Tour v528
WWD
WOODWARD INC
$319.50 -1.59%
$320.39 (+0.28%)🌙
as of 09/15 07:26 PM
(9/11 19:12) ◀
|
Tuesday, September 15, 2026 (7:26pm)
January 2026
|
▶ (9/18 19:15)
◀ 9/15 19:26 ▶

Option Volume

Detail
ℹ
Current (09/15) 273
Calls: 57 (21%)
Puts: 216 (79%)
Prior (09/11) 53
Calls: 22 (42%)
Puts: 31 (58%)
Current vs Prior +415.09%
Calls: +159.09% (Calls)
Puts: +596.77% (Puts)
Prior 7-Day Total 469
Calls: 167 (36%)
Puts: 302 (64%)
Prior 7-Day Average 67
Calls: 23 (36%)
Puts: 43 (64%)
Current vs Prior 7-Day Avg +307.46%
Calls: +138.92%
Puts: +400.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $261.1K
Calls: $45.3K (17%)
Puts: $215.8K (83%)
Prior (09/11) $70.2K
Calls: $39.4K (56%)
Puts: $30.8K (44%)
Current vs Prior +272.16%
Calls: +15.02%
Puts: +601.14%
Prior 7-Day Total $424.7K
Calls: $165.6K (39%)
Puts: $259.1K (61%)
Prior 7-Day Average $60.7K
Calls: $23.7K (39%)
Puts: $37.0K (61%)
Current vs Prior 7-Day Avg +330.32%
Calls: +91.43%
Puts: +483.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 3.79
Prior (09/11) 1.41
Current vs Prior +168.93%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +160.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 393
Calls: 9 (2%)
Puts: 384 (98%)
Prior (09/11) 169
Calls: 169 (100%)
Puts: -- (0%)
Current vs Prior +132.54%
Prior 7-Day Total 1,340
Calls: 657 (49%)
Puts: 683 (51%)
Prior 7-Day Average 191
Calls: 93 (41%)
Puts: 136 (59%)
Current vs Prior 7-Day Avg +105.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.85% | 10.16%4.85% | 10.16%
Prior 5.49% | 10.41%5.49% | 10.41%
Current vs Prior -11.67% | -2.41%-11.67% | -2.41%
Prior 7-Day Avg 6.09% | 10.48%6.09% | 10.48%
Current vs 7-Day Avg -20.41% | -3.10%-20.41% | -3.10%
Prior 7-Day Eod 5.49% | 10.41%5.49% | 10.41%
Current vs 7-Day Eod -11.67% | -2.41%-11.67% | -2.41%
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 83% of dollar volume in puts ($215.8K) vs calls ($45.3K). Massive premium surge with dollar volume up 272% vs prior. Dollar volume significantly above 7-day average (330% higher). Unusually high activity with volume up 415% 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 4 found (avg delta 0.68, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 182.559.10$5.82112.5%10.56--
$320.00Oct 169.6018.00$13.8060.9%230.529
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1817.6025.00$21.3034.7%20.90257
$340.00Oct 1621.3026.80$24.0522.9%10.7356

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 267, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 169.6018.00$13.8060.9%230.529
$350.00Oct 160.906.30$3.60150.0%80.20--
$370.00Oct 160.802.40$1.60100.0%80.10--
$340.00Oct 162.506.60$4.5590.1%60.27--
$340.00Sep 180.003.40$1.70200.0%50.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 167.7012.30$10.0046.0%2010.3771
$300.00Sep 180.003.10$1.55200.0%50.14--
$320.00Sep 180.757.50$4.13163.4%50.46--
$340.00Sep 1817.6025.00$21.3034.7%20.90257
$340.00Oct 1621.3026.80$24.0522.9%10.7356

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 1.14, avg 9.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$370.00Sep 18$0.85$29.15$0.8518%34.29$340.85
$340.00$350.00Oct 16$0.95$9.05$0.9527%9.53$340.95
$320.00$340.00Sep 18$4.12$15.88$4.1256%3.85$324.12
$350.00$370.00Oct 16$2.00$18.00$2.0020%9.00$352.00
$320.00$340.00Oct 16$9.25$10.75$9.2552%1.16$329.25
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$310.00Oct 16$14.05$15.95$14.0574%1.14$325.95
$320.00$300.00Sep 18$2.58$17.42$2.5846%6.75$317.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.86, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$340.00Oct 16$9.25$9.25$10.7548%0.86$329.25
$350.00$370.00Oct 16$2.00$2.00$18.0080%0.11$352.00
$320.00$340.00Sep 18$4.12$4.12$15.8844%0.26$324.12
$340.00$350.00Oct 16$0.95$0.95$9.0573%0.10$340.95
$340.00$370.00Sep 18$0.85$0.85$29.1582%0.03$340.85
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 $7.98, cheapest $7.98)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Sep 18Oct 16$7.9841.8%34.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.11% of stock, avg 6.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Sep 18$5.82$4.13$9.95$310.05$329.953.11%
$340.00Sep 18$1.70$21.30$23.00$317.00$363.007.20%
$340.00Oct 16$4.55$24.05$28.60$311.40$368.608.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.75% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Sep 18$0.85$1.55$2.40$297.60$372.40
$340.00$300.00Sep 18$1.70$1.55$3.25$296.75$343.25
$380.00$300.00Sep 18$4.25$1.55$5.80$294.20$385.80
$340.00$320.00Sep 18$1.70$4.13$5.83$314.17$345.83
$370.00$320.00Sep 18$0.85$4.13$4.98$315.02$374.98
$380.00$320.00Sep 18$4.25$4.13$8.38$311.62$388.38
$370.00$310.00Oct 16$1.60$10.00$11.60$298.40$381.60
$340.00$310.00Oct 16$4.55$10.00$14.55$295.45$354.55
$350.00$310.00Oct 16$3.60$10.00$13.60$296.40$363.60

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 0.37, cheapest $14.59)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$320.00$340.00Sep 18$14.59$5.4176%0.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Sep 18$0.00$30.00
$340.00$350.001:2Oct 16-$2.65$7.35
$370.00$380.001:2Sep 18-$7.65$2.35
$320.00$340.001:2Sep 18$2.42$17.58
$320.00$340.001:2Oct 16$4.70$15.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Oct 16$4.05$25.95
$320.00$300.001:2Sep 18$1.03$18.97
$340.00$320.001:2Sep 18$13.04$6.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.00%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Oct 16$9.600.520.2%3.00%3.16%239
$340.00Oct 16$2.500.276.4%0.78%7.20%6--
$350.00Oct 16$0.900.209.6%0.28%9.83%8--
$370.00Oct 16$0.800.1015.8%0.25%16.06%8--
$320.00Sep 18$2.550.560.2%0.80%0.95%1--

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. 182 contracts (avg 193 vol/day, 182 traded recently)

WWD averages only 193 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 $320.00 10-16 call last traded $86.72 on 07/29 (now $9.60/$18.00) — try a limit near $13.80. Most tradeable put: the $340.00 10-16 put last traded $11.72 on 09/04 (now $21.30/$26.80) — try a limit near $21.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$9.60$18.00$13.80$86.72 07/29$13.80–$57.60$13.809
$310.00Sep 18$7.20$15.50$11.35$59.30 08/06$11.35–$62.90$11.35--
$310.00Jan 15$31.40$39.30$35.35$68.94 07/30$35.35–$78.55$35.35--
$330.00Sep 18$0.10$2.70$1.40$33.10 08/11$1.40–$44.50$1.40--
$330.00Oct 16$5.00$13.70$9.35$23.55 08/28$9.35–$49.45$9.35--
$330.00Jan 15$22.30$29.50$25.90$67.15 08/04$25.90–$64.20$25.90--
$330.00Apr 16$33.00$41.60$37.30$48.32 09/02$37.30–$55.85$37.30--
$300.00Sep 18$17.20$23.90$20.55$67.20 08/06$20.55–$72.30$20.55--
$340.00Sep 18$0.00$3.40$1.70$6.20 09/02$1.70–$35.90$1.70--
$340.00Oct 16$2.50$6.60$4.55$13.20 09/02$4.55–$41.70$4.55--
$340.00Dec 18$16.40$22.20$19.30$32.60 08/21$19.30–$54.00$19.30--
$340.00Jan 15$18.20$25.50$21.85$44.50 08/20$21.85–$57.40$21.85--
$340.00Apr 16$28.90$38.00$33.45$51.35 08/20$33.45–$50.60$33.45--
$290.00Sep 18$25.90$31.50$28.70$61.50 07/30$28.70–$82.00$28.70--
$350.00Sep 18$0.00$3.60$1.80$6.80 09/04$1.78–$28.60$1.80--
$350.00Oct 16$0.90$6.30$3.60$18.10 08/20$3.60–$34.50$3.60--
$350.00Dec 18$12.40$18.80$15.60$27.25 08/21$15.60–$46.60$15.60--
$350.00Jan 15$16.60$22.00$19.30$27.50 09/02$19.30–$50.95$19.30--
$350.00Apr 16$24.80$34.00$29.40$38.69 09/02$29.40–$45.95$29.40--
$280.00Dec 18$48.00$56.30$52.15$86.70 08/11$52.15–$99.80$52.15--
$360.00Sep 18$0.00$5.70$2.85$5.75 08/26$1.43–$22.55$2.85--
$360.00Oct 16$0.40$4.00$2.20$11.00 08/26$2.20–$28.10$2.20--
$360.00Dec 18$8.80$15.90$12.35$25.67 08/26$12.35–$41.55$12.35--
$360.00Jan 15$12.40$18.90$15.65$29.80 08/21$15.65–$45.00$15.65--
$370.00Sep 18$0.00$1.70$0.85$1.65 09/04$0.85–$15.75$0.85--
$370.00Oct 16$0.80$2.40$1.60$18.50 08/12$1.60–$22.30$1.60--
$370.00Dec 18$7.10$13.60$10.35$34.97 08/12$10.35–$36.25$10.35--
$260.00Sep 18$55.80$64.00$59.90$80.00 08/25$59.90–$111.15$59.90--
$260.00Oct 16$57.90$66.00$61.95$91.00 07/30$61.95–$112.70$61.95--
$380.00Sep 18$0.00$8.50$4.25$1.18 09/01$1.27–$11.35$1.18--
$380.00Oct 16$0.00$6.00$3.00$4.00 09/04$2.15–$17.20$3.00--
$380.00Dec 18$5.10$11.70$8.40$53.91 07/17$8.40–$32.15$8.40--
$380.00Jan 15$7.60$14.00$10.80$41.90 08/05$10.80–$35.30$10.80--
$250.00Dec 18$73.00$81.00$77.00$105.50 07/30$77.00–$126.15$77.00--
$390.00Sep 18$0.00$8.60$4.30$2.39 08/20$2.48–$8.05$2.39--
$390.00Oct 16$0.00$5.40$2.70$7.98 08/20$2.65–$13.50$2.70--
$390.00Dec 18$3.20$10.20$6.70$14.97 08/26$6.70–$28.15$6.70--
$390.00Jan 15$6.00$12.20$9.10$16.54 09/04$9.10–$31.85$9.10--
$400.00Sep 18$0.00$8.60$4.30$0.60 09/04$0.73–$6.10$0.60--
$400.00Oct 16$0.00$5.30$2.65$1.76 09/01$2.10–$10.90$1.76--
$400.00Dec 18$3.10$9.40$6.25$10.00 09/02$6.25–$24.10$6.25--
$400.00Jan 15$4.70$10.80$7.75$32.21 08/05$7.75–$27.75$7.75--
$230.00Dec 18$90.60$98.60$94.60$128.00 07/30$94.60–$144.90$94.60--
$230.00Apr 16$98.30$106.30$102.30$125.50 08/20$102.30–$127.90$102.30--
$410.00Sep 18$0.00$8.60$4.30$0.80 08/21$1.30–$5.00$0.80--
$410.00Oct 16$0.00$5.30$2.65$10.40 08/06$1.65–$8.10$2.65--
$410.00Dec 18$1.65$8.20$4.93$49.10 07/28$4.93–$20.40$4.93--
$410.00Jan 15$3.90$8.10$6.00$21.11 08/10$6.00–$23.80$6.00--
$220.00Jan 15$101.30$109.70$105.50$138.50 07/30$105.50–$155.75$105.50--
$420.00Sep 18$0.00$8.60$4.30$6.10 08/05$0.95–$5.00$4.30--
$420.00Oct 16$0.00$5.20$2.60$1.37 09/04$1.38–$5.50$1.37--
$420.00Dec 18$0.60$7.70$4.15$6.68 09/03$4.15–$16.95$4.15--
$420.00Jan 15$1.65$8.50$5.08$7.43 09/02$5.08–$21.45$5.08--
$420.00Apr 16$8.60$15.00$11.80$21.10 08/26$11.80–$21.20$11.80--
$210.00Jan 15$110.60$118.60$114.60$148.50 07/30$114.60–$165.00$114.60--
$430.00Sep 18$0.00$8.60$4.30$0.05 08/31$0.75–$4.65$0.05--
$430.00Oct 16$0.00$5.20$2.60$6.80 08/06$1.23–$5.00$2.60--
$430.00Dec 18$0.00$7.10$3.55$5.00 09/03$3.55–$14.35$3.55--
$430.00Jan 15$0.95$8.00$4.47$21.85 08/05$4.47–$18.30$4.47--
$200.00Dec 18$118.60$127.40$123.00$157.00 07/30$123.00–$173.15$123.00--
$200.00Jan 15$120.00$128.10$124.05$152.00 07/30$124.05–$174.40$124.05--
$440.00Sep 18$0.00$8.60$4.30$2.00 08/03$0.75–$4.80$2.00--
$440.00Oct 16$0.00$5.20$2.60$5.30 08/06$1.90–$5.00$2.60--
$440.00Dec 18$0.00$6.70$3.35$5.00 09/04$3.35–$12.50$3.35--
$440.00Jan 15$0.70$7.40$4.05$7.20 08/26$4.05–$14.45$4.05--
$195.00Dec 18$123.70$131.80$127.75$155.50 07/30$127.75–$178.05$127.75--
$195.00Jan 15$124.70$132.60$128.65$215.20 07/22$128.65–$179.20$128.65--
$190.00Dec 18$128.50$137.00$132.75$166.50 07/30$132.75–$182.90$132.75--
$190.00Jan 15$129.40$137.90$133.65$167.50 07/30$133.65–$184.05$133.65--
$450.00Sep 18$0.00$8.60$4.30$1.20 08/04$0.85–$4.65$1.20--
$450.00Oct 16$0.00$5.20$2.60$5.35 08/05$1.50–$5.00$2.60--
$450.00Dec 18$0.05$6.50$3.28$31.00 07/21$3.28–$10.00$3.28--
$450.00Jan 15$0.05$7.00$3.53$7.41 08/20$3.53–$12.75$3.53--
$185.00Dec 18$133.40$141.70$137.55$220.40 07/29$137.55–$187.90$137.55--
$185.00Jan 15$134.20$142.30$138.25$224.70 07/22$138.25–$188.80$138.25--
$180.00Dec 18$138.20$146.60$142.40$176.00 07/30$142.40–$192.75$142.40--
$180.00Jan 15$139.00$147.10$143.05$176.50 07/30$143.05–$193.85$143.05--
$460.00Sep 18$0.00$8.60$4.30$1.10 08/03$0.85–$4.40$1.10--
$460.00Oct 16$0.00$5.20$2.60$3.75 08/05$0.95–$4.80$2.60--
$460.00Dec 18$0.00$6.20$3.10$7.20 08/18$2.13–$8.60$3.10--
$460.00Jan 15$0.00$7.00$3.50$14.30 08/05$2.85–$10.85$3.50--
$175.00Jan 15$143.80$152.20$148.00$181.50 07/30$148.00–$198.75$148.00--
$470.00Sep 18$0.00$8.60$4.30$0.88 07/30$0.85–$4.40$0.88--
$470.00Oct 16$0.00$5.10$2.55$1.95 08/03$0.95–$4.65$1.95--
$470.00Dec 18$0.00$6.00$3.00$2.50 09/03$2.63–$6.70$2.50--
$470.00Jan 15$0.00$6.40$3.20$12.70 08/05$2.40–$9.35$3.20--
$480.00Sep 18$0.00$8.60$4.30$2.80 07/31$0.85–$4.35$2.80--
$480.00Oct 16$0.00$5.10$2.55$7.48 07/29$0.85–$4.55$2.55--
$480.00Dec 18$0.05$4.30$2.17$1.80 08/31$2.17–$5.60$1.80--
$480.00Jan 15$0.00$6.30$3.15$3.40 08/26$2.20–$8.05$3.15--
$480.00Apr 16$2.70$9.30$6.00$11.11 08/20$6.00–$10.45$6.00--
$490.00Oct 16$0.00$5.10$2.55$1.50 08/03$0.85–$4.35$1.50--
$500.00Oct 16$0.00$7.00$3.50$0.15 09/03$0.95–$4.40$0.15--
$500.00Dec 18$0.00$4.20$2.10$3.57 08/11$2.10–$5.03$2.10--
$500.00Jan 15$0.10$6.10$3.10$4.60 08/18$2.00–$6.10$3.10--
$510.00Oct 16$0.00$8.60$4.30$0.10 09/03$0.85–$4.30$0.10--
$510.00Jan 15$0.40$6.00$3.20$4.42 07/30$2.85–$5.13$3.20--
$520.00Oct 16$0.00$8.60$4.30$7.20 07/09$0.75–$4.35$4.30--
$520.00Dec 18$0.00$3.00$1.50$11.78 07/29$0.85–$4.70$1.50--
$520.00Jan 15$0.00$5.90$2.95$2.29 08/27$2.70–$5.00$2.29--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Sep 18$0.75$7.50$4.13$3.42 08/31$2.30–$5.75$3.42--
$320.00Oct 16$8.80$17.00$12.90$6.98 08/20$4.43–$12.90$8.80--
$320.00Dec 18$20.80$27.70$24.25$17.86 07/31$13.10–$24.25$20.80--
$320.00Jan 15$23.80$30.70$27.25$19.00 08/03$15.50–$27.25$23.80--
$310.00Sep 18$0.15$2.95$1.55$1.92 09/01$1.43–$4.20$1.55--
$310.00Oct 16$7.70$12.30$10.00$6.10 08/28$3.90–$10.00$7.7071
$310.00Dec 18$16.40$24.50$20.45$12.10 08/19$10.95–$20.45$16.40--
$310.00Jan 15$18.40$24.70$21.55$16.40 07/30$13.10–$21.55$18.40--
$330.00Sep 18$8.50$16.00$12.25$5.56 08/26$3.73–$12.25$8.50--
$330.00Oct 16$13.80$20.10$16.95$11.05 08/28$6.40–$16.95$13.80--
$330.00Dec 18$25.20$33.20$29.20$24.00 09/01$15.90–$29.20$25.20--
$330.00Jan 15$27.40$35.10$31.25$21.54 08/13$17.80–$31.25$27.40--
$330.00Apr 16$37.80$43.30$40.55$34.42 09/01$30.50–$40.55$37.80--
$300.00Sep 18$0.00$3.10$1.55$4.82 08/21$0.50–$3.85$1.55--
$300.00Oct 16$4.50$8.80$6.65$4.00 08/28$2.80–$6.65$4.50--
$300.00Dec 18$12.20$18.10$15.15$10.05 08/19$8.20–$15.15$12.20--
$300.00Jan 15$14.00$20.90$17.45$11.69 09/04$10.65–$17.45$14.00--
$340.00Sep 18$17.60$25.00$21.30$5.25 09/04$5.00–$21.30$17.60257
$340.00Oct 16$21.30$26.80$24.05$11.72 09/04$8.20–$24.05$21.3056
$340.00Jan 15$36.30$42.60$39.45$25.41 08/13$21.70–$39.45$36.30--
$290.00Sep 18$0.00$5.70$2.85$2.40 07/29$1.10–$4.70$2.40--
$290.00Oct 16$1.10$4.90$3.00$3.20 08/07$2.40–$4.45$3.00--
$290.00Dec 18$9.10$14.50$11.80$8.26 08/13$7.00–$11.80$9.10--
$290.00Jan 15$10.10$16.70$13.40$12.40 08/20$8.50–$13.40$12.40--
$350.00Sep 18$26.60$33.30$29.95$7.87 08/14$7.10–$29.95$26.60--
$350.00Oct 16$31.50$37.00$34.25$17.05 08/20$11.70–$34.25$31.50--
$350.00Dec 18$38.10$47.00$42.55$24.25 08/19$22.55–$42.55$38.10--
$350.00Jan 15$40.40$48.90$44.65$35.00 09/01$25.40–$44.65$40.40--
$280.00Sep 18$0.00$5.40$2.70$2.15 07/30$0.75–$4.70$2.15--
$280.00Oct 16$0.40$4.20$2.30$4.40 07/17$2.30–$5.00$2.30--
$280.00Jan 15$8.90$15.20$12.05$7.62 09/04$6.80–$12.05$8.90--
$360.00Sep 18$36.30$44.40$40.35$15.00 08/14$10.10–$40.35$36.30--
$360.00Oct 16$37.60$45.10$41.35$29.00 08/25$14.95–$41.35$37.60--
$360.00Dec 18$48.10$53.20$50.65$22.00 07/24$26.70–$50.65$48.10--
$270.00Sep 18$0.00$5.60$2.80$0.70 08/21$0.85–$4.60$0.70--
$270.00Oct 16$0.05$2.85$1.45$2.00 08/20$1.38–$3.70$1.45--
$370.00Sep 18$46.20$54.40$50.30$15.90 08/05$14.10–$50.30$46.20--
$370.00Oct 16$46.90$54.30$50.60$27.60 08/03$19.90–$50.60$46.90--
$370.00Dec 18$54.10$60.70$57.40$26.20 07/23$31.40–$57.40$54.10--
$260.00Sep 18$0.00$5.60$2.80$0.90 07/28$0.15–$4.55$0.90--
$260.00Oct 16$0.00$2.05$1.02$1.50 08/25$1.02–$4.90$1.02--
$260.00Dec 18$2.65$8.30$5.48$5.30 08/11$3.80–$5.78$5.30--
$260.00Jan 15$4.50$9.60$7.05$5.50 08/04$4.52–$7.05$5.50--
$380.00Sep 18$56.00$64.40$60.20$17.50 07/28$19.25–$60.20$56.00--
$380.00Oct 16$56.70$64.60$60.65$43.37 07/30$25.00–$60.65$56.70--
$380.00Jan 15$64.90$70.40$67.65$45.30 07/31$39.30–$67.65$64.90--
$390.00Sep 18$66.10$74.40$70.25$26.75 08/18$26.30–$70.25$66.10--
$390.00Oct 16$65.70$74.90$70.30$37.10 08/12$31.15–$70.30$65.70--
$240.00Dec 18$0.40$7.00$3.70$3.20 08/11$3.15–$5.05$3.20--
$400.00Oct 16$75.90$84.70$80.30$29.90 07/09$37.75–$80.30$75.90--
$400.00Dec 18$78.10$86.40$82.25$57.00 08/13$48.30–$82.25$78.10--
$230.00Dec 18$0.20$6.80$3.50$3.60 07/17$1.85–$5.00$3.50--
$410.00Oct 16$85.90$94.70$90.30$49.70 08/12$44.90–$90.30$85.90--
$220.00Jan 15$0.10$6.50$3.30$2.41 08/12$3.00–$5.05$2.41--
$220.00Apr 16$3.20$8.70$5.95$5.00 08/20$4.95–$6.40$5.00--
$420.00Sep 18$95.90$104.70$100.30$32.30 07/24$51.50–$100.30$95.90--
$420.00Oct 16$95.90$104.70$100.30$45.80 07/08$53.75–$100.30$95.90--
$420.00Jan 15$97.40$105.50$101.45$66.10 08/14$64.30–$101.45$97.40--
$210.00Jan 15$0.00$3.80$1.90$1.91 08/12$1.90–$2.25$1.90--
$430.00Sep 18$105.90$114.70$110.30$42.00 07/28$60.75–$110.30$105.90--
$430.00Oct 16$105.90$114.70$110.30$45.70 07/09$62.60–$110.30$105.90--
$430.00Jan 15$107.00$115.10$111.05$72.30 08/14$71.50–$111.05$107.00--
$440.00Oct 16$115.90$124.70$120.30$58.70 07/08$71.60–$120.30$115.90--
$440.00Jan 15$116.70$124.80$120.75$95.79 07/30$78.75–$120.75$116.70--
$195.00Dec 18$0.00$5.90$2.95$3.00 08/21$1.00–$4.85$2.95--
$195.00Apr 16$0.00$6.90$3.45$3.40 08/25$2.60–$5.13$3.40--
$450.00Oct 16$125.90$134.70$130.30$58.50 07/09$80.90–$130.30$125.90--
$180.00Dec 18$0.00$5.80$2.90$0.75 09/03$1.15–$3.05$0.75--
$175.00Dec 18$0.00$5.70$2.85$0.70 09/03$1.05–$4.55$0.70--
$470.00Sep 18$145.90$154.40$150.15$107.00 07/31$99.65–$150.15$145.90--
$490.00Dec 18$165.90$174.70$170.30$103.70 07/10$120.90–$170.30$165.90--
$500.00Dec 18$175.90$184.70$180.30$111.70 07/10$130.35–$180.30$175.90--
$520.00Dec 18$195.90$204.70$200.30$167.20 07/30$149.75–$200.30$195.90--
$520.00Jan 15$195.90$204.70$200.30$165.20 07/30$150.15–$200.30$195.90--
$540.00Oct 16$215.90$224.70$220.30$191.00 07/30$169.40–$220.30$215.90--
$540.00Dec 18$215.90$224.70$220.30$189.10 07/30$169.55–$220.30$215.90--
$560.00Jan 15$235.90$244.70$240.30$211.00 07/30$189.55–$240.30$235.90--
$580.00Oct 16$255.90$264.70$260.30$181.40 07/10$209.40–$260.30$255.90--
$620.00Oct 16$295.90$304.70$300.30$271.00 07/30$249.45–$300.30$295.90--
$620.00Dec 18$295.90$304.70$300.30$271.00 07/30$249.45–$300.30$295.90--
$640.00Oct 16$315.90$324.70$320.30$291.00 07/30$269.45–$320.30$315.90--
$640.00Dec 18$315.90$324.70$320.30$291.00 07/30$269.45–$320.30$315.90--

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 57
Total Puts 216
Put/Call Ratio 3.79
Net Difference -159

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 31
Put/Call Ratio 1.41
Net Difference -9

Prior 7-Day Put/Call Summary

Total Calls 167
Total Puts 302
Average Put/Call Ratio 1.46
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