30$5.65–$12.90$6.608
$340.00Oct 16$9.20$12.30$10.75$20.17 07/30$8.80–$16.80$10.75--
$340.00Dec 18$18.70$22.50$20.60$15.50 07/01$15.25–$26.55$18.70--
$340.00Jan 15$21.30$24.80$23.05$32.00 07/30$17.40–$29.00$23.05--
$410.00Aug 21$36.80$39.50$38.15$60.20 07/30$20.20–$54.85$38.15--
$410.00Oct 16$44.00$47.50$45.75$34.40 07/09$28.95–$59.40$44.00--
$330.00Aug 21$0.10$3.50$1.80$4.67 07/29$1.80–$5.80$1.80--
$330.00Oct 16$6.70$9.90$8.30$14.22 07/30$7.10–$13.45$8.30--
$330.00Dec 18$15.70$19.50$17.60$20.50 07/31$13.15–$22.85$17.60--
$330.00Jan 15$17.50$21.50$19.50$23.19 07/31$15.05–$25.20$19.50--
$420.00Aug 21$45.80$48.50$47.15$72.70 07/30$24.85–$64.40$47.15--
$420.00Sep 18$48.50$51.90$50.20$32.30 07/24$29.90–$66.10$48.50--
$420.00Oct 16$51.50$55.20$53.35$45.80 07/08$33.85–$68.00$51.50--
$320.00Aug 21$0.00$3.00$1.50$3.41 07/29$1.50–$4.40$1.50--
$320.00Oct 16$4.80$7.90$6.35$9.76 07/31$5.15–$10.85$6.35--
$320.00Dec 18$13.00$16.60$14.80$17.86 07/31$11.15–$19.40$14.80--
$430.00Aug 21$55.30$58.30$56.80$82.45 07/30$30.10–$74.10$56.80--
$430.00Sep 18$57.20$60.60$58.90$42.00 07/28$34.85–$75.45$57.20--
$430.00Oct 16$59.80$63.10$61.45$45.70 07/09$38.95–$76.80$59.80--
$310.00Aug 21$0.00$2.80$1.40$1.68 07/31$1.40–$3.10$1.40--
$310.00Oct 16$3.50$7.10$5.30$5.50 06/26$4.58–$8.75$5.30--
$310.00Dec 18$10.70$14.10$12.40$12.18 07/29$9.55–$16.40$12.18--
$310.00Jan 15$12.10$15.40$13.75$16.40 07/30$11.50–$18.35$13.75--
$440.00Aug 21$64.80$67.60$66.20$50.96 07/14$36.15–$84.00$64.80--
$440.00Oct 16$68.40$71.60$70.00$58.70 07/08$44.50–$85.75$68.40--
$440.00Dec 18$75.00$78.10$76.55$51.90 06/24$54.40–$90.25$75.00--
$440.00Jan 15$76.50$80.20$78.35$95.79 07/30$56.75–$92.05$78.35--
$300.00Aug 21$0.00$2.45$1.23$2.19 07/30$1.20–$2.65$1.23--
$300.00Sep 18$0.10$3.80$1.95$2.50 07/28$1.95–$4.72$1.95--
$300.00Oct 16$2.45$5.70$4.08$5.55 07/09$3.88–$6.75$4.08--
$300.00Dec 18$8.40$11.90$10.15$14.45 07/30$8.25–$13.70$10.15--
$300.00Jan 15$9.90$13.30$11.60$10.35 07/27$10.10–$15.70$10.354
$450.00Aug 21$74.70$78.10$76.40$99.20 07/30$42.15–$94.00$76.40--
$450.00Oct 16$77.30$80.10$78.70$58.50 07/09$50.45–$95.30$77.30--
$450.00Jan 15$84.20$87.90$86.05$100.00 06/09$62.65–$100.25$86.05--
$290.00Aug 21$0.00$2.60$1.30$1.56 07/30$1.20–$1.85$1.30--
$290.00Sep 18$0.00$3.40$1.70$2.40 07/29$1.70–$3.28$1.70--
$290.00Oct 16$1.55$4.70$3.13$3.50 07/23$2.88–$5.30$3.13--
$460.00Aug 21$84.70$88.00$86.35$66.80 07/14$49.55–$104.00$84.70--
$280.00Aug 21$0.00$2.45$1.23$0.75 07/30$0.83–$1.60$0.75--
$280.00Sep 18$0.00$3.20$1.60$2.15 07/30$1.60–$2.78$1.60--
$280.00Oct 16$0.95$3.90$2.42$4.40 07/17$2.42–$3.98$2.42--
$470.00Aug 21$94.70$98.00$96.35$121.00 07/30$56.95–$114.05$96.35--
$470.00Sep 18$94.90$98.30$96.60$107.00 07/31$60.80–$113.85$96.60--
$270.00Sep 18$0.00$3.00$1.50$1.55 07/30$1.50–$2.40$1.50--
$270.00Oct 16$0.05$3.60$1.83$2.60 07/22$1.83–$3.48$1.83--
$270.00Dec 18$4.20$7.60$5.90$5.80 06/29$4.85–$8.05$5.80--
$480.00Aug 21$104.70$108.00$106.35$129.30 07/30$65.20–$124.00$106.35--
$260.00Sep 18$0.00$2.80$1.40$0.90 07/28$1.35–$1.73$0.90--
$260.00Oct 16$0.00$3.30$1.65$2.35 07/30$1.65–$2.75$1.65--
$260.00Dec 18$2.60$6.80$4.70$5.40 07/13$3.98–$6.55$4.70--
$260.00Jan 15$4.20$7.60$5.90$5.66 06/17$5.05–$7.90$5.66--
$490.00Aug 21$114.70$117.50$116.10$134.76 07/30$73.90–$134.05$116.10--
$490.00Dec 18$116.80$120.70$118.75$103.70 07/10$87.35–$135.05$116.80--
$250.00Jan 15$3.20$6.50$4.85$6.41 06/15$4.10–$6.35$4.85--
$500.00Aug 21$124.70$127.50$126.10$144.72 07/30$82.65–$144.05$126.10--
$500.00Dec 18$126.10$129.80$127.95$111.70 07/10$94.75–$144.80$126.10--
$240.00Dec 18$1.60$4.60$3.10$2.70 06/25$2.68–$4.22$2.70--
$230.00Oct 16$0.00$2.50$1.25$2.48 06/11$1.25–$2.40$1.25--
$230.00Dec 18$0.95$4.00$2.48$3.60 07/17$2.13–$3.55$2.48--
$520.00Dec 18$145.40$148.80$147.10$167.20 07/30$110.60–$163.95$147.10--
$520.00Jan 15$145.30$149.20$147.25$165.20 07/30$112.50–$164.25$147.25--
$220.00Oct 16$0.00$2.35$1.18$2.06 06/11$1.18–$2.20$1.18--
$530.00Aug 21$154.70$158.00$156.35$176.01 07/30$110.80–$174.05$156.35--
$210.00Dec 18$0.00$3.40$1.70$1.60 06/29$1.65–$2.10$1.60--
$540.00Aug 21$164.70$168.00$166.35$186.04 07/30$120.35–$184.05$166.35--
$540.00Oct 16$164.30$168.30$166.30$191.00 07/30$122.95–$184.00$166.30--
$540.00Dec 18$164.20$168.40$166.30$189.10 07/30$127.55–$183.90$166.30--
$540.00Jan 15$165.00$168.40$166.70$124.51 06/26$129.10–$184.00$165.00--
$200.00Dec 18$0.00$3.20$1.60$1.25 06/26$1.45–$2.40$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$2.95$1.48$3.80 06/03$1.40–$2.40$1.48--
$190.00Dec 18$0.00$2.85$1.43$1.00 06/26$1.35–$2.20$1.00--
$560.00Oct 16$184.30$188.30$186.30$131.50 06/18$141.65–$204.00$184.30--
$560.00Jan 15$184.20$188.30$186.25$211.00 07/30$146.30–$204.00$186.25--
$580.00Aug 21$204.70$208.00$206.35$152.10 06/26$160.30–$223.90$204.70--
$580.00Oct 16$204.30$208.30$206.30$181.40 07/10$160.85–$223.90$204.30--
$590.00Aug 21$214.70$218.00$216.35$162.00 06/26$170.30–$233.90$214.70--

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 80
Total Puts 172
Put/Call Ratio 2.15
Net Difference -92

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 138
Put/Call Ratio 6.00
Net Difference -115

Prior 7-Day Put/Call Summary

Total Calls 781
Total Puts 839
Average Put/Call Ratio 1.74
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