Tour v531
WWD
WOODWARD INC
$304.85 -6.24%
$309.96 (+1.68%)🌙
as of 10/22 07:05 PM
(10/21 18:54) ◀
|
Thursday, October 22, 2026 (7:05pm)
January 2026
|
▶ (10/23 19:03)
◀ 10/22 19:05 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,670
Calls: 49 (3%)
Puts: 1,621 (97%)
Prior (10/21) 54
Calls: 6 (11%)
Puts: 48 (89%)
Current vs Prior +2992.59%
Calls: +716.67% (Calls)
Puts: +3277.08% (Puts)
Prior 7-Day Total 2,586
Calls: 2,516 (97%)
Puts: 70 (3%)
Prior 7-Day Average 369
Calls: 359 (97%)
Puts: 10 (3%)
Current vs Prior 7-Day Avg +352.05%
Calls: -86.37%
Puts: +16110.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $3.20M
Calls: $62.2K (2%)
Puts: $3.14M (98%)
Prior (10/21) $72.8K
Calls: $6.8K (9%)
Puts: $65.9K (91%)
Current vs Prior +4301.71%
Calls: +809.11%
Puts: +4664.03%
Prior 7-Day Total $10.10M
Calls: $10.00M (99%)
Puts: $98.7K (1%)
Prior 7-Day Average $1.44M
Calls: $1.43M (99%)
Puts: $14.1K (1%)
Current vs Prior 7-Day Avg +122.04%
Calls: -95.65%
Puts: +22174.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 33.08
Prior (10/21) 8.00
Current vs Prior +313.52%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +2180.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 539
Calls: 32 (6%)
Puts: 507 (94%)
Prior (10/21) 13
Calls: 10 (77%)
Puts: 3 (23%)
Current vs Prior +4046.15%
Prior 7-Day Total 332
Calls: 227 (68%)
Puts: 105 (32%)
Prior 7-Day Average 55
Calls: 45 (63%)
Puts: 26 (37%)
Current vs Prior 7-Day Avg +874.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.86% | 16.45%
Prior 13.07% | 15.39%
Current vs Prior +6.03% | +6.87%
Prior 7-Day Avg 9.48% | 14.44%
Current vs 7-Day Avg +46.26% | +13.89%
Prior 7-Day Eod 13.07% | 15.39%
Current vs 7-Day Eod +6.03% | +6.87%
Sentiment BEARISH

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 ($3.14M) vs calls ($62.2K). Massive premium surge with dollar volume up 4302% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 2993% 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 BULLISH
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 0.59, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2017.4026.00$21.7039.6%10.59--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2030.8035.70$33.2514.7%10.661
$320.00Nov 2024.4028.50$26.4515.5%6040.59501
$310.00Nov 2016.8024.30$20.5536.5%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 1.7K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 208.9015.20$12.0552.3%260.40--
$360.00Nov 201.055.50$3.28135.7%40.1522
$340.00Nov 202.9510.00$6.48108.8%20.256
$350.00Nov 203.007.70$5.3587.9%20.214
$300.00Nov 2017.4026.00$21.7039.6%10.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2011.0019.30$15.1554.8%1.0K0.42--
$320.00Nov 2024.4028.50$26.4515.5%6040.59501
$290.00Nov 207.3014.30$10.8064.8%20.334
$310.00Nov 2016.8024.30$20.5536.5%10.50--
$330.00Nov 2030.8035.70$33.2514.7%10.661

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 7.85, avg 2.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$1.13$8.87$1.1325%7.85$341.13
$320.00$340.00Nov 20$5.57$14.43$5.5740%2.59$325.57
$300.00$320.00Nov 20$9.65$10.35$9.6559%1.07$309.65
$350.00$360.00Nov 20$2.07$7.93$2.0721%3.83$352.07
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$5.90$4.10$5.9059%0.69$314.10
$300.00$290.00Nov 20$4.35$5.65$4.3542%1.30$295.65
$310.00$300.00Nov 20$5.40$4.60$5.4050%0.85$304.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.77, avg 0.39)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$2.07$2.07$7.9379%0.26$352.07
$320.00$340.00Nov 20$5.57$5.57$14.4360%0.39$325.57
$340.00$350.00Nov 20$1.13$1.13$8.8775%0.13$341.13
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$4.35$4.35$5.6558%0.77$295.65

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. 2 found (cheapest 12.09% of stock, avg 12.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Nov 20$21.70$15.15$36.85$263.15$336.8512.09%
$320.00Nov 20$12.05$26.45$38.50$281.50$358.5012.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 4.62% of stock, avg 6.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Nov 20$3.28$10.80$14.08$275.92$374.08
$350.00$290.00Nov 20$5.35$10.80$16.15$273.85$366.15
$340.00$290.00Nov 20$6.48$10.80$17.28$272.72$357.28
$320.00$290.00Nov 20$12.05$10.80$22.85$267.15$342.85
$360.00$300.00Nov 20$3.28$15.15$18.43$281.57$378.43
$350.00$300.00Nov 20$5.35$15.15$20.50$279.50$370.50
$340.00$300.00Nov 20$6.48$15.15$21.63$278.37$361.63
$320.00$300.00Nov 20$12.05$15.15$27.20$272.80$347.20

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. 4 found (best R:R 19.00, cheapest $0.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$320.00$340.00Nov 20$4.08$15.9233%3.90
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.50$9.5017%19.00
$310.00$320.00$330.00Nov 20$0.90$9.1016%10.11
$290.00$300.00$310.00Nov 20$1.05$8.9517%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.40, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Nov 20-$2.40$17.60
$320.00$340.001:2Nov 20-$0.91$19.09
$350.00$360.001:2Nov 20-$1.21$8.79
$340.00$350.001:2Nov 20-$4.22$5.78
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Nov 20-$6.45$3.55
$310.00$300.001:2Nov 20-$9.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.92%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$8.900.405.0%2.92%7.89%26--
$350.00Nov 20$3.000.2114.8%0.98%15.79%24
$340.00Nov 20$2.950.2511.5%0.97%12.50%26
$360.00Nov 20$1.050.1518.1%0.34%18.44%422

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. 90 contracts (avg 255 vol/day, 89 traded recently)

WWD averages only 255 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 11-20 call last traded $17.58 on 10/16 (now $2.95/$10.00) — try a limit near $6.48. Also watch the $360.00 11-20 call last traded $7.90 on 10/13 (now $1.05/$5.50) — try a limit near $3.28. Most tradeable put: the $330.00 11-20 put last traded $16.78 on 10/16 (now $30.80/$35.70) — try a limit near $30.80.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jan 15$24.60$32.80$28.70$46.68 10/14$28.70–$52.50$28.70--
$310.00Jan 15$19.40$26.70$23.05$40.13 10/14$23.05–$45.80$23.05--
$320.00Dec 18$12.30$20.00$16.15$27.36 09/18$16.15–$36.55$16.15--
$330.00Apr 16$21.10$30.20$25.65$40.80 09/21$25.65–$45.45$25.65--
$270.00Jan 15$44.10$51.70$47.90$66.20 09/21$47.90–$75.45$47.90--
$340.00Nov 20$2.95$10.00$6.48$17.58 10/16$6.48–$19.50$6.486
$340.00Dec 18$5.30$14.00$9.65$18.86 09/18$9.65–$25.65$9.65--
$340.00Jan 15$7.70$16.00$11.85$23.00 10/14$11.85–$27.50$11.85--
$340.00Apr 16$18.00$25.80$21.90$51.35 08/20$21.90–$41.30$21.90--
$350.00Dec 18$2.70$11.50$7.10$16.90 10/14$7.10–$20.65$7.10--
$350.00Jan 15$5.00$13.00$9.00$18.00 09/15$9.00–$23.55$9.00--
$350.00Apr 16$15.00$23.40$19.20$31.54 09/21$19.20–$36.55$19.20--
$350.00Nov 20$3.00$7.70$5.35--$5.35–$5.35—$3.004
$250.00Apr 16$68.00$74.90$71.45$102.00 09/09$71.45–$100.00$71.45--
$360.00Nov 20$1.05$5.50$3.28$7.90 10/13$3.28–$12.45$3.2822
$360.00Dec 18$2.05$8.90$5.48$13.05 09/15$5.48–$16.95$5.48--
$360.00Jan 15$4.10$11.20$7.65$29.80 08/21$7.65–$19.85$7.65--
$370.00Nov 20$0.20$4.20$2.20$5.00 10/16$2.20–$9.15$2.20--
$370.00Dec 18$1.20$7.90$4.55$12.37 10/02$4.55–$13.00$4.55--
$370.00Jan 15$4.00$10.00$7.00$12.10 10/14$7.00–$16.05$7.00--
$230.00Apr 16$83.00$90.60$86.80$125.50 08/20$86.80–$116.60$86.80--
$380.00Nov 20$0.05$6.40$3.23$5.42 10/06$3.13–$6.65$3.23--
$380.00Jan 15$1.45$8.30$4.88$17.00 09/11$4.88–$11.70$4.88--
$220.00Nov 20$83.60$90.60$87.10$109.41 10/16$87.10–$117.95$87.10--
$390.00Nov 20$0.00$4.70$2.35$3.20 10/16$2.32–$4.95$2.35--
$390.00Dec 18$0.05$8.30$4.18$6.30 09/24$4.18–$8.10$4.18--
$390.00Jan 15$0.95$8.80$4.88$7.60 10/14$4.88–$10.60$4.88--
$210.00Nov 20$92.20$100.40$96.30$119.74 10/16$96.30–$127.90$96.30--
$400.00Nov 20$0.00$4.90$2.45$2.30 10/13$1.55–$5.13$2.30--
$400.00Dec 18$0.00$4.90$2.45$4.20 10/13$2.45–$6.40$2.45--
$400.00Apr 16$5.90$11.70$8.80$15.80 10/16$8.80–$19.20$8.80--
$410.00Nov 20$0.00$3.20$1.60$2.30 09/25$1.50–$4.98$1.60--
$410.00Jan 15$0.05$6.70$3.38$5.80 09/25$3.38–$6.70$3.38--
$420.00Nov 20$0.00$4.90$2.45$1.80 09/25$1.78–$3.73$1.80--
$420.00Dec 18$0.30$3.70$2.00$6.68 09/03$2.00–$5.03$2.00--
$420.00Jan 15$0.05$6.40$3.23$7.43 09/02$3.23–$6.03$3.23--
$420.00Apr 16$2.80$10.60$6.70$21.10 08/26$6.70–$14.35$6.70--
$430.00Dec 18$0.00$4.90$2.45$2.15 10/06$2.10–$5.03$2.15--
$440.00Dec 18$0.00$4.90$2.45$0.85 10/16$2.20–$5.00$0.85--
$440.00Jan 15$0.05$10.00$5.03$5.59 09/09$2.42–$5.03$5.03--
$440.00Apr 16$3.00$8.70$5.85$9.79 09/15$5.85–$11.05$5.85--
$450.00Dec 18$0.00$4.90$2.45$2.76 10/02$1.45–$3.30$2.45--
$450.00Jan 15$0.05$9.80$4.93$3.70 09/21$1.95–$4.93$3.70--
$460.00Jan 15$0.05$5.50$2.78$1.63 10/06$2.13–$5.03$1.63--
$470.00Dec 18$0.00$2.50$1.25$2.50 09/03$1.20–$4.43$1.25--
$470.00Apr 16$0.20$6.80$3.50$6.00 09/25$3.50–$6.65$3.50--
$480.00Dec 18$0.10$4.90$2.50$1.80 08/31$1.20–$4.68$1.80--
$480.00Jan 15$0.00$3.70$1.85$3.40 08/26$1.85–$4.28$1.85--
$480.00Apr 16$0.05$10.00$5.03$5.20 09/25$4.00–$5.85$5.03--
$490.00Apr 16$0.05$6.20$3.13$4.50 09/25$3.13–$5.63$3.13--
$500.00Jan 15$0.00$4.90$2.45$0.44 10/14$1.95–$3.83$0.44--
$500.00Apr 16$0.05$6.10$3.08$3.40 09/25$3.05–$5.10$3.08--
$520.00Jan 15$0.00$4.90$2.45$2.29 08/27$0.95–$4.65$2.29--
$580.00Jan 15$0.00$4.90$2.45$0.45 10/02$0.85–$3.55$0.45--
$600.00Jan 15$0.00$4.90$2.45$0.45 09/29$0.75–$3.18$0.45--
$620.00Jan 15$0.00$3.20$1.60$0.45 09/29$0.75–$4.35$0.45--
$640.00Jan 15$0.00$3.20$1.60$0.15 10/08$0.83–$2.65$0.15--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$11.00$19.30$15.15$8.30 10/06$6.50–$15.15$11.00--
$300.00Dec 18$15.90$22.50$19.20$11.60 09/11$10.05–$19.20$15.90--
$300.00Jan 15$16.90$25.00$20.95$11.69 09/04$11.15–$20.95$16.90--
$300.00Apr 16$24.10$32.90$28.50$27.40 09/15$20.10–$28.50$27.40--
$310.00Nov 20$16.80$24.30$20.55$9.82 10/13$9.50–$20.55$16.80--
$310.00Dec 18$20.50$28.00$24.25$12.10 08/19$12.10–$24.25$20.50--
$290.00Nov 20$7.30$14.30$10.80$4.72 10/13$4.80–$10.80$7.304
$290.00Dec 18$11.80$18.60$15.20$9.50 10/07$7.40–$15.20$11.80--
$290.00Jan 15$12.50$19.50$16.00$12.40 08/20$8.85–$16.00$12.50--
$320.00Nov 20$24.40$28.50$26.45$13.23 10/16$11.80–$26.45$24.40501
$280.00Nov 20$4.00$10.00$7.00$6.10 09/25$3.43–$7.00$6.10--
$280.00Dec 18$7.00$15.00$11.00$6.17 10/06$5.15–$11.00$7.00--
$280.00Jan 15$10.20$17.00$13.60$7.62 09/04$7.20–$13.60$10.201
$330.00Nov 20$30.80$35.70$33.25$16.78 10/16$17.05–$33.25$30.801
$330.00Dec 18$32.70$39.50$36.10$22.35 10/14$20.55–$36.10$32.70--
$330.00Apr 16$41.60$48.90$45.25$34.42 09/01$32.15–$45.25$41.60--
$270.00Nov 20$2.60$9.00$5.80$3.37 10/07$2.33–$5.80$3.37--
$270.00Dec 18$6.10$12.80$9.45$4.00 09/21$4.33–$9.45$6.10--
$340.00Nov 20$37.20$44.00$40.60$32.00 09/18$21.75–$40.60$37.20--
$260.00Jan 15$4.70$11.60$8.15$5.00 10/01$4.08–$8.15$5.00--
$350.00Dec 18$47.00$54.00$50.50$33.62 10/02$31.35–$50.50$47.00--
$350.00Jan 15$49.10$56.00$52.55$32.48 10/16$33.85–$52.55$49.10--
$250.00Nov 20$0.05$4.90$2.48$1.78 10/05$1.60–$5.03$1.78--
$250.00Apr 16$7.90$14.70$11.30$9.50 09/10$7.85–$11.30$9.50--
$240.00Nov 20$0.00$4.90$2.45$2.55 09/18$1.90–$5.03$2.45--
$370.00Nov 20$62.10$69.80$65.95$38.73 10/16$40.35–$65.95$62.10--
$220.00Apr 16$2.95$9.30$6.13$5.00 08/20$4.20–$6.13$5.00--
$195.00Dec 18$0.00$4.90$2.45$3.00 08/21$1.23–$3.03$2.45--
$195.00Apr 16$0.05$6.70$3.38$3.40 08/25$3.33–$5.03$3.38--
$180.00Dec 18$0.00$4.90$2.45$0.75 09/03$0.95–$4.40$0.75--
$180.00Apr 16$0.05$6.80$3.43$1.97 09/09$2.48–$5.03$1.97--
$175.00Dec 18$0.00$4.90$2.45$0.70 09/03$1.00–$2.85$0.70--
$175.00Jan 15$0.00$4.90$2.45$0.70 09/29$1.50–$3.73$0.70--

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 49
Total Puts 1,621
Put/Call Ratio 33.08
Net Difference -1,572

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 48
Put/Call Ratio 8.00
Net Difference -42

Prior 7-Day Put/Call Summary

Total Calls 2,516
Total Puts 70
Average Put/Call Ratio 1.45
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