Tour v504
WWD
WOODWARD INC
$356.58 +0.13%
$360.00 (+0.96%)🌙
as of 08/11 07:22 PM
(8/10 19:21) ◀
|
Tuesday, August 11, 2026 (7:22pm)
January 2026
|
▶ (8/12 19:17)
◀ 8/11 19:22 ▶

Option Volume

Detail
ℹ
Current (08/11) 434
Calls: 96 (22%)
Puts: 338 (78%)
Prior (08/10) 47
Calls: 13 (28%)
Puts: 34 (72%)
Current vs Prior +823.40%
Calls: +638.46% (Calls)
Puts: +894.12% (Puts)
Prior 7-Day Total 1,024
Calls: 379 (37%)
Puts: 645 (63%)
Prior 7-Day Average 146
Calls: 54 (37%)
Puts: 92 (63%)
Current vs Prior 7-Day Avg +196.68%
Calls: +77.31%
Puts: +266.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $327.4K
Calls: $78.2K (24%)
Puts: $249.2K (76%)
Prior (08/10) $52.7K
Calls: $18.0K (34%)
Puts: $34.8K (66%)
Current vs Prior +520.67%
Calls: +334.57%
Puts: +617.00%
Prior 7-Day Total $1.93M
Calls: $481.8K (25%)
Puts: $1.44M (75%)
Prior 7-Day Average $275.1K
Calls: $68.8K (25%)
Puts: $206.3K (75%)
Current vs Prior 7-Day Avg +18.98%
Calls: +13.59%
Puts: +20.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 3.52
Prior (08/10) 2.62
Current vs Prior +34.62%
Prior 7-Day Average 2.56
Current vs Prior 7-Day Avg +37.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 158
Calls: 4 (3%)
Puts: 154 (97%)
Prior (08/10) 111
Calls: 58 (52%)
Puts: 53 (48%)
Current vs Prior +42.34%
Prior 7-Day Total 3,795
Calls: 1,941 (51%)
Puts: 1,854 (49%)
Prior 7-Day Average 542
Calls: 277 (43%)
Puts: 370 (57%)
Current vs Prior 7-Day Avg -70.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.58% | 10.78%6.58% | 10.78%
Prior 7.03% | 10.90%7.03% | 10.90%
Current vs Prior -6.51% | -1.03%-6.51% | -1.03%
Prior 7-Day Avg 7.79% | 11.75%7.79% | 11.75%
Current vs 7-Day Avg -15.59% | -8.26%-15.59% | -8.26%
Prior 7-Day Eod 7.03% | 10.90%7.03% | 10.90%
Current vs 7-Day Eod -6.51% | -1.03%-6.51% | -1.03%
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

Strong bearish conviction with 76% of dollar volume in puts ($249.2K) vs calls ($78.2K). Massive premium surge with dollar volume up 521% vs prior. Unusually high activity with volume up 823% vs prior - elevated interest. Volume explosion - 197% above 7-day average (434 vs avg 146).

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 NEUTRAL
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. 2 found (avg delta 0.72, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1830.9036.80$33.8517.4%10.76--
$340.00Sep 1823.2029.30$26.2523.2%40.68--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 421, top 250)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.005.00$2.50200.0%620.194
$370.00Sep 187.0015.50$11.2575.6%200.40--
$340.00Sep 1823.2029.30$26.2523.2%40.68--
$330.00Sep 1830.9036.80$33.8517.4%10.76--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 185.0013.00$9.0088.9%2500.3216
$330.00Aug 210.003.80$1.90200.0%420.1413
$340.00Aug 210.855.80$3.33148.6%420.2350

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 15.5%, max 15.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1840.9%35.4%15.5%29266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 1.00, avg 3.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$370.00Sep 18$15.00$15.00$15.0068%1.00$355.00
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.43$8.57$1.4323%5.99$338.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.17, avg 0.17)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.43$1.43$8.5777%0.17$338.57

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. 1 found (cheapest 9.89% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$26.25$9.00$35.25$304.75$375.259.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 1.23% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$330.00Aug 21$2.50$1.90$4.40$325.60$384.40
$380.00$340.00Aug 21$2.50$3.33$5.83$334.17$385.83
$370.00$340.00Sep 18$11.25$9.00$20.25$319.75$390.25

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.47, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Sep 18$3.75$26.25
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.47$9.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.96%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$7.000.403.8%1.96%5.73%20--

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 293 vol/day, 200 traded recently)

WWD averages only 293 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 08-21 call last traded $10.40 on 08/05 (now $0.00/$5.00) — try a limit near $2.50. Most tradeable put: the $320.00 10-16 put last traded $6.57 on 08/05 (now $5.20/$9.00) — try a limit near $6.57.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$4.20$10.70$7.45$21.30 08/04$7.45–$67.05$7.45--
$360.00Sep 18$11.30$18.70$15.00$20.02 08/07$15.00–$71.55$15.00--
$360.00Oct 16$18.50$23.50$21.00$30.45 08/06$21.00–$75.55$21.00--
$360.00Dec 18$32.00$38.50$35.25$40.35 08/07$35.25–$85.70$35.25--
$360.00Jan 15$33.90$42.90$38.40$37.95 07/30$37.85–$89.25$37.95--
$350.00Aug 21$10.40$15.40$12.90$17.60 07/30$12.90–$75.45$12.90--
$350.00Sep 18$17.30$25.00$21.15$30.51 07/31$21.10–$79.55$21.15--
$350.00Oct 16$23.60$28.60$26.10$32.75 08/07$26.10–$83.65$26.10--
$350.00Dec 18$37.90$40.90$39.40$45.00 08/07$39.40–$92.70$39.40--
$350.00Jan 15$39.80$46.70$43.25$42.85 07/30$43.15–$96.30$42.85--
$370.00Aug 21$0.90$5.60$3.25$8.95 08/04$3.25–$58.90$3.25--
$370.00Sep 18$7.00$15.50$11.25$20.90 08/04$10.95–$63.85$11.25--
$370.00Oct 16$14.30$19.30$16.80$31.95 08/05$16.80–$68.20$16.80--
$340.00Dec 18$42.90$47.10$45.00$93.42 07/28$45.00–$100.45$45.00--
$340.00Jan 15$45.50$53.00$49.25$50.97 07/30$49.15–$103.60$49.25--
$380.00Aug 21$0.00$5.00$2.50$10.40 08/05$2.50–$51.15$2.504
$380.00Sep 18$4.80$9.80$7.30$11.11 08/07$7.30–$56.55$7.30--
$380.00Oct 16$9.30$18.00$13.65$16.00 07/30$13.65–$61.20$13.65--
$380.00Dec 18$23.70$28.70$26.20$53.91 07/17$26.20–$72.60$26.20--
$380.00Jan 15$27.80$32.80$30.30$41.90 08/05$29.65–$76.00$30.30--
$330.00Sep 18$30.90$36.80$33.85$30.80 07/30$33.85–$96.60$30.90--
$330.00Oct 16$35.80$42.20$39.00$98.15 07/24$39.00–$100.00$39.00--
$330.00Jan 15$52.00$57.00$54.50$67.15 08/04$54.50–$111.20$54.50--
$390.00Aug 21$0.00$6.40$3.20$8.00 08/05$2.10–$43.90$3.20--
$390.00Sep 18$2.20$8.50$5.35$10.10 08/06$4.90–$49.70$5.35--
$390.00Oct 16$7.30$12.30$9.80$15.62 07/31$9.80–$54.50$9.80--
$390.00Jan 15$22.50$27.80$25.15$47.97 07/29$25.15–$69.85$25.15--
$320.00Oct 16$43.20$49.80$46.50$86.72 07/29$46.50–$108.85$46.50--
$400.00Aug 21$0.45$5.40$2.93$2.95 08/07$1.65–$37.10$2.93--
$400.00Sep 18$2.10$6.70$4.40$6.06 08/07$3.45–$43.25$4.40--
$400.00Oct 16$5.40$9.30$7.35$16.10 08/05$7.35–$48.30$7.35--
$400.00Dec 18$16.80$21.80$19.30$52.63 07/28$19.30–$60.40$19.30--
$400.00Jan 15$19.50$25.00$22.25$32.21 08/05$22.25–$64.00$22.25--
$310.00Sep 18$47.00$54.50$50.75$59.30 08/06$50.75–$114.75$50.75--
$310.00Oct 16$50.90$58.70$54.80$130.57 06/17$54.80–$117.50$54.80--
$310.00Jan 15$63.50$71.20$67.35$68.94 07/30$67.30–$127.25$67.35--
$410.00Aug 21$0.00$2.25$1.13$2.25 08/05$0.68–$30.80$1.13--
$410.00Sep 18$0.30$5.30$2.80$7.71 08/05$2.80–$37.45$2.80--
$410.00Oct 16$3.60$7.30$5.45$10.40 08/06$5.45–$42.55$5.45--
$410.00Dec 18$14.20$19.20$16.70$49.10 07/28$16.70–$55.05$16.70--
$410.00Jan 15$18.20$22.60$20.40$24.50 08/04$20.10–$58.65$20.40--
$300.00Aug 21$53.30$60.70$57.00$72.45 08/04$56.75–$121.60$57.00--
$300.00Sep 18$55.90$64.00$59.95$67.20 08/06$59.75–$123.90$59.95--
$420.00Aug 21$0.05$0.65$0.35$0.78 08/07$0.35–$25.45$0.35--
$420.00Sep 18$0.00$6.30$3.15$6.10 08/05$2.40–$32.05$3.15--
$420.00Oct 16$2.00$7.00$4.50$8.20 08/06$4.15–$37.30$4.50--
$420.00Dec 18$11.40$16.40$13.90$22.40 08/05$13.90–$49.95$13.90--
$420.00Jan 15$13.40$19.40$16.40$24.85 08/05$16.40–$53.65$16.40--
$290.00Aug 21$63.20$70.60$66.90$66.40 07/30$66.60–$131.25$66.40--
$290.00Sep 18$65.50$73.40$69.45$61.50 07/30$68.95–$133.35$65.50--
$430.00Aug 21$0.00$4.30$2.15$1.70 08/07$0.63–$20.80$1.70--
$430.00Sep 18$0.00$10.00$5.00$4.10 08/05$2.33–$27.05$4.10--
$430.00Oct 16$0.00$7.40$3.70$6.80 08/06$3.70–$32.45$3.70--
$430.00Dec 18$9.00$14.00$11.50$35.20 07/20$11.50–$45.25$11.50--
$430.00Jan 15$11.00$18.60$14.80$21.85 08/05$14.80–$48.85$14.80--
$280.00Aug 21$73.10$80.50$76.80$76.50 07/30$76.50–$140.90$76.50--
$280.00Oct 16$77.30$84.80$81.05$152.01 06/23$80.65–$144.95$81.05--
$280.00Dec 18$85.10$90.90$88.00$123.40 06/11$87.80–$149.80$88.00--
$440.00Aug 21$0.00$5.00$2.50$0.73 08/07$0.90–$16.55$0.73--
$440.00Sep 18$0.00$4.60$2.30$2.00 08/03$1.48–$23.00$2.00--
$440.00Oct 16$0.10$6.80$3.45$5.30 08/06$3.00–$28.10$3.45--
$440.00Dec 18$6.90$11.90$9.40$34.80 07/28$9.40–$40.65$9.40--
$440.00Jan 15$9.10$15.00$12.05$13.34 07/30$12.05–$44.35$12.05--
$270.00Oct 16$86.60$94.10$90.35$132.50 06/15$89.95–$154.25$90.35--
$270.00Dec 18$94.10$99.20$96.65$159.99 06/16$95.80–$158.75$96.65--
$450.00Aug 21$0.00$5.00$2.50$1.00 07/31$0.43–$13.05$1.00--
$450.00Sep 18$0.00$3.80$1.90$1.20 08/04$1.38–$19.15$1.20--
$450.00Oct 16$0.00$6.40$3.20$5.35 08/05$2.50–$24.30$3.20--
$450.00Dec 18$4.00$12.60$8.30$31.00 07/21$8.30–$36.55$8.30--
$450.00Jan 15$6.90$13.20$10.05$11.11 07/30$10.05–$40.35$10.05--
$260.00Oct 16$96.10$103.50$99.80$91.00 07/30$99.45–$163.85$96.10--
$460.00Aug 21$0.00$5.00$2.50$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.00$5.40$2.70$1.10 08/03$1.55–$15.80$1.10--
$460.00Oct 16$0.00$5.00$2.50$3.75 08/05$2.05–$20.75$2.50--
$460.00Dec 18$3.90$8.90$6.40$25.70 07/20$6.40–$32.70$6.40--
$460.00Jan 15$6.60$11.50$9.05$14.30 08/05$8.70–$36.65$9.05--
$250.00Oct 16$105.70$113.50$109.60$143.80 06/11$109.00–$173.20$109.60--
$250.00Dec 18$110.00$117.80$113.90$105.50 07/30$113.45–$176.80$110.00--
$470.00Aug 21$0.00$5.10$2.55$3.08 07/29$0.57–$7.90$2.55--
$470.00Sep 18$0.00$5.30$2.65$0.88 07/30$0.95–$12.90$0.88--
$470.00Oct 16$0.00$4.80$2.40$1.95 08/03$1.75–$17.75$1.95--
$470.00Jan 15$4.00$11.60$7.80$12.70 08/05$7.80–$33.50$7.80--
$240.00Jan 15$120.90$128.70$124.80$201.50 06/17$124.05–$187.50$124.80--
$480.00Aug 21$0.00$5.00$2.50$0.05 07/30$0.57–$5.80$0.05--
$480.00Sep 18$0.00$5.20$2.60$2.80 07/31$1.33–$10.35$2.60--
$480.00Oct 16$0.00$4.10$2.05$7.48 07/29$1.60–$15.05$2.05--
$480.00Jan 15$3.60$9.20$6.40$11.00 08/05$6.10–$29.80$6.40--
$230.00Dec 18$128.10$135.60$131.85$128.00 07/30$131.55–$195.30$128.10--
$490.00Aug 21$0.00$5.00$2.50$2.70 07/29$1.08–$4.40$2.50--
$490.00Oct 16$0.00$2.15$1.08$1.50 08/03$1.08–$12.80$1.08--
$220.00Oct 16$134.80$142.90$138.85$179.60 06/15$138.35–$202.30$138.85--
$220.00Dec 18$137.40$145.20$141.30$166.10 06/11$140.85–$204.70$141.30--
$220.00Jan 15$139.10$146.90$143.00$138.50 07/30$142.25–$205.90$139.10--
$500.00Aug 21$0.00$8.60$4.30$0.15 08/04$0.28–$4.30$0.15--
$500.00Oct 16$0.00$2.10$1.05$7.38 07/14$1.05–$10.70$1.05--
$500.00Dec 18$0.80$7.70$4.25$15.60 07/20$4.08–$21.05$4.25--
$500.00Jan 15$1.95$6.90$4.43$16.80 07/29$4.43–$24.35$4.43--
$510.00Aug 21$0.00$8.60$4.30$2.30 07/24$1.05–$4.30$2.30--
$510.00Oct 16$0.00$3.60$1.80$1.00 07/30$1.33–$9.15$1.00--
$510.00Jan 15$0.40$7.30$3.85$4.42 07/30$3.85–$22.00$3.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$6.10$15.00$10.55$21.85 07/30$5.95–$15.35$10.55--
$360.00Sep 18$15.00$19.60$17.30$20.50 07/31$9.70–$21.25$17.30--
$360.00Oct 16$19.80$24.80$22.30$22.10 08/07$12.70–$25.60$22.10--
$360.00Dec 18$30.50$34.90$32.70$22.00 07/24$20.50–$35.75$30.50--
$350.00Aug 21$1.95$10.00$5.98$3.51 08/05$3.65–$11.10$3.51--
$350.00Oct 16$14.20$21.10$17.65$13.07 08/05$10.60–$20.60$14.20--
$350.00Dec 18$24.10$32.50$28.30$22.90 07/20$17.55–$30.85$24.10--
$370.00Aug 21$13.20$21.20$17.20$19.20 07/31$8.15–$21.30$17.20--
$370.00Sep 18$21.70$24.50$23.10$15.90 08/05$12.00–$27.10$21.70--
$370.00Oct 16$24.90$31.40$28.15$27.60 08/03$15.05–$31.20$27.60--
$370.00Dec 18$36.30$41.20$38.75$26.20 07/23$23.65–$41.20$36.30--
$340.00Aug 21$0.85$5.80$3.33$5.84 07/31$2.55–$7.55$3.3350
$340.00Sep 18$5.00$13.00$9.00$6.73 08/04$5.65–$12.90$6.7316
$340.00Oct 16$10.20$17.00$13.60$20.17 07/30$8.80–$16.80$13.60--
$340.00Dec 18$20.40$26.00$23.20$15.50 07/01$15.25–$26.55$20.40--
$340.00Jan 15$24.10$29.10$26.60$32.00 07/30$17.40–$29.00$26.60--
$380.00Aug 21$22.00$27.00$24.50$14.90 08/04$10.45–$28.50$22.00--
$380.00Sep 18$26.70$31.70$29.20$17.50 07/28$14.50–$33.70$26.70--
$380.00Oct 16$31.40$37.90$34.65$43.37 07/30$17.85–$37.60$34.65--
$380.00Jan 15$44.40$49.40$46.90$45.30 07/31$29.05–$49.50$45.30--
$330.00Aug 21$0.00$3.80$1.90$4.67 07/29$1.70–$5.70$1.9013
$330.00Oct 16$6.60$11.60$9.10$14.22 07/30$7.10–$13.45$9.10--
$330.00Dec 18$17.30$23.70$20.50$20.50 07/31$13.15–$22.85$20.50--
$330.00Jan 15$18.50$27.40$22.95$23.19 07/31$15.05–$25.20$22.95--
$390.00Aug 21$30.60$38.10$34.35$23.00 08/04$13.30–$37.00$30.60--
$390.00Sep 18$34.50$41.20$37.85$48.16 07/30$17.70–$41.05$37.85--
$390.00Oct 16$38.40$45.70$42.05$25.70 07/09$21.25–$44.30$38.40--
$320.00Aug 21$0.00$3.40$1.70$2.16 08/03$1.50–$4.20$1.70--
$320.00Oct 16$5.20$9.00$7.10$6.57 08/05$5.15–$10.85$6.576
$320.00Dec 18$13.00$21.90$17.45$17.86 07/31$11.15–$19.40$17.45--
$320.00Jan 15$15.00$24.00$19.50$19.00 08/03$13.15–$21.35$19.00--
$400.00Aug 21$40.20$47.60$43.90$40.00 08/03$16.45–$45.80$40.20--
$400.00Oct 16$46.40$51.40$48.90$29.90 07/09$24.80–$51.40$46.40--
$400.00Dec 18$55.20$60.40$57.80$42.00 07/10$34.45–$60.05$55.20--
$310.00Aug 21$0.00$5.00$2.50$1.68 07/31$1.35–$3.10$1.68--
$310.00Sep 18$0.50$7.70$4.10$4.25 08/03$2.65–$5.75$4.10--
$310.00Oct 16$3.40$8.40$5.90$5.50 08/07$4.58–$8.75$5.5069
$310.00Dec 18$11.20$16.20$13.70$12.18 07/29$9.55–$16.40$12.18--
$310.00Jan 15$12.80$19.50$16.15$16.40 07/30$11.50–$18.35$16.15--
$410.00Aug 21$50.00$57.40$53.70$60.20 07/30$20.20–$54.85$53.70--
$410.00Oct 16$54.10$61.00$57.55$34.40 07/09$28.95–$59.40$54.10--
$300.00Aug 21$0.00$5.00$2.50$2.19 07/30$1.20–$2.65$2.19--
$300.00Sep 18$0.20$6.90$3.55$2.50 07/28$1.95–$4.72$2.50--
$300.00Oct 16$0.75$9.10$4.93$5.55 07/09$3.58–$6.75$4.93--
$300.00Dec 18$7.00$15.20$11.10$14.45 07/30$8.25–$13.70$11.10--
$300.00Jan 15$11.20$16.20$13.70$11.63 08/04$10.10–$15.70$11.63--
$420.00Aug 21$60.00$67.40$63.70$72.70 07/30$24.85–$64.40$63.70--
$420.00Sep 18$60.60$68.40$64.50$32.30 07/24$29.90–$66.10$60.60--
$420.00Oct 16$62.70$70.40$66.55$45.80 07/08$33.85–$68.00$62.70--
$290.00Aug 21$0.00$5.20$2.60$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$2.00$7.00$4.50$3.20 08/07$2.60–$5.30$3.20--
$430.00Aug 21$70.00$77.40$73.70$82.45 07/30$30.10–$74.20$73.70--
$430.00Sep 18$70.50$77.90$74.20$42.00 07/28$34.85–$75.45$70.50--
$430.00Oct 16$71.30$79.40$75.35$45.70 07/09$38.95–$76.80$71.30--
$280.00Aug 21$0.00$5.20$2.60$0.36 08/03$0.83–$2.60$0.36--
$280.00Sep 18$0.00$4.50$2.25$2.15 07/30$1.13–$3.18$2.15--
$280.00Oct 16$0.10$4.80$2.45$4.40 07/17$2.42–$5.05$2.45--
$440.00Aug 21$80.00$87.40$83.70$50.96 07/14$36.15–$84.20$80.00--
$440.00Oct 16$81.00$88.50$84.75$58.70 07/08$44.50–$85.75$81.00--
$440.00Dec 18$85.00$92.70$88.85$51.90 06/24$54.40–$90.25$85.00--
$440.00Jan 15$86.20$94.10$90.15$95.79 07/30$56.75–$92.05$90.15--
$270.00Sep 18$0.00$3.70$1.85$1.55 07/30$1.50–$4.70$1.55--
$270.00Oct 16$0.90$5.90$3.40$2.60 07/22$1.83–$5.00$2.60--
$270.00Dec 18$2.10$8.40$5.25$5.80 06/29$4.85–$8.05$5.25--
$450.00Aug 21$90.00$97.40$93.70$99.20 07/30$42.15–$94.20$93.70--
$450.00Oct 16$90.50$98.00$94.25$58.50 07/09$50.45–$95.30$90.50--
$260.00Sep 18$0.00$3.40$1.70$0.90 07/28$1.35–$2.75$0.90--
$260.00Oct 16$0.00$5.00$2.50$2.35 07/30$1.65–$4.95$2.35--
$260.00Dec 18$1.95$8.40$5.18$5.40 07/13$3.98–$6.55$5.18--
$260.00Jan 15$3.40$9.40$6.40$5.50 08/04$5.05–$7.90$5.50--
$460.00Aug 21$100.90$106.00$103.45$66.80 07/14$49.55–$104.20$100.90--
$250.00Jan 15$2.35$8.50$5.43$6.41 06/15$4.10–$6.35$5.43--
$470.00Aug 21$110.20$117.30$113.75$121.00 07/30$56.95–$114.20$113.75--
$470.00Sep 18$109.20$117.30$113.25$107.00 07/31$60.80–$113.85$109.20--
$240.00Dec 18$0.60$7.30$3.95$2.70 06/25$2.50–$4.22$2.70--
$480.00Aug 21$120.20$127.30$123.75$129.30 07/30$65.20–$124.20$123.75--
$230.00Oct 16$0.00$5.00$2.50$2.48 06/11$1.25–$2.70$2.48--
$230.00Dec 18$0.30$6.80$3.55$3.60 07/17$2.10–$3.55$3.55--
$490.00Aug 21$129.90$137.30$133.60$134.76 07/30$73.90–$134.20$133.60--
$490.00Dec 18$130.40$137.80$134.10$103.70 07/10$87.35–$135.05$130.40--
$220.00Oct 16$0.00$1.90$0.95$2.06 06/11$0.95–$2.65$0.95--
$500.00Aug 21$139.90$147.30$143.60$144.72 07/30$82.65–$144.20$143.60--
$500.00Dec 18$140.10$147.60$143.85$111.70 07/10$94.75–$144.80$140.10--
$210.00Dec 18$0.00$4.90$2.45$1.60 06/29$1.65–$3.00$1.60--
$200.00Dec 18$0.00$4.10$2.05$1.25 06/26$1.45–$2.50$1.25--
$520.00Dec 18$160.00$167.40$163.70$167.20 07/30$110.60–$163.95$163.70--
$520.00Jan 15$159.30$167.40$163.35$165.20 07/30$112.50–$164.25$163.35--
$190.00Dec 18$0.00$3.30$1.65$1.00 06/26$1.27–$2.80$1.00--
$530.00Aug 21$169.90$177.30$173.60$176.01 07/30$110.80–$174.05$173.60--
$540.00Aug 21$179.90$187.30$183.60$186.04 07/30$120.35–$184.20$183.60--
$540.00Oct 16$179.20$187.40$183.30$191.00 07/30$122.95–$184.00$183.30--
$540.00Dec 18$179.30$187.40$183.35$189.10 07/30$127.55–$183.90$183.35--
$540.00Jan 15$178.60$187.60$183.10$124.51 06/26$129.10–$184.00$178.60--
$560.00Oct 16$199.20$207.30$203.25$131.50 06/18$141.65–$204.00$199.20--
$560.00Jan 15$199.20$207.40$203.30$211.00 07/30$146.30–$204.00$203.30--
$580.00Aug 21$219.90$227.40$223.65$152.10 06/26$160.30–$224.20$219.90--
$580.00Oct 16$219.20$227.40$223.30$181.40 07/10$160.85–$223.90$219.20--
$590.00Aug 21$229.90$237.30$233.60$162.00 06/26$170.30–$234.20$229.90--
$620.00Oct 16$259.30$267.40$263.35$271.00 07/30$200.30–$264.00$263.35--

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 96
Total Puts 338
Put/Call Ratio 3.52
Net Difference -242

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 34
Put/Call Ratio 2.62
Net Difference -21

Prior 7-Day Put/Call Summary

Total Calls 379
Total Puts 645
Average Put/Call Ratio 2.56
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