Tour v526
WWD
WOODWARD INC
$342.20 -4.85%
(8/19 19:15) ◀
|
Thursday, August 20, 2026 (7:19pm)
January 2026
|
▶ (8/21 19:20)
◀ 8/20 19:19 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,861
Calls: 151 (8%)
Puts: 1,710 (92%)
Prior (08/19) 28
Calls: 6 (21%)
Puts: 22 (79%)
Current vs Prior +6546.43%
Calls: +2416.67% (Calls)
Puts: +7672.73% (Puts)
Prior 7-Day Total 608
Calls: 178 (29%)
Puts: 430 (71%)
Prior 7-Day Average 86
Calls: 25 (29%)
Puts: 61 (71%)
Current vs Prior 7-Day Avg +2042.60%
Calls: +493.82%
Puts: +2683.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $9.37M
Calls: $189.0K (2%)
Puts: $9.18M (98%)
Prior (08/19) $30.6K
Calls: $4.4K (14%)
Puts: $26.1K (86%)
Current vs Prior +30571.73%
Calls: +4165.37%
Puts: +35048.92%
Prior 7-Day Total $515.9K
Calls: $163.0K (32%)
Puts: $352.8K (68%)
Prior 7-Day Average $73.7K
Calls: $23.3K (32%)
Puts: $50.4K (68%)
Current vs Prior 7-Day Avg +12618.48%
Calls: +711.30%
Puts: +18120.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 11.32
Prior (08/19) 3.67
Current vs Prior +208.85%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +568.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 566
Calls: 483 (85%)
Puts: 83 (15%)
Prior (08/19) 242
Calls: 212 (88%)
Puts: 30 (12%)
Current vs Prior +133.88%
Prior 7-Day Total 1,371
Calls: 531 (39%)
Puts: 840 (61%)
Prior 7-Day Average 195
Calls: 75 (38%)
Puts: 120 (62%)
Current vs Prior 7-Day Avg +188.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.02% | 9.69%4.02% | 9.69%
Prior 4.43% | 9.18%4.43% | 9.18%
Current vs Prior -9.32% | +5.51%-9.32% | +5.51%
Prior 7-Day Avg 5.29% | 10.02%5.29% | 10.02%
Current vs 7-Day Avg -24.09% | -3.35%-24.10% | -3.35%
Prior 7-Day Eod 4.43% | 9.18%4.43% | 9.18%
Current vs 7-Day Eod -9.32% | +5.51%-9.32% | +5.51%
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 98% of dollar volume in puts ($9.18M) vs calls ($189.0K). Massive premium surge with dollar volume up 30572% vs prior. Dollar volume significantly above 7-day average (12618% higher). Unusually high activity with volume up 6546% vs prior - elevated interest.

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 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. 7 found (avg delta 0.86, highest 0.98)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2153.9061.70$57.8013.5%1560.98--
$420.00Aug 2173.9081.70$77.8010.0%210.94--
$410.00Aug 2163.9071.70$67.8011.5%5780.90--
$360.00Aug 2113.8021.70$17.7544.5%10.84--
$390.00Aug 2143.9051.70$47.8016.3%8130.82--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.7K, top 813)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 186.3014.90$10.6081.1%200.4412
$400.00Sep 181.153.10$2.1391.5%40.11--
$350.00Aug 210.004.80$2.40200.0%20.28--
$380.00Sep 181.857.40$4.63119.9%10.2123
$390.00Sep 180.054.90$2.48195.6%10.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2143.9051.70$47.8016.3%8130.82--
$410.00Aug 2163.9071.70$67.8011.5%5780.90--
$400.00Aug 2153.9061.70$57.8013.5%1560.98--
$380.00Aug 2133.9041.80$37.8520.9%580.80--
$420.00Aug 2173.9081.70$77.8010.0%210.94--

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 128.6%, max 128.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1882.4%36.0%128.6%2212
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 4.03, avg 7.29)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$380.00Sep 18$5.97$24.03$5.9744%4.03$355.97
$390.00$400.00Sep 18$0.35$9.65$0.3514%27.57$390.35
$380.00$390.00Sep 18$2.15$7.85$2.1521%3.65$382.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Aug 21$6.05$3.95$6.0572%0.65$343.95
$320.00$300.00Sep 18$2.95$17.05$2.9524%5.78$317.05
$340.00$320.00Sep 18$6.57$13.43$6.5745%2.04$333.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.27, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$2.15$2.15$7.8579%0.27$382.15
$390.00$400.00Sep 18$0.35$0.35$9.6586%0.04$390.35
$350.00$380.00Sep 18$5.97$5.97$24.0356%0.25$355.97
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$320.00Sep 18$6.57$6.57$13.4355%0.49$333.43
$320.00$300.00Sep 18$2.95$2.95$17.0576%0.17$317.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.50, cheapest $9.50)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$9.5049.0%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.26% of stock, avg 3.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$2.40$8.75$11.15$338.85$361.153.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.41% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Sep 18$2.13$2.68$4.81$295.19$404.81
$390.00$300.00Sep 18$2.48$2.68$5.16$294.84$395.16
$350.00$340.00Aug 21$2.40$2.70$5.10$334.90$355.10
$380.00$300.00Sep 18$4.63$2.68$7.31$292.69$387.31
$400.00$320.00Sep 18$2.13$5.63$7.76$312.24$407.76
$390.00$320.00Sep 18$2.48$5.63$8.11$311.89$398.11
$380.00$320.00Sep 18$4.63$5.63$10.26$309.74$390.26
$350.00$300.00Sep 18$10.60$2.68$13.28$286.72$363.28
$350.00$320.00Sep 18$10.60$5.63$16.23$303.77$366.23
$390.00$340.00Sep 18$2.48$12.20$14.68$325.32$404.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.34, avg credit $4.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/320380/390Sep 18$5.10$14.9054%0.34$314.90$385.10
300/320390/400Sep 18$3.30$16.7062%0.20$316.70$393.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 199.00, cheapest $0.05)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Sep 18$1.80$8.2010%4.56
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Aug 21$0.05$9.9518%199.00
$300.00$320.00$340.00Sep 18$3.62$16.3833%4.52
$340.00$350.00$360.00Aug 21$2.95$7.0542%2.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.33, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Sep 18-$0.33$9.67
$390.00$400.001:2Sep 18-$1.78$8.22
$350.00$380.001:2Sep 18$1.34$28.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21$2.35$17.65
$360.00$350.001:2Aug 21$0.25$9.75
$340.00$320.001:2Sep 18$0.94$19.06
$320.00$300.001:2Sep 18$0.27$19.73
$350.00$340.001:2Aug 21$3.35$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.54%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$1.850.2111.1%0.54%11.59%123
$350.00Sep 18$6.300.442.3%1.84%4.12%2012
$400.00Sep 18$1.150.1116.9%0.34%17.23%4--

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, 199 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 $340.00 01-15 call last traded $50.97 on 07/30 (now $33.30/$41.20) — try a limit near $37.25. Also watch the $350.00 01-15 call last traded $42.85 on 07/30 (now $28.70/$36.40) — try a limit near $32.55; the $360.00 12-18 call last traded $40.35 on 08/07 (now $22.30/$29.10) — try a limit near $25.70. Most tradeable put: the $310.00 10-16 put last traded $5.50 on 08/07 (now $3.40/$11.10) — try a limit near $5.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Dec 18$31.20$39.00$35.10$93.42 07/28$35.10–$100.45$35.10--
$340.00Jan 15$33.30$41.20$37.25$50.97 07/30$37.25–$103.60$37.2557
$350.00Aug 21$0.00$4.80$2.40$17.60 07/30$2.40–$75.45$2.40--
$350.00Sep 18$6.30$14.90$10.60$30.51 07/31$10.60–$79.55$10.6012
$350.00Oct 16$12.80$21.00$16.90$32.75 08/07$16.90–$83.65$16.904
$350.00Dec 18$26.60$33.40$30.00$45.00 08/07$30.00–$92.70$30.00--
$350.00Jan 15$28.70$36.40$32.55$42.85 07/30$32.55–$96.30$32.554
$330.00Sep 18$17.50$26.00$21.75$30.80 07/30$21.75–$96.60$21.75--
$330.00Oct 16$24.90$31.70$28.30$98.15 07/24$28.30–$100.00$28.30--
$330.00Jan 15$40.50$47.40$43.95$67.15 08/04$43.95–$111.20$43.95--
$360.00Aug 21$0.00$2.70$1.35$21.30 08/04$1.35–$67.05$1.35--
$360.00Sep 18$2.40$11.20$6.80$20.02 08/07$6.80–$71.55$6.80--
$360.00Oct 16$9.30$16.50$12.90$30.45 08/06$12.90–$75.55$12.90--
$360.00Dec 18$22.30$29.10$25.70$40.35 08/07$25.70–$85.70$25.7094
$360.00Jan 15$26.80$33.00$29.90$37.95 07/30$29.90–$89.25$29.90--
$320.00Oct 16$31.50$38.40$34.95$86.72 07/29$34.95–$108.85$34.95--
$370.00Aug 21$0.00$4.00$2.00$8.95 08/04$2.00–$58.90$2.00--
$370.00Sep 18$0.00$10.00$5.00$20.90 08/04$5.00–$63.85$5.00--
$370.00Oct 16$4.90$14.00$9.45$31.95 08/05$9.45–$68.20$9.45--
$310.00Sep 18$32.90$41.40$37.15$59.30 08/06$37.15–$114.75$37.15--
$310.00Oct 16$37.20$45.80$41.50$130.57 06/17$41.50–$117.50$41.50--
$310.00Jan 15$52.50$59.90$56.20$68.94 07/30$56.20–$127.25$56.20--
$380.00Aug 21$0.00$8.70$4.35$10.40 08/05$2.45–$51.15$4.35--
$380.00Sep 18$1.85$7.40$4.63$11.11 08/07$4.63–$56.55$4.6323
$380.00Oct 16$2.20$10.00$6.10$16.00 07/30$6.10–$61.20$6.10--
$380.00Dec 18$15.10$23.00$19.05$53.91 07/17$19.05–$72.60$19.05--
$380.00Jan 15$17.40$26.00$21.70$41.90 08/05$21.70–$76.00$21.70--
$300.00Aug 21$38.30$46.30$42.30$72.45 08/04$42.30–$121.60$42.30--
$300.00Sep 18$41.70$50.00$45.85$67.20 08/06$45.85–$123.90$45.85--
$390.00Aug 21$0.00$8.60$4.30$8.00 08/05$0.95–$43.90$4.30--
$390.00Sep 18$0.05$4.90$2.48$10.10 08/06$2.48–$49.70$2.48--
$390.00Oct 16$1.25$8.40$4.83$15.62 07/31$4.83–$54.50$4.83--
$390.00Jan 15$14.50$23.00$18.75$47.97 07/29$18.75–$69.85$18.75--
$290.00Aug 21$48.30$56.20$52.25$66.40 07/30$52.25–$131.25$52.25--
$290.00Sep 18$51.00$59.30$55.15$61.50 07/30$55.15–$133.35$55.15--
$400.00Aug 21$0.00$0.40$0.20$2.95 08/07$0.05–$37.10$0.20--
$400.00Sep 18$1.15$3.10$2.13$6.06 08/07$2.13–$43.25$2.13--
$400.00Oct 16$1.00$5.90$3.45$16.10 08/05$3.45–$48.30$3.45--
$400.00Dec 18$8.70$17.60$13.15$52.63 07/28$13.15–$60.40$13.15--
$400.00Jan 15$11.10$20.00$15.55$32.21 08/05$15.55–$64.00$15.55--
$280.00Aug 21$58.30$66.20$62.25$76.50 07/30$62.25–$140.90$62.25--
$280.00Oct 16$63.40$71.30$67.35$152.01 06/23$67.35–$144.95$67.35--
$280.00Dec 18$72.30$79.30$75.80$123.40 06/11$75.80–$149.80$75.80--
$410.00Aug 21$0.00$4.30$2.15$2.25 08/05$0.50–$30.80$2.15--
$410.00Sep 18$0.05$5.40$2.73$7.71 08/05$2.73–$37.45$2.73--
$410.00Oct 16$0.05$6.70$3.38$10.40 08/06$3.38–$42.55$3.38--
$410.00Dec 18$6.10$15.20$10.65$49.10 07/28$10.65–$55.05$10.65--
$410.00Jan 15$9.20$17.80$13.50$24.50 08/04$13.50–$58.65$13.50--
$270.00Oct 16$72.60$80.50$76.55$132.50 06/15$76.55–$154.25$76.55--
$270.00Dec 18$80.50$87.40$83.95$159.99 06/16$83.95–$158.75$83.95--
$420.00Aug 21$0.00$1.80$0.90$0.78 08/07$0.05–$25.45$0.78--
$420.00Sep 18$0.00$9.70$4.85$6.10 08/05$1.85–$32.05$4.85--
$420.00Oct 16$0.40$7.70$4.05$8.20 08/06$3.83–$37.30$4.05--
$420.00Dec 18$7.00$13.70$10.35$22.40 08/05$10.35–$49.95$10.35--
$420.00Jan 15$7.90$14.50$11.20$24.85 08/05$11.20–$53.65$11.20--
$260.00Oct 16$82.00$89.90$85.95$91.00 07/30$85.95–$163.85$85.95--
$430.00Aug 21$0.00$8.60$4.30$1.70 08/07$0.63–$20.80$1.70--
$430.00Sep 18$0.00$9.30$4.65$4.10 08/05$1.13–$27.05$4.10--
$430.00Oct 16$0.00$10.00$5.00$6.80 08/06$3.35–$32.45$5.00--
$430.00Dec 18$3.40$11.90$7.65$35.20 07/20$7.65–$45.25$7.65--
$430.00Jan 15$6.40$13.40$9.90$21.85 08/05$9.90–$48.85$9.90--
$250.00Oct 16$91.50$100.00$95.75$143.80 06/11$95.75–$173.20$95.75--
$250.00Dec 18$96.20$104.60$100.40$105.50 07/30$100.40–$176.80$100.40--
$440.00Aug 21$0.00$8.60$4.30$0.73 08/07$0.90–$16.55$0.73--
$440.00Sep 18$0.00$9.10$4.55$2.00 08/03$1.48–$23.00$2.00--
$440.00Oct 16$0.00$10.00$5.00$5.30 08/06$2.75–$28.10$5.00--
$440.00Dec 18$1.70$10.00$5.85$34.80 07/28$5.85–$40.65$5.85--
$440.00Jan 15$4.30$12.00$8.15$13.34 07/30$8.15–$44.35$8.15--
$240.00Jan 15$106.70$115.00$110.85$201.50 06/17$110.85–$187.50$110.85--
$450.00Aug 21$0.00$8.60$4.30$1.00 07/31$0.43–$13.05$1.00--
$450.00Sep 18$0.00$8.90$4.45$1.20 08/04$1.20–$19.15$1.20--
$450.00Oct 16$0.00$10.00$5.00$5.35 08/05$2.50–$24.30$5.00--
$450.00Dec 18$1.30$8.70$5.00$31.00 07/21$5.00–$36.55$5.00--
$450.00Jan 15$4.00$10.00$7.00$11.11 07/30$7.00–$40.35$7.00289
$230.00Dec 18$114.20$122.50$118.35$128.00 07/30$118.35–$195.30$118.35--
$460.00Aug 21$0.00$8.60$4.30$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.00$8.80$4.40$1.10 08/03$1.18–$15.80$1.10--
$460.00Oct 16$0.00$9.60$4.80$3.75 08/05$2.05–$20.75$3.75--
$460.00Dec 18$0.50$9.30$4.90$25.70 07/20$4.90–$32.70$4.90--
$460.00Jan 15$1.65$9.10$5.38$14.30 08/05$5.38–$36.65$5.38--
$220.00Oct 16$120.50$128.90$124.70$179.60 06/15$124.70–$202.30$124.70--
$220.00Dec 18$123.40$131.70$127.55$166.10 06/11$127.55–$204.70$127.55--
$220.00Jan 15$124.70$133.20$128.95$138.50 07/30$128.95–$205.90$128.95--
$470.00Aug 21$0.00$8.60$4.30$3.08 07/29$0.57–$7.90$3.08--
$470.00Sep 18$0.00$5.40$2.70$0.88 07/30$0.85–$12.90$0.88--
$470.00Oct 16$0.00$9.30$4.65$1.95 08/03$1.75–$17.75$1.95--
$470.00Jan 15$0.50$10.00$5.25$12.70 08/05$5.25–$33.50$5.25--
$480.00Aug 21$0.00$8.60$4.30$0.05 07/30$0.57–$5.80$0.05--
$480.00Sep 18$0.00$8.70$4.35$2.80 07/31$0.85–$10.35$2.80--
$480.00Oct 16$0.00$9.10$4.55$7.48 07/29$1.60–$15.05$4.55--
$480.00Jan 15$0.80$7.00$3.90$11.00 08/05$3.90–$29.80$3.90--
$490.00Aug 21$0.00$8.60$4.30$2.70 07/29$1.08–$4.40$2.70--
$490.00Oct 16$0.00$5.40$2.70$1.50 08/03$1.08–$12.80$1.50--
$500.00Aug 21$0.00$8.60$4.30$0.15 08/04$0.28–$4.30$0.15--
$500.00Oct 16$0.00$8.80$4.40$7.38 07/14$0.95–$10.70$4.40--
$500.00Dec 18$0.00$10.00$5.00$15.60 07/20$3.65–$21.05$5.00--
$500.00Jan 15$0.00$5.00$2.50$16.80 07/29$2.50–$24.35$2.50--
$510.00Aug 21$0.00$8.60$4.30$2.30 07/24$1.05–$4.30$2.30--
$510.00Oct 16$0.00$1.90$0.95$1.00 07/30$0.85–$9.15$0.95--
$510.00Jan 15$0.00$10.00$5.00$4.42 07/30$3.73–$22.00$4.42--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$0.00$5.40$2.70$5.84 07/31$1.25–$7.55$2.70--
$340.00Sep 18$8.30$16.10$12.20$6.73 08/04$5.00–$12.90$8.30--
$340.00Oct 16$12.80$21.50$17.15$20.17 07/30$8.20–$17.15$17.15--
$340.00Dec 18$23.10$32.00$27.55$15.50 07/01$15.25–$27.55$23.10--
$340.00Jan 15$26.00$33.00$29.50$32.00 07/30$17.40–$29.50$29.50--
$350.00Aug 21$4.50$13.00$8.75$3.51 08/05$2.68–$11.10$4.50--
$350.00Oct 16$17.50$25.00$21.25$13.07 08/05$10.60–$21.25$17.50--
$350.00Dec 18$28.80$36.00$32.40$22.90 07/20$17.55–$32.40$28.80--
$330.00Aug 21$0.00$2.45$1.23$4.67 07/29$0.95–$5.25$1.23--
$330.00Oct 16$9.00$16.00$12.50$14.22 07/30$6.40–$13.45$12.50--
$330.00Dec 18$19.00$28.30$23.65$20.50 07/31$13.15–$23.65$20.50--
$330.00Jan 15$21.00$30.30$25.65$23.19 07/31$15.05–$25.65$23.19--
$360.00Aug 21$13.80$21.70$17.75$21.85 07/30$2.50–$17.75$17.75--
$360.00Sep 18$19.10$26.10$22.60$20.50 07/31$9.70–$22.60$20.50--
$360.00Oct 16$24.20$30.90$27.55$22.10 08/07$12.70–$27.55$24.20--
$360.00Dec 18$35.00$43.20$39.10$22.00 07/24$20.50–$39.10$35.00--
$320.00Aug 21$0.00$8.60$4.30$2.16 08/03$0.95–$4.30$2.16--
$320.00Oct 16$5.70$12.60$9.15$6.57 08/05$4.43–$10.85$6.57--
$320.00Dec 18$16.20$22.70$19.45$17.86 07/31$11.15–$19.45$17.86--
$320.00Jan 15$17.00$26.40$21.70$19.00 08/03$13.15–$21.70$19.00--
$320.00Sep 18$1.45$9.80$5.63--$5.63–$5.63—$1.455
$370.00Aug 21$23.90$31.80$27.85$19.20 07/31$4.93–$27.85$23.90--
$370.00Sep 18$27.10$35.50$31.30$15.90 08/05$12.00–$31.30$27.10--
$370.00Oct 16$30.90$38.30$34.60$27.60 08/03$15.05–$34.60$30.90--
$370.00Dec 18$41.70$49.30$45.50$26.20 07/23$23.65–$45.50$41.70--
$310.00Aug 21$0.00$1.70$0.85$1.68 07/31$0.85–$2.85$0.85--
$310.00Sep 18$0.10$6.80$3.45$4.25 08/03$2.65–$5.75$3.45--
$310.00Oct 16$3.40$11.10$7.25$5.50 08/07$3.90–$8.75$5.5070
$310.00Dec 18$12.60$20.90$16.75$12.18 07/29$9.55–$16.75$12.60--
$310.00Jan 15$13.40$20.80$17.10$16.40 07/30$11.50–$18.35$16.40--
$380.00Aug 21$33.90$41.80$37.85$14.90 08/04$10.45–$37.85$33.90--
$380.00Sep 18$35.60$43.60$39.60$17.50 07/28$14.50–$39.60$35.60--
$380.00Oct 16$38.40$46.80$42.60$43.37 07/30$17.85–$42.60$42.60--
$380.00Jan 15$49.00$56.60$52.80$45.30 07/31$29.05–$52.80$49.00--
$300.00Aug 21$0.00$1.70$0.85$2.19 07/30$0.57–$2.65$0.85--
$300.00Sep 18$0.75$4.60$2.68$2.50 07/28$1.80–$4.72$2.50--
$300.00Oct 16$2.80$9.90$6.35$5.55 07/09$2.80–$6.75$5.554
$300.00Dec 18$10.20$18.00$14.10$14.45 07/30$8.20–$14.10$14.10--
$300.00Jan 15$10.50$17.50$14.00$11.63 08/04$10.10–$15.70$11.63--
$390.00Aug 21$43.90$51.70$47.80$23.00 08/04$13.30–$47.80$43.90--
$390.00Sep 18$44.70$52.60$48.65$48.16 07/30$17.70–$48.65$48.16--
$390.00Oct 16$46.60$54.60$50.60$25.70 07/09$21.25–$50.60$46.60--
$290.00Aug 21$0.00$1.70$0.85$1.56 07/30$0.48–$4.40$0.85--
$290.00Sep 18$0.00$6.10$3.05$2.40 07/29$1.60–$5.00$2.40--
$290.00Oct 16$0.00$8.90$4.45$3.20 08/07$2.50–$5.30$3.20--
$400.00Aug 21$53.90$61.70$57.80$40.00 08/03$16.45–$57.80$53.90--
$400.00Oct 16$55.40$63.40$59.40$29.90 07/09$24.80–$59.40$55.40--
$400.00Dec 18$61.50$70.60$66.05$42.00 07/10$34.45–$66.05$61.50--
$280.00Aug 21$0.00$1.70$0.85$0.36 08/03$0.83–$3.40$0.36--
$280.00Sep 18$0.00$9.40$4.70$2.15 07/30$1.13–$4.70$2.15--
$280.00Oct 16$0.00$10.00$5.00$4.40 07/17$2.42–$5.05$4.40--
$410.00Aug 21$63.90$71.70$67.80$60.20 07/30$20.20–$67.80$63.90--
$410.00Oct 16$64.10$72.50$68.30$34.40 07/09$28.95–$68.30$64.10--
$270.00Sep 18$0.00$8.90$4.45$1.55 07/30$1.15–$4.70$1.55--
$270.00Oct 16$0.90$3.40$2.15$2.60 07/22$1.83–$5.00$2.154
$270.00Dec 18$2.55$10.90$6.73$5.80 06/29$4.72–$8.05$5.80--
$420.00Aug 21$73.90$81.70$77.80$72.70 07/30$24.85–$77.80$73.90--
$420.00Sep 18$73.90$81.70$77.80$32.30 07/24$29.90–$77.80$73.90--
$420.00Oct 16$73.90$82.00$77.95$45.80 07/08$33.85–$77.95$73.90--
$260.00Sep 18$0.00$5.90$2.95$0.90 07/28$0.95–$3.55$0.90--
$260.00Oct 16$0.00$6.00$3.00$2.35 07/30$1.65–$4.95$2.35--
$260.00Dec 18$2.75$8.80$5.78$5.40 07/13$3.80–$6.55$5.40--
$260.00Jan 15$2.30$10.00$6.15$5.50 08/04$4.52–$7.90$5.50--
$430.00Aug 21$83.90$91.70$87.80$82.45 07/30$30.10–$87.80$83.90--
$430.00Sep 18$83.50$91.80$87.65$42.00 07/28$34.85–$87.65$83.50--
$430.00Oct 16$83.90$91.90$87.90$45.70 07/09$38.95–$87.90$83.90--
$250.00Jan 15$2.60$8.20$5.40$6.41 06/15$3.75–$6.35$5.40--
$440.00Aug 21$93.90$101.70$97.80$50.96 07/14$36.15–$97.80$93.90--
$440.00Oct 16$93.20$101.90$97.55$58.70 07/08$44.50–$97.55$93.20--
$440.00Dec 18$95.70$102.70$99.20$51.90 06/24$54.40–$99.20$95.70--
$440.00Jan 15$97.00$104.90$100.95$95.79 07/30$56.75–$100.95$97.00--
$240.00Dec 18$0.00$10.00$5.00$2.70 06/25$2.50–$5.05$2.70--
$450.00Aug 21$103.70$111.70$107.70$99.20 07/30$42.15–$107.70$103.70--
$450.00Oct 16$103.40$111.80$107.60$58.50 07/09$50.45–$107.60$103.40--
$230.00Oct 16$0.00$9.30$4.65$2.48 06/11$0.85–$4.65$2.48--
$230.00Dec 18$0.00$6.70$3.35$3.60 07/17$2.10–$3.55$3.35--
$460.00Aug 21$113.60$121.70$117.65$66.80 07/14$49.55–$117.65$113.60--
$220.00Oct 16$0.00$9.10$4.55$2.06 06/11$0.85–$4.55$2.06--
$470.00Aug 21$123.60$131.70$127.65$121.00 07/30$56.95–$127.65$123.60--
$470.00Sep 18$123.50$131.80$127.65$107.00 07/31$60.80–$127.65$123.50--
$210.00Dec 18$0.00$9.50$4.75$1.60 06/29$1.70–$4.95$1.60--
$480.00Aug 21$133.60$141.70$137.65$129.30 07/30$65.20–$137.65$133.60--
$200.00Dec 18$0.00$5.00$2.50$1.25 06/26$1.50–$2.50$1.25--
$490.00Aug 21$143.60$151.70$147.65$134.76 07/30$73.90–$147.65$143.60--
$490.00Dec 18$143.40$151.80$147.60$103.70 07/10$87.35–$147.60$143.40--
$190.00Dec 18$0.00$9.50$4.75$1.00 06/26$1.27–$4.75$1.00--
$500.00Aug 21$153.60$161.70$157.65$144.72 07/30$82.65–$157.65$153.60--
$500.00Dec 18$153.20$161.80$157.50$111.70 07/10$94.75–$157.50$153.20--
$520.00Dec 18$173.40$181.80$177.60$167.20 07/30$110.60–$177.60$173.40--
$520.00Jan 15$173.40$181.80$177.60$165.20 07/30$112.50–$177.60$173.40--
$530.00Aug 21$183.60$191.70$187.65$176.01 07/30$110.80–$187.65$183.60--
$540.00Aug 21$193.60$201.70$197.65$186.04 07/30$120.35–$197.65$193.60--
$540.00Oct 16$193.50$201.80$197.65$191.00 07/30$122.95–$197.65$193.50--
$540.00Dec 18$193.20$201.80$197.50$189.10 07/30$127.55–$197.50$193.20--
$540.00Jan 15$193.40$201.80$197.60$124.51 06/26$129.10–$197.60$193.40--
$560.00Oct 16$213.40$221.80$217.60$131.50 06/18$141.65–$217.60$213.40--
$560.00Jan 15$213.40$221.80$217.60$211.00 07/30$146.30–$217.60$213.40--
$580.00Aug 21$233.60$241.70$237.65$152.10 06/26$160.30–$237.65$233.60--
$580.00Oct 16$233.40$241.80$237.60$181.40 07/10$160.85–$237.60$233.40--
$590.00Aug 21$243.60$251.70$247.65$162.00 06/26$170.30–$247.65$243.60--

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 151
Total Puts 1,710
Put/Call Ratio 11.32
Net Difference -1,559

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 22
Put/Call Ratio 3.67
Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 178
Total Puts 430
Average Put/Call Ratio 1.69
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