Tour v526
WWD
WOODWARD INC
$343.26 +0.31%
$343.24 (-0.01%)🌙
as of 08/21 07:20 PM
(8/20 19:19) ◀
|
Friday, August 21, 2026 (7:20pm)
January 2026
|
▶ (8/25 19:16)
◀ 8/21 19:20 ▶

Option Volume

Detail
ℹ
Current (08/21) 45
Calls: 39 (87%)
Puts: 6 (13%)
Prior (08/20) 1,861
Calls: 151 (8%)
Puts: 1,710 (92%)
Current vs Prior -97.58%
Calls: -74.17% (Calls)
Puts: -99.65% (Puts)
Prior 7-Day Total 2,035
Calls: 233 (11%)
Puts: 1,802 (89%)
Prior 7-Day Average 290
Calls: 33 (11%)
Puts: 257 (89%)
Current vs Prior 7-Day Avg -84.52%
Calls: +17.17%
Puts: -97.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $74.8K
Calls: $72.5K (97%)
Puts: $2.3K (3%)
Prior (08/20) $9.37M
Calls: $189.0K (2%)
Puts: $9.18M (98%)
Current vs Prior -99.20%
Calls: -61.63%
Puts: -99.98%
Prior 7-Day Total $9.56M
Calls: $273.8K (3%)
Puts: $9.29M (97%)
Prior 7-Day Average $1.37M
Calls: $39.1K (3%)
Puts: $1.33M (97%)
Current vs Prior 7-Day Avg -94.52%
Calls: +85.33%
Puts: -99.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.15
Prior (08/20) 11.32
Current vs Prior -98.64%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -91.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,092
Calls: 568 (52%)
Puts: 524 (48%)
Prior (08/20) 566
Calls: 483 (85%)
Puts: 83 (15%)
Current vs Prior +92.93%
Prior 7-Day Total 1,779
Calls: 1,010 (57%)
Puts: 769 (43%)
Prior 7-Day Average 254
Calls: 144 (57%)
Puts: 109 (43%)
Current vs Prior 7-Day Avg +329.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.83% | 9.21%2.83% | 9.21%
Prior 4.02% | 9.69%4.02% | 9.69%
Current vs Prior +129.11% | +28.56%-29.53% | -4.97%
Prior 7-Day Avg 4.93% | 9.87%4.93% | 9.87%
Current vs 7-Day Avg +86.80% | +26.23%-42.54% | -6.69%
Prior 7-Day Eod 4.02% | 9.69%4.02% | 9.69%
Current vs 7-Day Eod +129.11% | +28.56%-29.53% | -4.97%
Sentiment BEARISHBULLISH

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 bullish conviction with 97% of dollar volume in calls ($72.5K) vs puts ($2.3K). Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 98% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (39 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 NEUTRAL
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1881.3089.40$85.359.5%10.94--
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. 2 found (avg delta 0.79, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1881.3089.40$85.359.5%10.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 213.608.90$6.2584.8%10.64509

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 17, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 180.309.10$4.70187.2%30.2421
$400.00Sep 181.003.50$2.25111.1%30.12--
$360.00Sep 185.307.70$6.5036.9%20.3364
$380.00Sep 180.206.60$3.40188.2%20.1824
$260.00Sep 1881.3089.40$85.359.5%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.000.30$0.15200.0%10.07--
$350.00Aug 213.608.90$6.2584.8%10.64509
$270.00Sep 180.003.40$1.70200.0%10.06--
$300.00Sep 180.303.70$2.00170.0%10.107
$340.00Sep 187.0015.40$11.2075.0%10.44--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 99.00, avg 20.49)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$400.00Sep 18$1.15$18.85$1.1518%16.39$381.15
$360.00$370.00Sep 18$1.80$8.20$1.8032%4.56$361.80
$370.00$380.00Sep 18$1.30$8.70$1.3024%6.69$371.30
$400.00$410.00Sep 18$0.95$9.05$0.9512%9.53$400.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$270.00Sep 18$0.30$29.70$0.3010%99.00$299.70
$350.00$320.00Aug 21$6.10$23.90$6.1064%3.92$343.90
$340.00$300.00Sep 18$9.20$30.80$9.2044%3.35$330.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.30, avg 0.14)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$0.95$0.95$9.0588%0.10$400.95
$370.00$380.00Sep 18$1.30$1.30$8.7076%0.15$371.30
$360.00$370.00Sep 18$1.80$1.80$8.2068%0.22$361.80
$380.00$400.00Sep 18$1.15$1.15$18.8582%0.06$381.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$300.00Sep 18$9.20$9.20$30.8056%0.30$330.80
$300.00$270.00Sep 18$0.30$0.30$29.7090%0.01$299.70

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. -- 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. 15 found (cheapest 0.87% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$270.00Sep 18$1.30$1.70$3.00$267.00$413.00
$410.00$300.00Sep 18$1.30$2.00$3.30$296.70$413.30
$400.00$270.00Sep 18$2.25$1.70$3.95$266.05$403.95
$400.00$300.00Sep 18$2.25$2.00$4.25$295.75$404.25
$380.00$270.00Sep 18$3.40$1.70$5.10$264.90$385.10
$380.00$300.00Sep 18$3.40$2.00$5.40$294.60$385.40
$370.00$300.00Sep 18$4.70$2.00$6.70$293.30$376.70
$370.00$270.00Sep 18$4.70$1.70$6.40$263.60$376.40
$360.00$300.00Sep 18$6.50$2.00$8.50$291.50$368.50
$360.00$270.00Sep 18$6.50$1.70$8.20$261.80$368.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.04, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/300400/410Sep 18$1.25$28.7578%0.04$298.75$401.25
270/300380/400Sep 18$1.45$28.5571%0.05$298.55$381.45
270/300370/380Sep 18$1.60$28.4065%0.06$298.40$371.60
270/300360/370Sep 18$2.10$27.9057%0.08$297.90$362.10

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 $0.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.50$9.5014%19.00
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. 8 found (best net $-1.10, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$1.10$18.90
$400.00$410.001:2Sep 18-$0.35$9.65
$370.00$380.001:2Sep 18-$2.10$7.90
$360.00$370.001:2Sep 18-$2.90$7.10
$260.00$360.001:2Sep 18$72.35$27.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$270.001:2Sep 18-$1.40$28.60
$350.00$320.001:2Aug 21$5.95$24.05
$340.00$300.001:2Sep 18$7.20$32.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.54%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$5.300.334.9%1.54%6.42%264
$400.00Sep 18$1.000.1216.5%0.29%16.82%3--
$380.00Sep 18$0.200.1810.7%0.06%10.76%224
$370.00Sep 18$0.300.247.8%0.09%7.88%321

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 $360.00 09-18 call last traded $20.02 on 08/07 (now $5.30/$7.70) — try a limit near $6.50. Also watch the $370.00 09-18 call last traded $20.90 on 08/04 (now $0.30/$9.10) — try a limit near $4.70; the $380.00 09-18 call last traded $11.11 on 08/07 (now $0.20/$6.60) — try a limit near $3.40. Most tradeable put: the $350.00 08-21 put last traded $3.51 on 08/05 (now $3.60/$8.90) — try a limit near $3.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Dec 18$31.40$38.90$35.15$93.42 07/28$35.10–$100.45$35.15--
$340.00Jan 15$34.30$43.00$38.65$50.97 07/30$37.25–$103.60$38.65--
$350.00Aug 21$0.00$8.60$4.30$17.60 07/30$2.40–$75.45$4.30--
$350.00Sep 18$6.00$14.80$10.40$30.51 07/31$10.40–$79.55$10.40--
$350.00Oct 16$12.50$21.10$16.80$32.75 08/07$16.80–$83.65$16.80--
$350.00Dec 18$26.90$33.80$30.35$45.00 08/07$30.00–$92.70$30.35--
$350.00Jan 15$30.40$37.40$33.90$42.85 07/30$32.55–$96.30$33.90--
$330.00Sep 18$19.40$24.80$22.10$30.80 07/30$21.75–$96.60$22.10--
$330.00Oct 16$23.70$30.90$27.30$98.15 07/24$27.30–$100.00$27.30--
$330.00Jan 15$39.60$47.10$43.35$67.15 08/04$43.35–$111.20$43.35--
$360.00Aug 21$0.00$8.60$4.30$21.30 08/04$1.35–$67.05$4.30--
$360.00Sep 18$5.30$7.70$6.50$20.02 08/07$6.50–$71.55$6.5064
$360.00Oct 16$9.40$15.80$12.60$30.45 08/06$12.60–$75.55$12.60--
$360.00Dec 18$22.40$29.20$25.80$40.35 08/07$25.70–$85.45$25.80--
$360.00Jan 15$25.00$33.90$29.45$37.95 07/30$29.45–$89.25$29.45--
$320.00Oct 16$32.10$39.60$35.85$86.72 07/29$34.95–$108.85$35.85--
$370.00Aug 21$0.00$8.60$4.30$8.95 08/04$2.00–$58.90$4.30--
$370.00Sep 18$0.30$9.10$4.70$20.90 08/04$4.70–$63.85$4.7021
$370.00Oct 16$6.20$12.50$9.35$31.95 08/05$9.35–$68.20$9.35--
$310.00Sep 18$34.10$42.10$38.10$59.30 08/06$37.15–$114.75$38.10--
$310.00Oct 16$38.00$46.50$42.25$130.57 06/17$41.50–$117.50$42.25--
$310.00Jan 15$52.00$59.70$55.85$68.94 07/30$55.85–$127.25$55.85--
$380.00Aug 21$0.00$8.60$4.30$10.40 08/05$2.45–$51.15$4.30--
$380.00Sep 18$0.20$6.60$3.40$11.11 08/07$3.40–$56.55$3.4024
$380.00Oct 16$2.65$10.20$6.43$16.00 07/30$6.10–$61.20$6.43--
$380.00Dec 18$14.30$23.00$18.65$53.91 07/17$18.65–$72.25$18.65--
$380.00Jan 15$17.00$25.60$21.30$41.90 08/05$21.30–$76.00$21.30--
$300.00Aug 21$39.50$47.70$43.60$72.45 08/04$42.30–$121.60$43.60--
$300.00Sep 18$42.50$51.00$46.75$67.20 08/06$45.85–$123.90$46.75--
$390.00Aug 21$0.00$8.60$4.30$8.00 08/05$0.95–$43.90$4.30--
$390.00Sep 18$0.00$7.20$3.60$10.10 08/06$2.48–$49.70$3.60--
$390.00Oct 16$1.00$8.60$4.80$15.62 07/31$4.80–$54.50$4.80--
$390.00Jan 15$14.00$21.80$17.90$47.97 07/29$17.90–$69.85$17.90--
$290.00Aug 21$49.50$57.70$53.60$66.40 07/30$52.25–$131.25$53.60--
$290.00Sep 18$52.60$60.50$56.55$61.50 07/30$55.15–$133.35$56.55--
$400.00Aug 21$0.00$8.60$4.30$2.95 08/07$0.05–$37.10$2.95--
$400.00Sep 18$1.00$3.50$2.25$6.06 08/07$2.13–$43.25$2.25--
$400.00Oct 16$1.00$7.40$4.20$16.10 08/05$3.45–$48.30$4.20--
$400.00Dec 18$10.30$18.00$14.15$52.63 07/28$13.15–$60.40$14.15--
$400.00Jan 15$11.00$19.80$15.40$32.21 08/05$15.40–$64.00$15.40--
$280.00Aug 21$59.50$67.70$63.60$76.50 07/30$62.25–$140.90$63.60--
$280.00Oct 16$64.30$72.50$68.40$152.01 06/23$67.35–$144.95$68.40--
$280.00Dec 18$72.70$79.10$75.90$123.40 06/11$75.80–$149.80$75.90--
$410.00Aug 21$0.00$8.60$4.30$2.25 08/05$0.50–$30.80$2.25--
$410.00Sep 18$0.00$2.60$1.30$7.71 08/05$1.30–$37.45$1.30459
$410.00Oct 16$0.00$5.70$2.85$10.40 08/06$2.85–$42.50$2.85--
$410.00Dec 18$6.60$15.90$11.25$49.10 07/28$10.65–$54.85$11.25--
$410.00Jan 15$10.00$17.40$13.70$24.50 08/04$13.50–$58.55$13.70--
$270.00Oct 16$73.80$81.80$77.80$132.50 06/15$76.55–$154.25$77.80--
$270.00Dec 18$80.50$87.40$83.95$159.99 06/16$83.95–$158.75$83.95--
$420.00Aug 21$0.00$8.60$4.30$0.78 08/07$0.05–$25.45$0.78--
$420.00Sep 18$0.00$5.70$2.85$6.10 08/05$1.85–$32.00$2.85--
$420.00Oct 16$0.70$5.50$3.10$8.20 08/06$3.10–$37.30$3.10--
$420.00Dec 18$4.80$13.30$9.05$22.40 08/05$9.05–$49.70$9.05--
$420.00Jan 15$6.80$15.40$11.10$24.85 08/05$11.10–$53.45$11.10--
$260.00Oct 16$82.60$91.00$86.80$91.00 07/30$85.95–$163.85$86.80--
$430.00Aug 21$0.00$8.60$4.30$1.70 08/07$0.63–$20.60$1.70--
$430.00Sep 18$0.00$5.40$2.70$4.10 08/05$1.13–$26.85$2.70--
$430.00Oct 16$0.00$5.40$2.70$6.80 08/06$2.70–$32.45$2.70--
$430.00Dec 18$4.30$11.70$8.00$35.20 07/20$7.65–$44.95$8.00--
$430.00Jan 15$5.90$13.20$9.55$21.85 08/05$9.55–$48.65$9.55--
$250.00Oct 16$92.80$100.70$96.75$143.80 06/11$95.75–$173.20$96.75--
$250.00Dec 18$97.00$104.80$100.90$105.50 07/30$100.40–$176.80$100.90--
$440.00Aug 21$0.00$8.60$4.30$0.73 08/07$0.90–$16.55$0.73--
$440.00Sep 18$0.00$3.40$1.70$2.00 08/03$1.48–$22.70$1.70--
$440.00Oct 16$0.00$5.70$2.85$5.30 08/06$2.75–$28.00$2.85--
$440.00Dec 18$3.40$10.30$6.85$34.80 07/28$5.85–$40.55$6.85--
$440.00Jan 15$4.50$11.50$8.00$13.34 07/30$8.00–$44.20$8.00--
$240.00Jan 15$107.60$115.60$111.60$201.50 06/17$110.85–$187.50$111.60--
$450.00Aug 21$0.00$8.60$4.30$1.00 07/31$0.43–$12.80$1.00--
$450.00Sep 18$0.00$1.90$0.95$1.20 08/04$0.95–$18.85$0.95--
$450.00Oct 16$0.00$4.00$2.00$5.35 08/05$2.00–$24.05$2.00--
$450.00Dec 18$2.30$9.10$5.70$31.00 07/21$5.00–$36.35$5.70--
$450.00Jan 15$3.80$9.70$6.75$11.11 07/30$6.75–$40.05$6.75--
$230.00Dec 18$115.00$123.10$119.05$128.00 07/30$118.35–$195.30$119.05--
$460.00Aug 21$0.00$8.60$4.30$0.22 07/30$0.73–$10.35$0.22--
$460.00Sep 18$0.00$1.90$0.95$1.10 08/03$0.95–$15.55$0.95--
$460.00Oct 16$0.00$3.40$1.70$3.75 08/05$1.70–$20.45$1.70--
$460.00Dec 18$1.40$8.20$4.80$25.70 07/20$4.80–$32.70$4.80--
$460.00Jan 15$2.70$9.10$5.90$14.30 08/05$5.38–$36.50$5.90--
$220.00Oct 16$121.40$129.80$125.60$179.60 06/15$124.70–$202.30$125.60--
$220.00Dec 18$124.50$132.40$128.45$166.10 06/11$127.55–$204.70$128.45--
$220.00Jan 15$125.70$133.90$129.80$138.50 07/30$128.95–$205.90$129.80--
$470.00Aug 21$0.00$8.60$4.30$3.08 07/29$0.57–$7.90$3.08--
$470.00Sep 18$0.00$1.90$0.95$0.88 07/30$0.85–$12.70$0.88--
$470.00Oct 16$0.00$5.40$2.70$1.95 08/03$1.75–$17.50$1.95--
$470.00Jan 15$1.80$9.20$5.50$12.70 08/05$5.25–$33.00$5.50--
$480.00Aug 21$0.00$8.60$4.30$0.05 07/30$0.57–$5.65$0.05--
$480.00Sep 18$0.00$1.90$0.95$2.80 07/31$0.85–$10.35$0.95--
$480.00Oct 16$0.00$1.90$0.95$7.48 07/29$0.95–$14.90$0.95--
$480.00Jan 15$1.15$7.60$4.38$11.00 08/05$3.90–$29.70$4.38--
$490.00Aug 21$0.00$8.60$4.30$2.70 07/29$1.08–$4.30$2.70--
$490.00Oct 16$0.00$1.90$0.95$1.50 08/03$0.95–$12.50$0.95--
$500.00Aug 21$0.00$8.60$4.30$0.15 08/04$0.28–$4.30$0.15--
$500.00Oct 16$0.00$1.90$0.95$7.38 07/14$0.95–$10.55$0.95--
$500.00Dec 18$0.00$6.50$3.25$15.60 07/20$3.25–$20.60$3.25--
$500.00Jan 15$0.10$6.90$3.50$16.80 07/29$2.50–$24.10$3.50--
$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–$8.60$0.95--
$510.00Jan 15$0.10$6.70$3.40$4.42 07/30$3.40–$21.65$3.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$0.00$5.10$2.55$5.84 07/31$1.25–$7.55$2.55--
$340.00Sep 18$7.00$15.40$11.20$6.73 08/04$5.00–$12.90$7.00--
$340.00Oct 16$12.80$19.30$16.05$20.17 07/30$8.20–$17.15$16.05--
$340.00Dec 18$23.40$30.40$26.90$15.50 07/01$15.25–$27.55$23.40--
$340.00Jan 15$26.20$33.70$29.95$32.00 07/30$17.40–$29.95$29.95--
$350.00Aug 21$3.60$8.90$6.25$3.51 08/05$2.68–$11.10$3.60509
$350.00Oct 16$17.00$25.50$21.25$13.07 08/05$10.60–$21.25$17.00--
$350.00Dec 18$28.00$36.90$32.45$22.90 07/20$17.55–$32.45$28.00--
$330.00Aug 21$0.00$8.60$4.30$4.67 07/29$0.95–$5.25$4.30--
$330.00Oct 16$8.90$16.60$12.75$14.22 07/30$6.40–$13.45$12.75--
$330.00Dec 18$19.00$26.10$22.55$20.50 07/31$13.15–$23.65$20.50--
$330.00Jan 15$21.60$29.10$25.35$23.19 07/31$15.05–$25.65$23.19--
$360.00Aug 21$13.60$18.90$16.25$21.85 07/30$2.50–$17.75$16.25--
$360.00Sep 18$18.10$26.60$22.35$20.50 07/31$9.70–$22.60$20.50--
$360.00Oct 16$22.80$31.40$27.10$22.10 08/07$12.70–$27.55$22.80--
$360.00Dec 18$33.90$40.80$37.35$22.00 07/24$20.50–$39.10$33.90--
$320.00Aug 21$0.00$0.30$0.15$2.16 08/03$0.15–$4.30$0.15--
$320.00Oct 16$4.60$13.50$9.05$6.57 08/05$4.43–$10.85$6.57--
$320.00Dec 18$14.20$23.00$18.60$17.86 07/31$11.15–$19.45$17.86--
$320.00Jan 15$17.00$24.30$20.65$19.00 08/03$13.15–$21.70$19.00--
$370.00Aug 21$23.60$28.90$26.25$19.20 07/31$4.93–$27.85$23.60--
$370.00Sep 18$25.70$34.00$29.85$15.90 08/05$12.00–$31.30$25.70--
$370.00Oct 16$29.00$38.00$33.50$27.60 08/03$15.05–$34.60$29.00--
$370.00Dec 18$39.00$47.80$43.40$26.20 07/23$23.65–$45.50$39.00--
$310.00Aug 21$0.00$8.60$4.30$1.68 07/31$0.85–$4.30$1.68--
$310.00Sep 18$0.80$7.60$4.20$4.25 08/03$2.65–$5.75$4.20--
$310.00Oct 16$2.50$10.00$6.25$5.50 08/07$3.90–$8.75$5.50--
$310.00Dec 18$12.20$19.10$15.65$12.18 07/29$9.55–$16.75$12.20--
$310.00Jan 15$14.10$21.60$17.85$16.40 07/30$11.50–$18.35$16.40--
$380.00Aug 21$32.30$40.50$36.40$14.90 08/04$10.45–$37.85$32.30--
$380.00Sep 18$34.40$42.80$38.60$17.50 07/28$14.50–$39.60$34.40--
$380.00Oct 16$37.20$45.80$41.50$43.37 07/30$17.85–$42.60$41.50--
$380.00Jan 15$48.00$55.10$51.55$45.30 07/31$29.05–$52.80$48.00--
$300.00Aug 21$0.00$8.60$4.30$2.19 07/30$0.57–$4.30$2.19--
$300.00Sep 18$0.30$3.70$2.00$2.50 07/28$1.80–$4.72$2.007
$300.00Oct 16$1.60$8.40$5.00$5.55 07/09$2.80–$6.75$5.00--
$300.00Dec 18$8.00$16.60$12.30$14.45 07/30$8.20–$14.10$12.30--
$300.00Jan 15$10.90$19.10$15.00$11.63 08/04$10.10–$15.70$11.63--
$390.00Aug 21$42.30$50.50$46.40$23.00 08/04$13.30–$47.80$42.30--
$390.00Sep 18$43.60$51.50$47.55$48.16 07/30$17.70–$48.65$47.55--
$390.00Oct 16$45.50$53.50$49.50$25.70 07/09$21.25–$50.60$45.50--
$290.00Aug 21$0.00$8.60$4.30$1.56 07/30$0.48–$4.40$1.56--
$290.00Sep 18$0.00$6.60$3.30$2.40 07/29$1.60–$5.00$2.40--
$290.00Oct 16$0.20$6.70$3.45$3.20 08/07$2.50–$5.30$3.20--
$400.00Aug 21$52.30$60.50$56.40$40.00 08/03$16.45–$57.80$52.30--
$400.00Oct 16$54.30$62.70$58.50$29.90 07/09$24.80–$59.40$54.30--
$400.00Dec 18$60.80$69.40$65.10$42.00 07/10$34.45–$66.05$60.80--
$280.00Aug 21$0.00$8.60$4.30$0.36 08/03$0.83–$4.30$0.36--
$280.00Sep 18$0.00$4.30$2.15$2.15 07/30$1.13–$4.70$2.15--
$280.00Oct 16$0.50$4.80$2.65$4.40 07/17$2.42–$5.05$2.65--
$410.00Aug 21$62.30$70.50$66.40$60.20 07/30$20.20–$67.80$62.30--
$410.00Oct 16$63.60$71.50$67.55$34.40 07/09$28.95–$68.30$63.60--
$270.00Sep 18$0.00$3.40$1.70$1.55 07/30$1.15–$4.70$1.55--
$270.00Oct 16$0.00$6.70$3.35$2.60 07/22$1.83–$5.00$2.60--
$270.00Dec 18$3.30$10.00$6.65$5.80 06/29$4.72–$8.05$5.80--
$420.00Aug 21$72.30$80.50$76.40$72.70 07/30$24.85–$77.80$72.70--
$420.00Sep 18$72.50$80.70$76.60$32.30 07/24$29.90–$77.80$72.50--
$420.00Oct 16$73.00$81.00$77.00$45.80 07/08$33.85–$77.95$73.00--
$260.00Sep 18$0.00$3.20$1.60$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$2.25$8.60$5.43$5.40 07/13$3.80–$6.55$5.40--
$260.00Jan 15$3.20$9.70$6.45$5.50 08/04$4.52–$7.90$5.50--
$430.00Aug 21$82.30$90.50$86.40$82.45 07/30$30.10–$87.80$82.45--
$430.00Sep 18$82.30$90.50$86.40$42.00 07/28$34.85–$87.65$82.30--
$430.00Oct 16$82.70$90.80$86.75$45.70 07/09$38.95–$87.90$82.70--
$250.00Jan 15$2.20$8.20$5.20$6.41 06/15$3.75–$6.35$5.20--
$440.00Aug 21$92.30$100.50$96.40$50.96 07/14$36.15–$97.80$92.30--
$440.00Oct 16$92.40$100.30$96.35$58.70 07/08$44.50–$97.55$92.40--
$440.00Dec 18$94.90$103.00$98.95$51.90 06/24$54.40–$99.20$94.90--
$440.00Jan 15$95.40$103.80$99.60$95.79 07/30$56.75–$100.95$95.79--
$240.00Dec 18$0.70$7.20$3.95$2.70 06/25$2.50–$5.05$2.70--
$450.00Aug 21$102.30$110.50$106.40$99.20 07/30$42.15–$107.70$102.30--
$450.00Oct 16$102.40$111.00$106.70$58.50 07/09$50.45–$107.60$102.40--
$230.00Oct 16$0.00$5.50$2.75$2.48 06/11$0.85–$4.65$2.48--
$230.00Dec 18$0.10$6.90$3.50$3.60 07/17$2.10–$3.55$3.50--
$460.00Aug 21$112.30$120.50$116.40$66.80 07/14$49.55–$117.65$112.30--
$220.00Oct 16$0.00$3.80$1.90$2.06 06/11$0.85–$4.55$1.90--
$470.00Aug 21$122.30$130.50$126.40$121.00 07/30$56.95–$127.65$122.30--
$470.00Sep 18$122.30$130.20$126.25$107.00 07/31$60.80–$127.65$122.30--
$210.00Dec 18$0.00$5.40$2.70$1.60 06/29$1.70–$4.95$1.60--
$480.00Aug 21$132.30$140.50$136.40$129.30 07/30$65.20–$137.65$132.30--
$200.00Dec 18$0.00$4.20$2.10$1.25 06/26$1.50–$2.50$1.25--
$490.00Aug 21$142.30$150.50$146.40$134.76 07/30$73.90–$147.65$142.30--
$490.00Dec 18$142.50$150.70$146.60$103.70 07/10$87.35–$147.60$142.50--
$195.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--8
$190.00Dec 18$0.00$6.10$3.05$1.00 06/26$1.27–$4.75$1.00--
$500.00Aug 21$152.30$160.50$156.40$144.72 07/30$82.65–$157.65$152.30--
$500.00Dec 18$152.40$160.60$156.50$111.70 07/10$94.75–$157.50$152.40--
$520.00Dec 18$172.40$180.20$176.30$167.20 07/30$110.60–$177.60$172.40--
$520.00Jan 15$172.40$181.00$176.70$165.20 07/30$112.50–$177.60$172.40--
$530.00Aug 21$182.30$190.50$186.40$176.01 07/30$110.80–$187.65$182.30--
$540.00Aug 21$192.30$200.50$196.40$186.04 07/30$120.35–$197.65$192.30--
$540.00Oct 16$192.40$200.20$196.30$191.00 07/30$122.95–$197.65$192.40--
$540.00Dec 18$192.30$200.20$196.25$189.10 07/30$127.55–$197.50$192.30--
$540.00Jan 15$192.30$200.20$196.25$124.51 06/26$129.10–$197.60$192.30--
$560.00Oct 16$212.40$220.20$216.30$131.50 06/18$141.65–$217.60$212.40--
$560.00Jan 15$212.30$220.20$216.25$211.00 07/30$146.30–$217.60$212.30--
$580.00Aug 21$232.30$240.50$236.40$152.10 06/26$160.30–$237.65$232.30--
$580.00Oct 16$232.40$240.20$236.30$181.40 07/10$160.85–$237.60$232.40--
$590.00Aug 21$242.30$250.50$246.40$162.00 06/26$170.30–$247.65$242.30--

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 39
Total Puts 6
Put/Call Ratio 0.15
Net Difference 33

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 233
Total Puts 1,802
Average Put/Call Ratio 1.90
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