Tour v492
WWD
WOODWARD INC
$373.28 -0.10%
$369.95 (-0.89%)🌙
as of 08/05 07:24 PM
(8/4 19:23) ◀
|
Wednesday, August 5, 2026 (7:24pm)
January 2026
|
▶ (8/6 19:23)
◀ 8/5 19:24 ▶

Option Volume

Detail
ℹ
Current (08/05) 106
Calls: 100 (94%)
Puts: 6 (6%)
Prior (08/04) 252
Calls: 80 (32%)
Puts: 172 (68%)
Current vs Prior -57.94%
Calls: +25.00% (Calls)
Puts: -96.51% (Puts)
Prior 7-Day Total 1,804
Calls: 813 (45%)
Puts: 991 (55%)
Prior 7-Day Average 257
Calls: 116 (45%)
Puts: 141 (55%)
Current vs Prior 7-Day Avg -58.87%
Calls: -13.90%
Puts: -95.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $101.7K
Calls: $95.8K (94%)
Puts: $5.9K (6%)
Prior (08/04) $406.7K
Calls: $60.4K (15%)
Puts: $346.3K (85%)
Current vs Prior -75.00%
Calls: +58.62%
Puts: -98.30%
Prior 7-Day Total $5.00M
Calls: $2.21M (44%)
Puts: $2.79M (56%)
Prior 7-Day Average $714.9K
Calls: $315.7K (44%)
Puts: $399.2K (56%)
Current vs Prior 7-Day Avg -85.78%
Calls: -69.66%
Puts: -98.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.06
Prior (08/04) 2.15
Current vs Prior -97.21%
Prior 7-Day Average 1.99
Current vs Prior 7-Day Avg -96.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,102
Calls: 1,102 (100%)
Puts: -- (0%)
Prior (08/04) 1,193
Calls: 407 (34%)
Puts: 786 (66%)
Current vs Prior -7.63%
Prior 7-Day Total 15,177
Calls: 8,332 (55%)
Puts: 6,845 (45%)
Prior 7-Day Average 2,168
Calls: 1,190 (51%)
Puts: 1,140 (49%)
Current vs Prior 7-Day Avg -49.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.54% | 11.53%
Prior 7.77% | 11.96%
Current vs Prior -3.00% | -3.59%
Prior 7-Day Avg 10.63% | 14.01%
Current vs 7-Day Avg -29.03% | -17.68%
Prior 7-Day Eod 7.77% | 11.96%
Current vs 7-Day Eod -3.00% | -3.59%
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 13.10% | 10.36%
Calls: 12.85% | 10.40%
Puts: 13.36% | 10.32%
Current vs 7-Day Avg +5.39% | +8.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($95.8K) vs puts ($5.9K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (100 calls vs 6 puts).

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 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 -- of results (avg --%, best --%)

No options available for this category

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 73, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 210.005.00$2.50200.0%190.15--
$420.00Sep 183.405.70$4.5550.5%160.197
$410.00Sep 185.307.60$6.4535.7%130.25450
$390.00Aug 213.906.50$5.2050.0%80.3036
$430.00Sep 181.706.00$3.85111.7%70.163
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 212.504.80$3.6563.0%10.20--
$370.00Sep 1815.2018.00$16.6016.9%10.45--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.2%, max 16.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1842.2%36.3%16.4%32450
$390.00Aug 21Sep 1837.1%37.1%0.1%1036
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 18.11, avg 6.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$440.00Aug 21$1.57$28.43$1.5718.11$411.57
$420.00$430.00Sep 18$0.70$9.30$0.7013.29$420.70
$390.00$410.00Aug 21$2.70$17.30$2.706.41$392.70
$410.00$420.00Sep 18$1.90$8.10$1.904.26$411.90
$390.00$410.00Sep 18$5.80$14.20$5.802.45$395.80
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.71, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Sep 18$4.15$4.15$5.850.71$384.15
$380.00$390.00Aug 21$3.25$3.25$6.750.48$383.25
$390.00$410.00Sep 18$5.80$5.80$14.200.41$395.80
$410.00$420.00Sep 18$1.90$1.90$8.100.23$411.90
$390.00$410.00Aug 21$2.70$2.70$17.300.16$392.70
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.32, cheapest $3.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$3.9542.2%36.3%
$390.00Aug 21Sep 18$7.0537.1%37.1%
$380.00Aug 21Sep 18$7.9537.0%37.8%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.23% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Aug 21$0.93$3.65$4.58$345.42$444.58
$410.00$350.00Aug 21$2.50$3.65$6.15$343.85$416.15
$390.00$350.00Aug 21$5.20$3.65$8.85$341.15$398.85
$380.00$350.00Aug 21$8.45$3.65$12.10$337.90$392.10
$430.00$370.00Sep 18$3.85$16.60$20.45$349.55$450.45
$420.00$370.00Sep 18$4.55$16.60$21.15$348.85$441.15
$410.00$370.00Sep 18$6.45$16.60$23.05$346.95$433.05
$390.00$370.00Sep 18$12.25$16.60$28.85$341.15$418.85
$380.00$370.00Sep 18$16.40$16.60$33.00$337.00$413.00

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.33, cheapest $1.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Sep 18$1.20$8.807.33
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. 7 found (best net $-0.65, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$410.001:2Sep 18-$0.65$19.35
$380.00$390.001:2Aug 21-$1.95$8.05
$410.00$420.001:2Sep 18-$2.65$7.35
$420.00$430.001:2Sep 18-$3.15$6.85
$380.00$390.001:2Sep 18-$8.10$1.90
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.02%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$15.000.471.8%4.02%5.82%4--
$390.00Sep 18$10.800.394.5%2.89%7.37%2--
$380.00Aug 21$7.000.421.8%1.88%3.68%15
$410.00Sep 18$5.300.259.8%1.42%11.26%13450
$390.00Aug 21$3.900.304.5%1.04%5.52%836
$420.00Sep 18$3.400.1912.5%0.91%13.43%167
$430.00Sep 18$1.700.1615.2%0.46%15.65%73

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 $380.00 01-15 call last traded $67.60 on 07/07 (now $38.10/$40.50) — try a limit near $39.30. Also watch the $400.00 01-15 call last traded $45.10 on 07/17 (now $29.40/$31.90) — try a limit near $30.65; the $420.00 01-15 call last traded $65.76 on 06/18 (now $22.30/$24.80) — try a limit near $23.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$12.00$14.70$13.35$9.82 07/31$7.75–$58.90$12.00--
$370.00Oct 16$26.40$29.10$27.75$23.68 07/31$19.80–$68.20$26.40--
$380.00Aug 21$7.00$9.90$8.45$7.10 07/31$5.15–$51.15$7.105
$380.00Oct 16$22.00$24.20$23.10$16.00 07/30$16.15–$61.20$22.00--
$380.00Dec 18$34.00$37.40$35.70$53.91 07/17$28.15–$72.60$35.70--
$380.00Jan 15$38.10$40.50$39.30$67.60 07/07$31.75–$76.00$39.3042
$360.00Aug 21$18.50$22.30$20.40$12.50 07/30$11.70–$67.05$18.50--
$360.00Sep 18$25.60$28.50$27.05$21.23 07/31$18.70–$71.55$25.60--
$360.00Oct 16$32.10$34.60$33.35$27.99 07/31$24.20–$75.55$32.10--
$360.00Dec 18$44.50$47.50$46.00$89.25 07/06$36.75–$85.70$46.00--
$360.00Jan 15$48.50$50.80$49.65$37.95 07/30$40.25–$89.25$48.50--
$390.00Aug 21$3.90$6.50$5.20$3.20 07/30$3.38–$43.90$3.9036
$390.00Sep 18$10.80$13.70$12.25$48.25 07/24$8.25–$49.70$12.25--
$390.00Oct 16$18.00$19.90$18.95$15.62 07/31$13.00–$54.50$18.00--
$390.00Jan 15$33.40$36.00$34.70$47.97 07/29$27.55–$69.85$34.70--
$350.00Aug 21$26.00$29.50$27.75$17.60 07/30$17.35–$75.45$26.00--
$350.00Sep 18$32.50$36.30$34.40$30.51 07/31$23.90–$79.55$32.50--
$350.00Oct 16$38.50$41.50$40.00$25.30 07/30$29.25–$83.65$38.50--
$350.00Dec 18$50.50$54.20$52.35$55.10 06/05$41.80–$92.70$52.35--
$350.00Jan 15$53.70$57.50$55.60$42.85 07/30$45.40–$96.30$53.70--
$400.00Aug 21$1.15$4.20$2.68$2.40 07/30$2.35–$37.10$2.40--
$400.00Sep 18$7.50$10.30$8.90$6.10 07/30$5.95–$43.25$7.50--
$400.00Oct 16$13.00$16.30$14.65$9.97 07/30$10.10–$48.30$13.00--
$400.00Dec 18$25.70$29.70$27.70$52.63 07/28$21.25–$60.40$27.70--
$400.00Jan 15$29.40$31.90$30.65$45.10 07/17$24.40–$64.00$30.656
$340.00Dec 18$56.50$60.70$58.60$93.42 07/28$47.30–$100.45$58.60--
$340.00Jan 15$59.50$63.70$61.60$50.97 07/30$50.60–$103.60$59.50--
$410.00Aug 21$0.00$5.00$2.50$1.45 07/30$1.45–$30.80$1.45--
$410.00Sep 18$5.30$7.60$6.45$34.13 07/23$4.58–$37.45$6.45450
$410.00Oct 16$10.40$13.30$11.85$31.20 07/16$7.85–$42.55$11.8594
$410.00Dec 18$22.80$25.10$23.95$49.10 07/28$18.20–$55.05$23.95--
$410.00Jan 15$25.60$28.20$26.90$22.00 07/31$21.35–$58.65$25.60--
$330.00Sep 18$48.00$51.40$49.70$30.80 07/30$37.45–$96.60$48.00--
$330.00Oct 16$52.50$56.00$54.25$98.15 07/24$42.00–$100.00$54.25--
$330.00Jan 15$66.90$70.00$68.45$90.87 07/29$56.65–$111.20$68.45--
$420.00Aug 21$0.70$2.00$1.35$0.90 07/30$1.25–$25.45$0.90--
$420.00Sep 18$3.40$5.70$4.55$3.25 07/30$3.13–$32.05$3.407
$420.00Oct 16$7.20$10.70$8.95$49.25 06/18$5.90–$37.30$8.95--
$420.00Dec 18$18.80$21.90$20.35$62.30 06/22$15.70–$49.95$20.35--
$420.00Jan 15$22.30$24.80$23.55$65.76 06/18$18.45–$53.65$23.555
$320.00Oct 16$60.50$64.00$62.25$86.72 07/29$49.40–$108.85$62.25--
$430.00Aug 21$0.00$2.10$1.05$0.65 07/30$0.63–$20.80$0.65--
$430.00Sep 18$1.70$6.00$3.85$29.10 07/27$2.33–$27.05$3.853
$430.00Oct 16$5.70$8.60$7.15$4.89 07/30$4.80–$32.45$5.706
$430.00Dec 18$15.80$19.00$17.40$35.20 07/20$13.40–$45.25$17.40--
$430.00Jan 15$19.40$21.80$20.60$38.80 07/20$16.00–$48.85$20.606
$310.00Oct 16$69.00$72.40$70.70$130.57 06/17$57.15–$117.50$70.70--
$310.00Jan 15$80.50$85.00$82.75$68.94 07/30$69.85–$127.25$80.50--
$440.00Aug 21$0.00$1.85$0.93$2.40 07/30$0.93–$16.55$0.93426
$440.00Sep 18$1.00$5.00$3.00$21.80 07/27$1.83–$23.00$3.00--
$440.00Oct 16$4.60$7.00$5.80$40.15 06/24$3.33–$28.10$5.8010
$440.00Dec 18$13.80$17.70$15.75$34.80 07/28$11.30–$40.65$15.75--
$440.00Jan 15$16.70$19.10$17.90$13.34 07/30$13.75–$44.35$16.70--
$300.00Sep 18$75.00$78.10$76.55$54.90 07/30$61.85–$123.90$75.00--
$450.00Aug 21$0.00$5.00$2.50$1.00 07/31$0.43–$13.05$1.00--
$450.00Sep 18$0.05$4.60$2.32$15.10 07/28$1.65–$19.15$2.32--
$450.00Oct 16$2.70$6.50$4.60$22.00 07/27$2.50–$24.30$4.60--
$450.00Dec 18$11.50$14.20$12.85$31.00 07/21$9.55–$36.55$12.85--
$450.00Jan 15$14.40$16.70$15.55$11.11 07/30$11.70–$40.35$14.40--
$290.00Aug 21$82.30$85.50$83.90$66.40 07/30$67.35–$131.25$82.30--
$290.00Sep 18$84.40$87.50$85.95$61.50 07/30$70.50–$133.35$84.40--
$460.00Aug 21$0.00$4.80$2.40$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.05$5.00$2.53$13.60 07/28$1.55–$15.80$2.53--
$460.00Oct 16$1.30$5.50$3.40$16.80 07/10$2.05–$20.75$3.40--
$460.00Dec 18$9.50$12.20$10.85$25.70 07/20$8.00–$32.70$10.85--
$460.00Jan 15$12.00$14.60$13.30$28.20 07/20$10.15–$36.65$13.304
$280.00Aug 21$92.30$95.40$93.85$76.50 07/30$77.15–$140.90$92.30--
$280.00Oct 16$96.20$99.30$97.75$152.01 06/23$82.55–$144.95$97.75--
$280.00Dec 18$102.50$106.40$104.45$123.40 06/11$89.65–$149.80$104.45--
$470.00Aug 21$0.00$5.00$2.50$3.08 07/29$0.57–$7.90$2.50--
$470.00Sep 18$0.00$5.00$2.50$0.88 07/30$1.45–$12.90$0.88--
$470.00Oct 16$1.20$5.00$3.10$27.55 06/23$1.75–$17.75$3.10--
$270.00Oct 16$105.50$108.60$107.05$132.50 06/15$91.15–$154.25$107.05--
$270.00Dec 18$111.00$114.30$112.65$159.99 06/16$97.80–$158.75$112.65--
$480.00Aug 21$0.00$5.00$2.50$0.05 07/30$0.57–$5.85$0.05--
$480.00Sep 18$0.00$5.00$2.50$2.80 07/31$1.33–$10.35$2.50--
$480.00Oct 16$0.00$5.00$2.50$7.48 07/29$1.60–$15.05$2.50--
$480.00Jan 15$8.00$11.30$9.65$20.80 07/29$7.60–$29.80$9.652
$260.00Oct 16$115.00$118.10$116.55$91.00 07/30$100.25–$163.85$115.00--
$490.00Aug 21$0.00$5.00$2.50$2.70 07/29$1.08–$4.50$2.50--
$490.00Oct 16$0.00$3.70$1.85$9.00 07/15$1.55–$12.80$1.85--
$490.00Dec 18$4.50$9.30$6.90$11.00 06/03$4.83–$23.70$6.90--
$250.00Oct 16$124.50$127.60$126.05$143.80 06/11$109.70–$173.20$126.05--
$250.00Dec 18$128.50$132.00$130.25$105.50 07/30$114.75–$176.80$128.50--
$500.00Aug 21$0.00$5.00$2.50$0.15 07/30$0.28–$3.50$0.15--
$500.00Oct 16$0.00$5.00$2.50$7.38 07/14$1.40–$10.70$2.50--
$500.00Dec 18$4.00$8.30$6.15$15.60 07/20$4.08–$21.05$6.15--
$500.00Jan 15$5.90$8.40$7.15$16.80 07/29$5.70–$24.35$7.15--
$240.00Jan 15$139.50$142.90$141.20$201.50 06/17$125.35–$187.50$141.20--
$510.00Aug 21$0.00$5.00$2.50$2.30 07/24$1.08–$2.50$2.30--
$510.00Oct 16$0.00$3.70$1.85$1.00 07/30$1.33–$9.15$1.00--
$510.00Jan 15$4.80$8.90$6.85$4.42 07/30$4.80–$22.00$4.80--
$230.00Dec 18$147.00$150.30$148.65$128.00 07/30$132.50–$195.30$147.00--
$520.00Aug 21$0.00$5.00$2.50$1.80 07/24$0.13–$2.50$1.80--
$220.00Oct 16$153.50$157.30$155.40$179.60 06/15$138.40–$202.30$155.40--
$220.00Dec 18$156.00$159.60$157.80$166.10 06/11$141.60–$204.70$157.80--
$220.00Jan 15$157.50$161.30$159.40$138.50 07/30$143.20–$205.90$157.50--
$210.00Oct 16$163.10$167.10$165.10$189.20 06/15$148.10–$212.10$165.10--
$210.00Dec 18$165.50$169.00$167.25$175.20 06/11$150.75–$214.20$167.25--
$210.00Jan 15$167.00$170.60$168.80$148.50 07/30$152.10–$215.35$167.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$8.30$11.10$9.70$19.20 07/31$8.15–$21.30$9.70--
$370.00Dec 18$30.50$34.50$32.50$26.20 07/23$23.65–$41.20$30.50--
$380.00Aug 21$13.40$16.20$14.80$30.50 07/30$10.45–$28.50$14.80--
$380.00Sep 18$20.40$23.00$21.70$17.50 07/28$14.50–$33.70$20.40--
$380.00Oct 16$25.80$28.00$26.90$43.37 07/30$17.85–$37.60$26.90--
$380.00Jan 15$38.20$41.40$39.80$45.30 07/31$29.05–$49.50$39.80--
$360.00Aug 21$4.60$7.30$5.95$21.85 07/30$5.95–$15.35$5.95--
$360.00Sep 18$11.10$13.80$12.45$20.50 07/31$9.70–$21.25$12.45--
$360.00Oct 16$16.30$18.80$17.55$12.00 07/06$12.70–$25.60$16.30--
$360.00Dec 18$26.00$29.70$27.85$22.00 07/24$20.50–$35.75$26.00--
$390.00Aug 21$20.10$23.50$21.80$31.00 07/31$13.30–$37.00$21.80--
$390.00Sep 18$26.40$28.90$27.65$48.16 07/30$17.70–$41.05$27.65--
$390.00Oct 16$31.00$34.40$32.70$25.70 07/09$21.25–$44.30$31.00--
$350.00Aug 21$2.50$4.80$3.65$8.67 07/31$3.65–$11.10$3.65--
$350.00Oct 16$11.60$15.10$13.35$11.48 06/17$10.60–$20.60$11.60--
$350.00Dec 18$22.10$25.60$23.85$22.90 07/20$17.55–$30.85$22.90--
$350.00Jan 15$24.10$28.00$26.05$43.01 06/04$19.80–$33.45$26.05--
$400.00Aug 21$27.50$31.40$29.45$41.30 07/31$16.45–$45.80$29.45--
$400.00Oct 16$37.40$40.30$38.85$29.90 07/09$24.80–$51.40$37.40--
$400.00Dec 18$47.50$51.00$49.25$42.00 07/10$34.45–$60.05$47.50--
$340.00Aug 21$0.10$5.00$2.55$5.84 07/31$2.55–$7.55$2.55--
$340.00Sep 18$5.00$7.60$6.30$13.57 07/30$5.65–$12.90$6.30--
$340.00Oct 16$8.70$12.50$10.60$20.17 07/30$8.80–$16.80$10.60--
$340.00Dec 18$18.50$22.10$20.30$15.50 07/01$15.25–$26.55$18.50--
$340.00Jan 15$20.60$23.90$22.25$32.00 07/30$17.40–$29.00$22.25--
$410.00Aug 21$36.50$40.00$38.25$60.20 07/30$20.20–$54.85$38.25--
$410.00Oct 16$44.40$47.50$45.95$34.40 07/09$28.95–$59.40$44.40--
$330.00Aug 21$0.00$3.40$1.70$4.67 07/29$1.70–$5.80$1.70--
$330.00Oct 16$6.40$10.00$8.20$14.22 07/30$7.10–$13.45$8.20--
$330.00Dec 18$15.40$18.60$17.00$20.50 07/31$13.15–$22.85$17.00--
$330.00Jan 15$17.30$20.50$18.90$23.19 07/31$15.05–$25.20$18.90--
$420.00Aug 21$46.00$49.10$47.55$72.70 07/30$24.85–$64.40$47.55--
$420.00Sep 18$48.50$52.00$50.25$32.30 07/24$29.90–$66.10$48.50--
$420.00Oct 16$52.00$55.00$53.50$45.80 07/08$33.85–$68.00$52.00--
$320.00Aug 21$0.00$4.00$2.00$3.41 07/29$1.50–$4.40$2.00--
$320.00Oct 16$4.70$7.30$6.00$9.76 07/31$5.15–$10.85$6.00--
$320.00Dec 18$12.60$15.70$14.15$17.86 07/31$11.15–$19.40$14.15--
$430.00Aug 21$55.50$58.60$57.05$82.45 07/30$30.10–$74.10$57.05--
$430.00Sep 18$57.60$61.00$59.30$42.00 07/28$34.85–$75.45$57.60--
$430.00Oct 16$60.30$63.50$61.90$45.70 07/09$38.95–$76.80$60.30--
$310.00Aug 21$0.00$2.85$1.43$1.68 07/31$1.40–$3.10$1.43--
$310.00Oct 16$3.40$6.90$5.15$5.50 06/26$4.58–$8.75$5.15--
$310.00Dec 18$10.50$13.20$11.85$12.18 07/29$9.55–$16.40$11.85--
$310.00Jan 15$11.60$14.80$13.20$16.40 07/30$11.50–$18.35$13.20--
$440.00Aug 21$65.30$68.60$66.95$50.96 07/14$36.15–$84.00$65.30--
$440.00Oct 16$68.80$72.00$70.40$58.70 07/08$44.50–$85.75$68.80--
$440.00Dec 18$75.00$79.00$77.00$51.90 06/24$54.40–$90.25$75.00--
$440.00Jan 15$76.90$80.40$78.65$95.79 07/30$56.75–$92.05$78.65--
$300.00Aug 21$0.00$2.75$1.38$2.19 07/30$1.20–$2.65$1.38--
$300.00Sep 18$0.00$5.00$2.50$2.50 07/28$1.95–$4.72$2.50--
$300.00Oct 16$1.55$5.60$3.58$5.55 07/09$3.58–$6.75$3.58--
$300.00Dec 18$8.30$11.20$9.75$14.45 07/30$8.25–$13.70$9.75--
$300.00Jan 15$9.80$12.30$11.05$10.35 07/27$10.10–$15.70$10.35--
$450.00Aug 21$75.20$78.30$76.75$99.20 07/30$42.15–$94.00$76.75--
$450.00Oct 16$77.70$80.50$79.10$58.50 07/09$50.45–$95.30$77.70--
$450.00Jan 15$84.60$88.20$86.40$100.00 06/09$62.65–$100.25$86.40--
$290.00Aug 21$0.00$5.00$2.50$1.56 07/30$1.20–$2.50$1.56--
$290.00Sep 18$0.00$5.00$2.50$2.40 07/29$1.70–$3.28$2.40--
$290.00Oct 16$0.60$4.60$2.60$3.50 07/23$2.60–$5.30$2.60--
$460.00Aug 21$85.20$88.30$86.75$66.80 07/14$49.55–$104.00$85.20--
$280.00Aug 21$0.00$2.65$1.33$0.75 07/30$0.83–$1.60$0.75--
$280.00Sep 18$0.00$5.00$2.50$2.15 07/30$1.60–$2.78$2.15--
$280.00Oct 16$0.00$5.00$2.50$4.40 07/17$2.42–$3.98$2.50--
$470.00Aug 21$95.20$98.30$96.75$121.00 07/30$56.95–$114.05$96.75--
$470.00Sep 18$95.50$98.60$97.05$107.00 07/31$60.80–$113.85$97.05--
$270.00Sep 18$0.00$5.00$2.50$1.55 07/30$1.50–$2.50$1.55--
$270.00Oct 16$0.00$3.90$1.95$2.60 07/22$1.83–$3.48$1.95--
$270.00Dec 18$3.50$7.80$5.65$5.80 06/29$4.85–$8.05$5.65--
$480.00Aug 21$105.20$108.30$106.75$129.30 07/30$65.20–$124.00$106.75--
$260.00Sep 18$0.00$5.00$2.50$0.90 07/28$1.35–$2.50$0.90--
$260.00Oct 16$0.00$5.00$2.50$2.35 07/30$1.65–$2.75$2.35--
$260.00Dec 18$2.85$7.00$4.93$5.40 07/13$3.98–$6.55$4.93--
$260.00Jan 15$4.30$6.90$5.60$5.66 06/17$5.05–$7.90$5.60--
$490.00Aug 21$115.20$118.30$116.75$134.76 07/30$73.90–$134.05$116.75--
$490.00Dec 18$117.00$121.00$119.00$103.70 07/10$87.35–$135.05$117.00--
$250.00Jan 15$2.50$6.70$4.60$6.41 06/15$4.10–$6.35$4.60--
$500.00Aug 21$125.20$128.30$126.75$144.72 07/30$82.65–$144.05$126.75--
$500.00Dec 18$126.50$130.50$128.50$111.70 07/10$94.75–$144.80$126.50--
$240.00Dec 18$0.50$4.60$2.55$2.70 06/25$2.55–$4.22$2.55--
$230.00Oct 16$0.00$2.85$1.43$2.48 06/11$1.25–$2.40$1.43--
$230.00Dec 18$0.35$4.40$2.38$3.60 07/17$2.13–$3.55$2.38--
$520.00Dec 18$145.50$149.10$147.30$167.20 07/30$110.60–$163.95$147.30--
$520.00Jan 15$145.80$149.90$147.85$165.20 07/30$112.50–$164.25$147.85--
$220.00Oct 16$0.00$5.00$2.50$2.06 06/11$1.18–$2.50$2.06--
$530.00Aug 21$155.20$158.30$156.75$176.01 07/30$110.80–$174.05$156.75--
$210.00Dec 18$0.00$4.90$2.45$1.60 06/29$1.65–$2.45$1.60--
$540.00Aug 21$165.20$168.30$166.75$186.04 07/30$120.35–$184.05$166.75--
$540.00Oct 16$164.60$168.60$166.60$191.00 07/30$122.95–$184.00$166.60--
$540.00Dec 18$164.80$169.00$166.90$189.10 07/30$127.55–$183.90$166.90--
$540.00Jan 15$165.00$168.70$166.85$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$4.80$2.40$3.70 06/08$1.65–$2.40$2.40--
$195.00Dec 18$0.00$3.70$1.85$3.80 06/03$1.40–$2.40$1.85--
$190.00Dec 18$0.00$3.00$1.50$1.00 06/26$1.35–$2.20$1.00--
$560.00Oct 16$184.60$188.60$186.60$131.50 06/18$141.65–$204.00$184.60--
$560.00Jan 15$184.70$188.90$186.80$211.00 07/30$146.30–$204.00$186.80--
$580.00Aug 21$205.20$208.30$206.75$152.10 06/26$160.30–$223.90$205.20--
$580.00Oct 16$204.60$208.60$206.60$181.40 07/10$160.85–$223.90$204.60--
$590.00Aug 21$215.20$218.30$216.75$162.00 06/26$170.30–$233.90$215.20--

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 100
Total Puts 6
Put/Call Ratio 0.06
Net Difference 94

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 813
Total Puts 991
Average Put/Call Ratio 1.99
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