Tour v494
WWD
WOODWARD INC
$362.89 -0.79%
$364.10 (+0.33%)🌙
as of 08/07 07:21 PM
(8/6 19:23) ◀
|
Friday, August 7, 2026 (7:21pm)
January 2026
|
▶ (8/10 19:21)
◀ 8/7 19:21 ▶

Option Volume

Detail
ℹ
Current (08/07) 238
Calls: 85 (36%)
Puts: 153 (64%)
Prior (08/06) 40
Calls: 40 (100%)
Puts: -- (0%)
Current vs Prior +495.00%
Calls: +112.50% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,505
Calls: 719 (48%)
Puts: 786 (52%)
Prior 7-Day Average 215
Calls: 102 (48%)
Puts: 112 (52%)
Current vs Prior 7-Day Avg +10.70%
Calls: -17.25%
Puts: +36.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $215.2K
Calls: $58.7K (27%)
Puts: $156.5K (73%)
Prior (08/06) $171.5K
Calls: $171.5K (33%)
Puts: $346.3K (67%)
Current vs Prior +25.51%
Calls: -65.75%
Puts: -54.82%
Prior 7-Day Total $3.97M
Calls: $1.66M (42%)
Puts: $2.31M (58%)
Prior 7-Day Average $567.1K
Calls: $237.1K (42%)
Puts: $330.0K (58%)
Current vs Prior 7-Day Avg -62.05%
Calls: -75.23%
Puts: -52.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.80
Prior (08/06) --
Current vs Prior +0.00%
Prior 7-Day Average 2.05
Current vs Prior 7-Day Avg -12.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 105
Calls: 65 (62%)
Puts: 40 (38%)
Prior (08/06) 185
Calls: 185 (100%)
Puts: -- (0%)
Current vs Prior -43.24%
Prior 7-Day Total 10,857
Calls: 6,110 (56%)
Puts: 4,747 (44%)
Prior 7-Day Average 1,551
Calls: 872 (48%)
Puts: 949 (52%)
Current vs Prior 7-Day Avg -93.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.27% | 11.52%7.27% | 11.52%
Prior 7.55% | 11.21%7.55% | 11.21%
Current vs Prior -3.59% | +2.76%-3.59% | +2.76%
Prior 7-Day Avg 9.00% | 12.68%9.00% | 12.68%
Current vs 7-Day Avg -19.12% | -9.13%-19.12% | -9.13%
Prior 7-Day Eod 7.55% | 11.21%7.55% | 11.21%
Current vs 7-Day Eod -3.59% | +2.76%-3.59% | +2.76%
Sentiment BULLISHBULLISH

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 13.81% | 11.25%
Calls: 14.34% | 11.33%
Puts: 13.29% | 11.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($156.5K). Unusually high activity with volume up 495% vs prior - elevated interest. Extreme bearish P/C ratio of 1.80 - heavy put buying. Call-heavy open interest (65 calls vs 40 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1817.0023.40$20.2031.7%20.5364
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 80, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.251.25$0.75133.3%190.06--
$440.00Aug 210.001.85$0.93198.9%190.05--
$380.00Sep 188.3015.80$12.0562.2%190.38--
$400.00Sep 181.008.80$4.90159.2%190.21--
$360.00Sep 1817.0023.40$20.2031.7%20.5364
PUTS (0)
No puts meet the criteria

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 56.7%, max 56.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1855.3%35.3%56.7%20--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 82.33, avg 22.69)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.12$9.88$0.1282.33$430.12
$400.00$420.00Aug 21$3.23$16.77$3.235.19$403.23
$380.00$400.00Sep 18$7.15$12.85$7.151.80$387.15
$360.00$380.00Sep 18$8.15$11.85$8.151.45$368.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.69, avg 0.36)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$380.00Sep 18$8.15$8.15$11.850.69$368.15
$380.00$400.00Sep 18$7.15$7.15$12.850.56$387.15
$400.00$420.00Aug 21$3.23$3.23$16.770.19$403.23
$430.00$440.00Aug 21$0.12$0.12$9.880.01$430.12
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.92, cheapest $0.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$0.9255.3%35.3%
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 19.00, cheapest $1.00)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$360.00$380.00$400.00Sep 18$1.00$19.0019.00
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. 5 found (best net $-3.90, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Sep 18-$3.90$16.10
$430.00$440.001:2Aug 21-$0.81$9.19
$420.00$430.001:2Aug 21-$1.35$8.65
$380.00$400.001:2Sep 18$2.25$17.75
$400.00$420.001:2Aug 21$2.48$17.52
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. 4 found (best yield 2.29%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$8.300.384.7%2.29%7.00%19--
$400.00Sep 18$1.000.2110.2%0.28%10.50%19--
$400.00Aug 21$0.450.1910.2%0.12%10.35%1--
$420.00Aug 21$0.250.0615.7%0.07%15.81%19--

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. 198 contracts (avg 302 vol/day, 198 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 $350.00 12-18 call last traded $55.10 on 06/05 (now $41.50/$48.10) — try a limit near $44.80. Also watch the $360.00 09-18 call last traded $21.23 on 07/31 (now $17.00/$23.40) — try a limit near $20.20. Most tradeable put: the $360.00 10-16 put last traded $12.00 on 07/06 (now $16.50/$25.00) — try a limit near $16.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$7.90$16.50$12.20$12.50 07/30$11.70–$67.05$12.20--
$360.00Sep 18$17.00$23.40$20.20$21.23 07/31$18.70–$71.55$20.2064
$360.00Oct 16$21.80$29.60$25.70$27.99 07/31$24.20–$75.55$25.70--
$360.00Dec 18$36.20$43.60$39.90$89.25 07/06$36.75–$85.70$39.90--
$360.00Jan 15$39.40$46.50$42.95$37.95 07/30$40.25–$89.25$39.40--
$370.00Aug 21$2.40$10.80$6.60$9.82 07/31$6.60–$58.90$6.60--
$370.00Oct 16$18.40$24.30$21.35$23.68 07/31$19.80–$68.20$21.35--
$350.00Aug 21$15.10$22.10$18.60$17.60 07/30$17.35–$75.45$17.60--
$350.00Sep 18$22.70$29.30$26.00$30.51 07/31$23.90–$79.55$26.00--
$350.00Oct 16$28.90$34.40$31.65$25.30 07/30$29.25–$83.65$28.90--
$350.00Dec 18$41.50$48.10$44.80$55.10 06/05$41.80–$92.70$44.801
$350.00Jan 15$45.30$51.10$48.20$42.85 07/30$45.40–$96.30$45.30--
$380.00Aug 21$0.00$7.60$3.80$7.10 07/31$3.80–$51.15$3.80--
$380.00Oct 16$14.20$20.70$17.45$16.00 07/30$16.15–$61.20$16.00--
$380.00Dec 18$27.00$34.00$30.50$53.91 07/17$28.15–$72.60$30.50--
$380.00Jan 15$30.50$36.80$33.65$67.60 07/07$31.75–$76.00$33.65--
$340.00Dec 18$47.30$53.90$50.60$93.42 07/28$47.30–$100.45$50.60--
$340.00Jan 15$50.30$56.80$53.55$50.97 07/30$50.60–$103.60$50.97--
$390.00Aug 21$0.00$8.10$4.05$3.20 07/30$3.38–$43.90$3.20--
$390.00Sep 18$3.60$12.00$7.80$48.25 07/24$7.80–$49.70$7.80--
$390.00Oct 16$9.00$18.00$13.50$15.62 07/31$13.00–$54.50$13.50--
$390.00Jan 15$26.00$34.00$30.00$47.97 07/29$27.55–$69.85$30.00--
$330.00Sep 18$36.90$43.70$40.30$30.80 07/30$37.45–$96.60$36.90--
$330.00Oct 16$41.10$48.90$45.00$98.15 07/24$42.00–$100.00$45.00--
$330.00Jan 15$57.20$64.00$60.60$90.87 07/29$56.65–$111.20$60.60--
$400.00Aug 21$0.45$7.50$3.98$2.40 07/30$2.35–$37.10$2.40--
$400.00Sep 18$1.00$8.80$4.90$6.10 07/30$4.90–$43.25$4.90--
$400.00Oct 16$6.40$13.90$10.15$9.97 07/30$10.10–$48.30$9.97--
$400.00Dec 18$19.50$26.40$22.95$52.63 07/28$21.25–$60.40$22.95--
$400.00Jan 15$21.20$30.00$25.60$45.10 07/17$24.40–$64.00$25.60--
$320.00Oct 16$48.70$56.50$52.60$86.72 07/29$49.40–$108.85$52.60--
$410.00Aug 21$0.00$2.90$1.45$1.45 07/30$1.45–$30.80$1.45--
$410.00Sep 18$0.75$8.10$4.43$34.13 07/23$4.43–$37.45$4.43--
$410.00Oct 16$4.20$12.60$8.40$31.20 07/16$7.85–$42.55$8.40--
$410.00Dec 18$15.10$23.10$19.10$49.10 07/28$18.20–$55.05$19.10--
$410.00Jan 15$17.80$25.60$21.70$22.00 07/31$21.35–$58.65$21.70--
$310.00Oct 16$56.90$64.60$60.75$130.57 06/17$57.15–$117.50$60.75--
$310.00Jan 15$69.20$77.00$73.10$68.94 07/30$69.85–$127.25$69.20--
$420.00Aug 21$0.25$1.25$0.75$0.90 07/30$0.75–$25.45$0.75--
$420.00Sep 18$0.00$6.90$3.45$3.25 07/30$3.13–$32.05$3.25--
$420.00Oct 16$2.05$10.00$6.03$49.25 06/18$5.90–$37.30$6.03--
$420.00Dec 18$13.20$21.00$17.10$62.30 06/22$15.70–$49.95$17.10--
$420.00Jan 15$14.80$22.80$18.80$65.76 06/18$18.45–$53.65$18.80--
$300.00Sep 18$62.40$69.80$66.10$54.90 07/30$61.85–$123.90$62.40--
$430.00Aug 21$0.00$2.10$1.05$0.65 07/30$0.63–$20.80$0.65--
$430.00Sep 18$0.00$10.00$5.00$29.10 07/27$2.33–$27.05$5.00--
$430.00Oct 16$0.95$9.40$5.18$4.89 07/30$4.80–$32.45$4.89--
$430.00Dec 18$9.70$18.20$13.95$35.20 07/20$13.40–$45.25$13.95--
$430.00Jan 15$12.10$21.00$16.55$38.80 07/20$16.00–$48.85$16.55--
$290.00Aug 21$69.60$77.00$73.30$66.40 07/30$67.35–$131.25$69.60--
$290.00Sep 18$71.70$79.30$75.50$61.50 07/30$70.50–$133.35$71.70--
$440.00Aug 21$0.00$1.85$0.93$2.40 07/30$0.90–$16.55$0.93--
$440.00Sep 18$0.00$6.00$3.00$21.80 07/27$1.83–$23.00$3.00--
$440.00Oct 16$0.30$8.80$4.55$40.15 06/24$3.33–$28.10$4.55--
$440.00Dec 18$7.50$16.90$12.20$34.80 07/28$11.30–$40.65$12.20--
$440.00Jan 15$10.00$19.00$14.50$13.34 07/30$13.75–$44.35$13.34--
$280.00Aug 21$79.40$86.90$83.15$76.50 07/30$77.15–$140.90$79.40--
$280.00Oct 16$83.60$91.10$87.35$152.01 06/23$82.55–$144.95$87.35--
$280.00Dec 18$90.90$97.80$94.35$123.40 06/11$89.65–$149.80$94.35--
$450.00Aug 21$0.00$5.60$2.80$1.00 07/31$0.43–$13.05$1.00--
$450.00Sep 18$0.00$5.70$2.85$15.10 07/28$1.65–$19.15$2.85--
$450.00Oct 16$0.00$8.40$4.20$22.00 07/27$2.50–$24.30$4.20--
$450.00Dec 18$6.80$15.00$10.90$31.00 07/21$9.55–$36.55$10.90--
$450.00Jan 15$9.00$17.00$13.00$11.11 07/30$11.70–$40.35$11.11--
$270.00Oct 16$93.00$100.40$96.70$132.50 06/15$91.15–$154.25$96.70--
$270.00Dec 18$99.70$106.20$102.95$159.99 06/16$97.80–$158.75$102.95--
$460.00Aug 21$0.00$6.80$3.40$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.00$5.60$2.80$13.60 07/28$1.55–$15.80$2.80--
$460.00Oct 16$0.00$10.00$5.00$16.80 07/10$2.05–$20.75$5.00--
$460.00Dec 18$4.00$13.60$8.80$25.70 07/20$8.00–$32.70$8.80--
$460.00Jan 15$7.90$15.50$11.70$28.20 07/20$10.15–$36.65$11.70--
$260.00Oct 16$102.40$109.90$106.15$91.00 07/30$100.25–$163.85$102.40--
$470.00Aug 21$0.00$5.10$2.55$3.08 07/29$0.57–$7.90$2.55--
$470.00Sep 18$0.00$9.70$4.85$0.88 07/30$1.45–$12.90$0.88--
$470.00Oct 16$0.05$4.50$2.28$27.55 06/23$1.75–$17.75$2.28--
$250.00Oct 16$111.90$119.40$115.65$143.80 06/11$109.70–$173.20$115.65--
$250.00Dec 18$116.20$123.60$119.90$105.50 07/30$114.75–$176.80$116.20--
$480.00Aug 21$0.00$8.60$4.30$0.05 07/30$0.57–$5.80$0.05--
$480.00Sep 18$0.00$9.40$4.70$2.80 07/31$1.33–$10.35$2.80--
$480.00Oct 16$0.00$9.50$4.75$7.48 07/29$1.60–$15.05$4.75--
$480.00Jan 15$4.60$12.70$8.65$20.80 07/29$7.60–$29.80$8.65--
$240.00Jan 15$127.00$134.50$130.75$201.50 06/17$125.35–$187.50$130.75--
$490.00Aug 21$0.00$5.10$2.55$2.70 07/29$1.08–$4.40$2.55--
$490.00Oct 16$0.00$10.00$5.00$9.00 07/15$1.55–$12.80$5.00--
$490.00Dec 18$1.85$10.00$5.93$11.00 06/03$4.83–$23.70$5.93--
$230.00Dec 18$134.30$141.80$138.05$128.00 07/30$132.50–$195.30$134.30--
$500.00Aug 21$0.00$5.10$2.55$0.15 07/30$0.28–$3.20$0.15--
$500.00Oct 16$0.00$9.90$4.95$7.38 07/14$1.40–$10.70$4.95--
$500.00Dec 18$1.10$10.00$5.55$15.60 07/20$4.08–$21.05$5.55--
$500.00Jan 15$2.65$9.20$5.93$16.80 07/29$5.70–$24.35$5.93--
$220.00Oct 16$141.10$149.00$145.05$179.60 06/15$138.40–$202.30$145.05--
$220.00Dec 18$143.50$151.00$147.25$166.10 06/11$141.60–$204.70$147.25--
$220.00Jan 15$145.10$152.70$148.90$138.50 07/30$143.20–$205.90$145.10--
$510.00Aug 21$0.00$5.10$2.55$2.30 07/24$1.05–$2.55$2.30--
$510.00Oct 16$0.00$8.60$4.30$1.00 07/30$1.33–$9.15$1.00--
$510.00Jan 15$1.90$9.20$5.55$4.42 07/30$4.80–$22.00$4.42--
$210.00Oct 16$150.90$158.60$154.75$189.20 06/15$148.10–$212.10$154.75--
$210.00Dec 18$153.00$160.40$156.70$175.20 06/11$150.75–$214.20$156.70--
$520.00Aug 21$0.00$5.10$2.55$1.80 07/24$0.13–$2.55$1.80--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$6.50$12.50$9.50$21.85 07/30$5.95–$15.35$9.50--
$360.00Sep 18$15.00$20.60$17.80$20.50 07/31$9.70–$21.25$17.80--
$360.00Oct 16$16.50$25.00$20.75$12.00 07/06$12.70–$25.60$16.503
$360.00Dec 18$27.50$35.50$31.50$22.00 07/24$20.50–$35.75$27.50--
$370.00Aug 21$11.60$16.80$14.20$19.20 07/31$8.15–$21.30$14.20--
$370.00Dec 18$32.60$41.20$36.90$26.20 07/23$23.65–$41.20$32.60--
$350.00Aug 21$2.60$8.50$5.55$8.67 07/31$3.65–$11.10$5.55--
$350.00Oct 16$13.50$21.00$17.25$11.48 06/17$10.60–$20.60$13.50--
$350.00Dec 18$23.00$32.00$27.50$22.90 07/20$17.55–$30.85$23.00--
$350.00Jan 15$25.30$33.20$29.25$43.01 06/04$19.80–$33.45$29.25--
$380.00Aug 21$17.20$24.20$20.70$30.50 07/30$10.45–$28.50$20.70--
$380.00Sep 18$23.20$30.00$26.60$17.50 07/28$14.50–$33.70$23.20--
$380.00Oct 16$27.40$35.60$31.50$43.37 07/30$17.85–$37.60$31.50--
$380.00Jan 15$40.50$48.80$44.65$45.30 07/31$29.05–$49.50$44.65--
$340.00Aug 21$0.00$9.40$4.70$5.84 07/31$2.55–$7.55$4.70--
$340.00Sep 18$4.00$11.30$7.65$13.57 07/30$5.65–$12.90$7.65--
$340.00Oct 16$8.20$16.90$12.55$20.17 07/30$8.80–$16.80$12.55--
$340.00Dec 18$18.80$27.80$23.30$15.50 07/01$15.25–$26.55$18.80--
$340.00Jan 15$21.00$30.00$25.50$32.00 07/30$17.40–$29.00$25.50--
$390.00Aug 21$25.90$33.40$29.65$31.00 07/31$13.30–$37.00$29.65--
$390.00Sep 18$30.00$38.70$34.35$48.16 07/30$17.70–$41.05$34.35--
$390.00Oct 16$34.00$41.40$37.70$25.70 07/09$21.25–$44.30$34.00--
$330.00Aug 21$0.00$6.20$3.10$4.67 07/29$1.70–$5.80$3.10--
$330.00Oct 16$6.70$13.00$9.85$14.22 07/30$7.10–$13.45$9.85--
$330.00Dec 18$15.00$23.20$19.10$20.50 07/31$13.15–$22.85$19.10--
$330.00Jan 15$17.10$24.90$21.00$23.19 07/31$15.05–$25.20$21.00--
$400.00Aug 21$34.80$42.30$38.55$41.30 07/31$16.45–$45.80$38.55--
$400.00Oct 16$41.40$50.00$45.70$29.90 07/09$24.80–$51.40$41.40--
$400.00Dec 18$50.70$59.00$54.85$42.00 07/10$34.45–$60.05$50.70--
$320.00Aug 21$0.00$5.80$2.90$3.41 07/29$1.50–$4.40$2.90--
$320.00Oct 16$4.50$12.20$8.35$9.76 07/31$5.15–$10.85$8.35--
$320.00Dec 18$12.60$20.40$16.50$17.86 07/31$11.15–$19.40$16.50--
$410.00Aug 21$44.20$51.70$47.95$60.20 07/30$20.20–$54.85$47.95--
$410.00Oct 16$49.70$57.50$53.60$34.40 07/09$28.95–$59.40$49.70--
$310.00Aug 21$0.00$2.70$1.35$1.68 07/31$1.35–$3.10$1.35--
$310.00Oct 16$2.80$9.80$6.30$5.50 06/26$4.58–$8.75$5.5027
$310.00Dec 18$9.10$17.80$13.45$12.18 07/29$9.55–$16.40$12.18--
$310.00Jan 15$12.00$19.30$15.65$16.40 07/30$11.50–$18.35$15.65--
$420.00Aug 21$53.90$61.40$57.65$72.70 07/30$24.85–$64.40$57.65--
$420.00Sep 18$55.30$62.90$59.10$32.30 07/24$29.90–$66.10$55.30--
$420.00Oct 16$57.90$65.70$61.80$45.80 07/08$33.85–$68.00$57.90--
$300.00Aug 21$0.00$5.30$2.65$2.19 07/30$1.20–$2.65$2.19--
$300.00Sep 18$0.00$6.40$3.20$2.50 07/28$1.95–$4.72$2.50--
$300.00Oct 16$0.40$9.90$5.15$5.55 07/09$3.58–$6.75$5.15--
$300.00Dec 18$7.00$16.00$11.50$14.45 07/30$8.25–$13.70$11.50--
$300.00Jan 15$9.60$16.30$12.95$10.35 07/27$10.10–$15.70$10.35--
$430.00Aug 21$63.70$71.20$67.45$82.45 07/30$30.10–$74.10$67.45--
$430.00Sep 18$64.60$72.20$68.40$42.00 07/28$34.85–$75.45$64.60--
$430.00Oct 16$66.60$73.20$69.90$45.70 07/09$38.95–$76.80$66.60--
$290.00Aug 21$0.00$8.80$4.40$1.56 07/30$1.20–$4.40$1.56--
$290.00Sep 18$0.00$10.00$5.00$2.40 07/29$1.60–$5.00$2.40--
$290.00Oct 16$2.30$3.70$3.00$3.50 07/23$2.60–$5.30$3.0010
$440.00Aug 21$73.70$81.20$77.45$50.96 07/14$36.15–$84.00$73.70--
$440.00Oct 16$75.70$83.20$79.45$58.70 07/08$44.50–$85.75$75.70--
$440.00Dec 18$80.90$88.10$84.50$51.90 06/24$54.40–$90.25$80.90--
$440.00Jan 15$82.00$89.30$85.65$95.79 07/30$56.75–$92.05$85.65--
$280.00Aug 21$0.00$5.20$2.60$0.75 07/30$0.83–$2.60$0.75--
$280.00Sep 18$0.55$5.80$3.18$2.15 07/30$1.60–$3.18$2.15--
$280.00Oct 16$0.10$10.00$5.05$4.40 07/17$2.42–$5.05$4.40--
$450.00Aug 21$83.70$91.20$87.45$99.20 07/30$42.15–$94.00$87.45--
$450.00Oct 16$84.90$92.40$88.65$58.50 07/09$50.45–$95.30$84.90--
$450.00Jan 15$90.40$97.40$93.90$100.00 06/09$62.65–$100.25$93.90--
$270.00Sep 18$0.00$9.40$4.70$1.55 07/30$1.50–$4.70$1.55--
$270.00Oct 16$0.05$3.60$1.83$2.60 07/22$1.83–$3.48$1.83--
$270.00Dec 18$3.40$9.60$6.50$5.80 06/29$4.85–$8.05$5.80--
$460.00Aug 21$93.70$101.20$97.45$66.80 07/14$49.55–$104.00$93.70--
$260.00Sep 18$0.00$5.50$2.75$0.90 07/28$1.35–$2.75$0.90--
$260.00Oct 16$0.00$9.90$4.95$2.35 07/30$1.65–$4.95$2.35--
$260.00Dec 18$1.80$7.30$4.55$5.40 07/13$3.98–$6.55$4.55--
$260.00Jan 15$3.40$10.00$6.70$5.66 06/17$5.05–$7.90$5.66--
$470.00Aug 21$103.70$111.20$107.45$121.00 07/30$56.95–$114.05$107.45--
$470.00Sep 18$103.20$111.20$107.20$107.00 07/31$60.80–$113.85$107.00--
$250.00Jan 15$3.20$8.30$5.75$6.41 06/15$4.10–$6.35$5.75--
$480.00Aug 21$113.70$121.20$117.45$129.30 07/30$65.20–$124.00$117.45--
$240.00Dec 18$1.60$4.80$3.20$2.70 06/25$2.55–$4.22$2.70--
$490.00Aug 21$123.70$131.20$127.45$134.76 07/30$73.90–$134.05$127.45--
$490.00Dec 18$125.00$132.50$128.75$103.70 07/10$87.35–$135.05$125.00--
$230.00Oct 16$0.00$5.40$2.70$2.48 06/11$1.25–$2.70$2.48--
$230.00Dec 18$0.00$6.50$3.25$3.60 07/17$2.13–$3.55$3.25--
$500.00Aug 21$133.70$141.20$137.45$144.72 07/30$82.65–$144.05$137.45--
$500.00Dec 18$134.50$142.00$138.25$111.70 07/10$94.75–$144.80$134.50--
$220.00Oct 16$0.00$5.30$2.65$2.06 06/11$1.18–$2.65$2.06--
$210.00Dec 18$0.00$6.00$3.00$1.60 06/29$1.65–$3.00$1.60--
$520.00Dec 18$153.80$161.30$157.55$167.20 07/30$110.60–$163.95$157.55--
$520.00Jan 15$154.10$161.60$157.85$165.20 07/30$112.50–$164.25$157.85--
$200.00Dec 18$0.00$5.00$2.50$1.25 06/26$1.45–$2.50$1.25--
$200.00Jan 15$0.30$6.10$3.20$3.70 06/08$1.65–$3.20$3.20--
$530.00Aug 21$163.70$171.20$167.45$176.01 07/30$110.80–$174.05$167.45--
$195.00Dec 18$0.00$3.60$1.80$3.80 06/03$1.40–$2.40$1.80--
$190.00Dec 18$0.00$5.60$2.80$1.00 06/26$1.35–$2.80$1.00--
$540.00Aug 21$173.70$181.20$177.45$186.04 07/30$120.35–$184.05$177.45--
$540.00Oct 16$173.00$181.20$177.10$191.00 07/30$122.95–$184.00$177.10--
$540.00Dec 18$173.10$181.20$177.15$189.10 07/30$127.55–$183.90$177.15--
$540.00Jan 15$173.70$181.20$177.45$124.51 06/26$129.10–$184.00$173.70--
$560.00Oct 16$193.00$201.20$197.10$131.50 06/18$141.65–$204.00$193.00--
$560.00Jan 15$192.30$201.20$196.75$211.00 07/30$146.30–$204.00$196.75--
$580.00Aug 21$213.70$221.20$217.45$152.10 06/26$160.30–$223.90$213.70--
$580.00Oct 16$213.00$221.20$217.10$181.40 07/10$160.85–$223.90$213.00--
$590.00Aug 21$223.70$231.20$227.45$162.00 06/26$170.30–$233.90$223.70--

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 85
Total Puts 153
Put/Call Ratio 1.80
Net Difference -68

Prior's Put/Call Breakdown

Total Calls 40
Total Puts --
Put/Call Ratio --
Net Difference 40

Prior 7-Day Put/Call Summary

Total Calls 719
Total Puts 786
Average Put/Call Ratio 2.05
Ratio Trend Stable

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