Tour v452
WWD
WOODWARD INC
$409.06 -2.55%
(7/27 19:18) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:07)
◀ 7/28 14:07 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 173
Calls: 137 (79%)
Puts: 36 (21%)
Prior (04/28) 21
Calls: 12 (57%)
Puts: 9 (43%)
Current vs Prior +723.81%
Calls: +1041.67% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 104
Calls: 83 (80%)
Puts: 21 (20%)
Prior 7-Day Average 52
Calls: 11 (80%)
Puts: 3 (20%)
Current vs Prior 7-Day Avg +232.69%
Calls: +1055.42%
Puts: +1100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $756.0K
Calls: $632.4K (84%)
Puts: $123.6K (16%)
Prior (04/28) $35.4K
Calls: $23.7K (67%)
Puts: $11.6K (33%)
Current vs Prior +2037.77%
Calls: +2563.96%
Puts: +963.23%
Prior 7-Day Total $157.5K
Calls: $112.6K (71%)
Puts: $44.9K (29%)
Prior 7-Day Average $78.7K
Calls: $16.1K (71%)
Puts: $6.4K (29%)
Current vs Prior 7-Day Avg +860.06%
Calls: +3831.65%
Puts: +1827.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 0.26
Prior (04/28) 0.75
Current vs Prior -64.96%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -42.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 5,000
Calls: 2,902 (58%)
Puts: 2,098 (42%)
Prior (04/28) 4,330
Calls: 2,625 (61%)
Puts: 1,705 (39%)
Current vs Prior +15.47%
Prior 7-Day Total 8,668
Calls: 5,248 (61%)
Puts: 3,420 (39%)
Prior 7-Day Average 4,334
Calls: 2,624 (61%)
Puts: 1,710 (39%)
Current vs Prior 7-Day Avg +15.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.14% | 15.91%
Prior 12.23% | 16.16%
Current vs Prior +7.48% | -1.54%
Prior 7-Day Avg 12.24% | 16.04%
Current vs 7-Day Avg +7.33% | -0.79%
Prior 7-Day Eod 12.23% | 16.16%
Current vs 7-Day Eod +7.48% | -1.54%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 8.94%
Calls: 11.80% | 8.62%
Puts: 14.11% | 9.26%
Prior 11.77% | 6.15%
Calls: 15.09% | 5.98%
Puts: 8.44% | 6.32%
Current vs Prior +10.11% | +45.37%
Prior 7-Day Avg 11.77% | 6.15%
Calls: 15.09% | 5.98%
Puts: 8.44% | 6.32%
Current vs 7-Day Avg +10.11% | +45.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($632.4K) vs puts ($123.6K). Massive premium surge with dollar volume up 2038% vs prior. Dollar volume significantly above 7-day average (860% higher). Unusually high activity with volume up 724% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 4 of results (avg 4.7%, best 3.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2163.8067.00$65.404.9%770.851
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21119.50123.50$121.503.3%10.92--
$500.00Aug 2190.6094.00$92.303.7%10.91--
$450.00Aug 2147.8051.30$49.557.1%--0.7223

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 0.72, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2163.8067.00$65.404.9%770.851
$400.00Aug 2127.9031.40$29.6511.8%10.5952
$410.00Aug 2123.1026.30$24.7013.0%--0.53161
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21119.50123.50$121.503.3%10.92--
$500.00Aug 2190.6094.00$92.303.7%10.91--
$450.00Aug 2147.8051.30$49.557.1%--0.7223
$420.00Aug 2127.8031.20$29.5011.5%--0.5421

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 89, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2163.8067.00$65.404.9%770.851
$440.00Aug 2111.7013.80$12.7516.5%20.34426
$400.00Aug 2127.9031.40$29.6511.8%10.5952
$420.00Aug 2118.2021.20$19.7015.2%10.4650
$530.00Aug 210.002.95$1.48199.3%10.067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.102.80$1.45186.2%20.0412
$320.00Aug 210.703.70$2.20136.4%20.0721
$360.00Aug 215.708.10$6.9034.8%10.1819
$500.00Aug 2190.6094.00$92.303.7%10.91--
$530.00Aug 21119.50123.50$121.503.3%10.92--

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. 22 found (best R:R 99.00, avg 13.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$530.00Aug 21$0.45$29.55$0.4565.67$500.45
$480.00$500.00Aug 21$2.22$17.78$2.228.01$482.22
$470.00$480.00Aug 21$1.65$8.35$1.655.06$471.65
$460.00$470.00Aug 21$1.80$8.20$1.804.56$461.80
$450.00$460.00Aug 21$2.30$7.70$2.303.35$452.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.10$9.90$0.1099.00$299.90
$310.00$300.00Aug 21$0.20$9.80$0.2049.00$309.80
$320.00$310.00Aug 21$0.45$9.55$0.4521.22$319.55
$330.00$320.00Aug 21$0.75$9.25$0.7512.33$329.25
$340.00$330.00Aug 21$0.98$9.02$0.989.20$339.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 36.50, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$400.00Aug 21$35.75$35.75$14.252.51$385.75
$410.00$420.00Aug 21$5.00$5.00$5.001.00$415.00
$400.00$410.00Aug 21$4.95$4.95$5.050.98$404.95
$420.00$440.00Aug 21$6.95$6.95$13.050.53$426.95
$440.00$450.00Aug 21$2.85$2.85$7.150.40$442.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$500.00Aug 21$29.20$29.20$0.8036.50$500.80
$500.00$450.00Aug 21$42.75$42.75$7.255.90$457.25
$450.00$420.00Aug 21$20.05$20.05$9.952.02$429.95
$420.00$410.00Aug 21$5.40$5.40$4.601.17$414.60
$410.00$390.00Aug 21$8.60$8.60$11.400.75$401.40

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. 6 found (cheapest 11.93% of stock, avg 18.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$24.70$24.10$48.80$361.20$458.8011.93%
$420.00Aug 21$19.70$29.50$49.20$370.80$469.2012.03%
$450.00Aug 21$9.90$49.55$59.45$390.55$509.4514.53%
$350.00Aug 21$65.40$5.70$71.10$278.90$421.1017.38%
$500.00Aug 21$1.93$92.30$94.23$405.77$594.2323.04%
$530.00Aug 21$1.48$121.50$122.98$407.02$652.9830.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.10% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$360.00Aug 21$5.80$6.90$12.70$347.30$482.70
$460.00$360.00Aug 21$7.60$6.90$14.50$345.50$474.50
$470.00$370.00Aug 21$5.80$9.15$14.95$355.05$484.95
$460.00$370.00Aug 21$7.60$9.15$16.75$353.25$476.75
$450.00$360.00Aug 21$9.90$6.90$16.80$343.20$466.80
$470.00$380.00Aug 21$5.80$12.25$18.05$361.95$488.05
$450.00$370.00Aug 21$9.90$9.15$19.05$350.95$469.05
$440.00$360.00Aug 21$12.75$6.90$19.65$340.35$459.65
$460.00$380.00Aug 21$7.60$12.25$19.85$360.15$479.85
$470.00$390.00Aug 21$5.80$15.50$21.30$368.70$491.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 4.71, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390410/420Aug 21$8.25$1.754.71$381.75$418.25
380/390400/410Aug 21$8.20$1.804.56$381.80$408.20
370/380410/420Aug 21$8.10$1.904.26$371.90$418.10
370/380400/410Aug 21$8.05$1.954.13$371.95$408.05
330/340350/400Aug 21$36.73$13.272.77$303.27$386.73
320/330350/400Aug 21$36.50$13.502.70$293.50$386.50
360/370410/420Aug 21$7.25$2.752.64$362.75$417.25
310/320350/400Aug 21$36.20$13.802.62$283.80$386.20
360/370400/410Aug 21$7.20$2.802.57$362.80$407.20
300/310350/400Aug 21$35.95$14.052.56$274.05$385.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.15$9.8565.67
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$440.00$450.00$460.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.10$9.9099.00
$370.00$380.00$390.00Aug 21$0.15$9.8565.67
$320.00$330.00$340.00Aug 21$0.23$9.7742.48
$300.00$310.00$320.00Aug 21$0.25$9.7539.00
$310.00$320.00$330.00Aug 21$0.30$9.7032.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-6.80, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Aug 21-$1.03$28.97
$420.00$440.001:2Aug 21-$5.80$14.20
$470.00$480.001:2Aug 21-$2.50$7.50
$460.00$470.001:2Aug 21-$4.00$6.00
$450.00$460.001:2Aug 21-$5.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$450.001:2Aug 21-$6.80$43.20
$450.00$420.001:2Aug 21-$9.45$20.55
$410.00$390.001:2Aug 21-$6.90$13.10
$320.00$310.001:2Aug 21-$1.30$8.70
$300.00$290.001:2Aug 21-$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.65%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$23.100.530.2%5.65%5.88%--161
$420.00Aug 21$18.200.462.7%4.45%7.12%150
$440.00Aug 21$11.700.347.6%2.86%10.42%2426
$450.00Aug 21$8.800.2810.0%2.15%12.16%--57
$460.00Aug 21$6.300.2312.4%1.54%13.99%--75
$470.00Aug 21$4.600.1914.9%1.12%16.02%--50
$480.00Aug 21$2.700.1517.3%0.66%18.00%--13
$500.00Aug 21$1.350.0822.2%0.33%22.56%--32

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. 186 contracts (avg 453 vol/day, 186 traded recently)

WWD averages only 453 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 $430.00 09-18 call last traded $26.30 on 07/24 (now $25.60/$28.10) — try a limit near $26.30. Also watch the $440.00 08-21 call last traded $14.40 on 07/23 (now $14.90/$18.20) — try a limit near $14.90; the $450.00 08-21 call last traded $12.67 on 07/24 (now $11.30/$14.30) — try a limit near $12.67.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$23.80$27.10$25.45$22.16 07/23$14.00–$32.95$23.80--
$420.00Oct 16$35.70$38.90$37.30$49.25 06/18$23.55–$43.55$37.30--
$420.00Dec 18$47.70$51.70$49.70$62.30 06/22$35.00–$56.25$49.70--
$420.00Jan 15$51.50$55.40$53.45$65.76 06/18$38.55–$59.65$53.45--
$410.00Aug 21$29.50$32.10$30.80$24.00 07/22$17.45–$38.60$29.50--
$410.00Sep 18$36.00$38.90$37.45$34.13 07/23$22.80–$37.45$36.00--
$410.00Oct 16$41.00$44.00$42.50$31.20 07/16$27.40–$49.25$41.00--
$410.00Jan 15$56.60$60.50$58.55$53.00 07/21$42.50–$65.10$56.60--
$430.00Aug 21$19.10$22.10$20.60$14.25 07/13$11.10–$27.85$19.10--
$430.00Sep 18$25.60$28.10$26.85$26.30 07/24$15.95–$27.05$26.301
$430.00Oct 16$30.90$34.00$32.45$50.70 06/25$20.45–$38.95$32.45--
$430.00Dec 18$43.00$46.90$44.95$35.20 07/20$31.35–$51.45$43.00--
$430.00Jan 15$46.80$50.50$48.65$38.80 07/20$34.90–$54.75$46.80--
$400.00Aug 21$35.70$38.50$37.10$22.75 07/17$21.35–$45.25$35.70--
$400.00Sep 18$41.80$44.70$43.25$43.04 07/24$26.75–$43.25$43.04--
$400.00Oct 16$46.60$50.00$48.30$31.20 07/16$31.80–$55.25$46.60--
$400.00Dec 18$58.70$62.10$60.40$62.88 06/16$43.25–$67.30$60.40--
$400.00Jan 15$62.00$66.00$64.00$45.10 07/17$46.90–$70.50$62.00--
$440.00Aug 21$14.90$18.20$16.55$14.40 07/23$8.30–$23.65$14.90424
$440.00Oct 16$26.50$29.50$28.00$40.15 06/24$17.40–$34.25$28.00--
$440.00Dec 18$38.50$42.60$40.55$55.20 06/18$28.05–$46.75$40.55--
$440.00Jan 15$42.40$46.00$44.20$40.87 07/23$31.25–$50.40$42.40--
$390.00Aug 21$42.40$45.40$43.90$31.50 07/16$26.70–$51.85$42.40--
$390.00Sep 18$48.20$51.20$49.70$48.25 07/24$31.60–$49.70$48.25--
$390.00Oct 16$52.70$56.30$54.50$26.40 06/04$36.45–$61.40$52.70--
$390.00Jan 15$67.80$71.90$69.85$56.30 07/20$51.55–$76.85$67.80--
$450.00Aug 21$11.30$14.30$12.80$12.67 07/24$6.45–$19.95$12.6753
$450.00Oct 16$22.60$25.50$24.05$20.80 07/09$14.95–$30.00$22.60--
$450.00Dec 18$34.30$38.40$36.35$31.00 07/21$24.90–$42.65$34.30--
$450.00Jan 15$38.10$42.00$40.05$31.50 07/15$28.00–$46.30$38.10--
$380.00Oct 16$59.40$63.00$61.20$42.71 07/16$41.80–$68.40$59.40--
$380.00Dec 18$70.60$73.90$72.25$53.91 07/17$53.20–$79.65$70.60--
$380.00Jan 15$74.10$77.90$76.00$67.60 07/07$56.75–$82.80$74.10--
$460.00Aug 21$8.50$12.20$10.35$10.60 07/24$4.85–$16.40$10.3573
$460.00Oct 16$18.90$22.00$20.45$16.80 07/10$12.60–$26.15$18.90--
$460.00Dec 18$30.70$34.70$32.70$25.70 07/20$22.35–$38.70$30.70--
$460.00Jan 15$34.50$38.50$36.50$28.20 07/20$25.15–$42.15$34.50--
$370.00Aug 21$57.20$60.60$58.90$39.40 07/20$37.40–$67.10$57.20--
$370.00Oct 16$66.20$70.20$68.20$71.64 06/29$47.50–$75.40$68.20--
$370.00Dec 18$77.20$80.40$78.80$41.25 05/29$58.60–$86.20$77.20--
$470.00Aug 21$6.10$9.70$7.90$8.40 07/24$3.97–$13.75$7.9044
$470.00Sep 18$11.00$14.40$12.70$12.82 07/24$7.20–$12.90$12.70--
$470.00Oct 16$15.80$19.20$17.50$27.55 06/23$10.90–$23.00$17.50--
$360.00Sep 18$69.80$73.30$71.55$56.00 07/16$49.50–$71.55$69.80--
$360.00Oct 16$74.10$77.00$75.55$71.00 07/24$53.60–$83.10$74.10--
$360.00Dec 18$83.70$87.20$85.45$89.25 07/06$64.50–$93.00$85.45--
$360.00Jan 15$87.50$91.00$89.25$83.65 07/23$67.70–$96.00$87.50--
$480.00Aug 21$4.00$7.30$5.65$6.40 07/24$3.30–$11.60$5.6512
$480.00Oct 16$13.20$16.60$14.90$6.10 06/03$8.95–$20.05$13.20--
$350.00Aug 21$74.00$76.90$75.45$92.10 06/22$51.60–$83.50$75.45--
$350.00Oct 16$81.70$85.60$83.65$99.60 06/18$60.55–$90.85$83.65--
$350.00Dec 18$90.90$94.50$92.70$55.10 06/05$70.80–$100.20$90.90--
$350.00Jan 15$94.50$98.10$96.30$79.20 07/08$73.80–$103.10$94.50--
$490.00Aug 21$2.50$5.90$4.20$4.60 07/09$2.45–$9.20$4.20--
$490.00Oct 16$10.70$14.30$12.50$9.00 07/15$7.85–$17.40$10.70--
$490.00Dec 18$21.30$25.20$23.25$11.00 06/03$15.75–$28.70$21.30--
$340.00Oct 16$90.00$93.40$91.70$40.80 06/01$67.75–$98.85$90.00--
$340.00Dec 18$99.10$101.80$100.45$98.85 07/24$77.70–$107.80$99.10--
$340.00Jan 15$101.70$105.50$103.60$85.88 07/08$80.25–$110.55$101.70--
$500.00Aug 21$1.30$4.80$3.05$2.70 07/21$1.83–$7.55$2.70--
$500.00Oct 16$8.70$12.40$10.55$7.38 07/14$6.35–$14.85$8.70--
$500.00Dec 18$18.70$22.50$20.60$15.60 07/20$14.10–$25.85$18.70--
$500.00Jan 15$22.20$26.00$24.10$17.11 07/15$16.15–$29.10$22.20--
$330.00Oct 16$98.40$101.60$100.00$98.15 07/24$75.25–$107.20$98.40--
$510.00Aug 21$0.95$3.90$2.42$2.30 07/24$1.65–$6.15$2.30--
$510.00Oct 16$6.70$10.50$8.60$7.10 07/10$5.50–$13.25$7.10--
$510.00Jan 15$19.80$23.50$21.65$10.60 06/03$14.60–$26.35$19.80--
$320.00Oct 16$107.00$110.70$108.85$121.82 06/17$83.05–$115.80$108.85--
$520.00Aug 21$0.10$3.50$1.80$1.80 07/24$1.55–$5.00$1.80--
$520.00Oct 16$5.40$9.30$7.35$7.20 07/09$4.63–$11.30$7.20--
$520.00Dec 18$14.60$18.40$16.50$15.75 07/23$11.20–$21.10$15.75--
$520.00Jan 15$17.70$21.50$19.60$29.88 06/24$13.05–$24.20$19.60--
$310.00Oct 16$115.50$119.50$117.50$130.57 06/17$91.30–$124.55$117.50--
$310.00Dec 18$122.60$125.70$124.15$67.00 06/01$99.00–$131.40$122.60--
$530.00Aug 21$0.00$2.90$1.45$1.40 07/24$1.40–$4.08$1.40--
$530.00Sep 18$1.15$5.50$3.33$2.55 07/20$2.23–$3.38$2.55--
$530.00Oct 16$3.80$7.80$5.80$14.60 06/18$3.73–$9.80$5.80--
$540.00Aug 21$0.00$2.90$1.45$1.40 07/09$0.88–$3.33$1.40--
$540.00Oct 16$3.00$6.80$4.90$3.80 07/20$3.05–$8.45$3.80--
$540.00Jan 15$13.80$17.50$15.65$17.70 07/02$10.55–$20.05$15.65--
$290.00Aug 21$129.50$133.00$131.25$108.50 07/16$103.55–$138.35$129.50--
$280.00Oct 16$143.00$146.90$144.95$152.01 06/23$117.30–$151.75$144.95--
$280.00Dec 18$148.00$151.60$149.80$123.40 06/11$123.10–$156.55$148.00--
$560.00Aug 21$0.00$2.50$1.25$3.10 06/24$1.15–$2.25$1.25--
$560.00Oct 16$1.45$4.90$3.18$4.85 07/02$2.10–$6.50$3.18--
$560.00Dec 18$8.10$12.40$10.25$18.00 06/18$6.60–$13.85$10.25--
$270.00Oct 16$152.20$156.30$154.25$132.50 06/15$126.35–$161.10$152.20--
$270.00Dec 18$157.00$160.50$158.75$159.99 06/16$131.60–$165.55$158.75--
$260.00Oct 16$162.00$165.70$163.85$116.98 06/10$135.80–$170.30$162.00--
$580.00Aug 21$0.00$2.25$1.13$2.30 06/26$1.10–$1.65$1.13--
$580.00Oct 16$0.45$4.00$2.23$8.00 06/18$1.73–$4.85$2.23--
$580.00Dec 18$6.10$9.80$7.95$14.60 06/18$5.35–$11.25$7.95--
$580.00Jan 15$8.40$11.70$10.05$10.30 07/24$6.75–$13.55$10.05--
$250.00Oct 16$171.10$175.30$173.20$143.80 06/11$145.00–$180.05$171.10--
$240.00Jan 15$185.50$189.50$187.50$201.50 06/17$159.65–$193.90$187.50--
$220.00Oct 16$200.30$204.30$202.30$179.60 06/15$173.90–$208.80$200.30--
$220.00Dec 18$203.00$206.40$204.70$166.10 06/11$176.45–$211.10$203.00--
$620.00Oct 16$0.00$3.10$1.55$3.70 06/24$1.30–$2.47$1.55--
$210.00Oct 16$210.10$214.10$212.10$189.20 06/15$183.60–$218.35$210.10--
$210.00Dec 18$212.50$215.90$214.20$175.20 06/11$185.60–$220.50$212.50--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$23.40$26.30$24.85$29.04 07/23$24.55–$41.50$24.85--
$420.00Sep 18$28.40$31.40$29.90$32.30 07/24$29.90–$45.60$29.90--
$420.00Oct 16$32.20$35.50$33.85$45.80 07/08$32.60–$49.35$33.85--
$410.00Aug 21$18.60$21.80$20.20$23.20 07/23$20.20–$35.25$20.20--
$410.00Oct 16$27.40$30.50$28.95$34.40 07/09$27.70–$42.90$28.95--
$430.00Aug 21$28.70$31.50$30.10$29.41 06/23$29.60–$48.90$29.41--
$430.00Oct 16$37.40$40.50$38.95$45.70 07/09$37.20–$55.95$38.95--
$400.00Aug 21$14.90$18.00$16.45$22.00 07/22$16.45–$29.00$16.45--
$400.00Oct 16$23.10$26.50$24.80$29.90 07/09$23.65–$37.25$24.80--
$400.00Dec 18$32.50$36.40$34.45$42.00 07/10$33.75–$46.35$34.45--
$440.00Aug 21$34.80$37.50$36.15$50.96 07/14$35.75–$56.55$36.15--
$440.00Oct 16$43.00$46.00$44.50$58.70 07/08$42.65–$63.15$44.50--
$440.00Dec 18$52.40$56.40$54.40$51.90 06/24$53.10–$70.75$52.40--
$440.00Jan 15$55.00$58.50$56.75$61.12 07/23$55.60–$72.80$56.75--
$390.00Aug 21$11.70$14.90$13.30$24.50 07/17$13.05–$23.80$13.30--
$390.00Sep 18$16.10$19.30$17.70$27.80 07/16$17.70–$28.50$17.70--
$390.00Oct 16$19.50$23.00$21.25$25.70 07/09$19.90–$32.05$21.25--
$450.00Aug 21$40.40$43.90$42.15$46.94 07/23$41.95–$64.70$42.15--
$450.00Oct 16$48.90$52.00$50.45$58.50 07/09$49.15–$70.85$50.45--
$450.00Jan 15$60.80$64.50$62.65$100.00 06/09$61.30–$79.55$62.65--
$380.00Aug 21$8.60$12.30$10.45$20.50 07/16$10.45–$19.40$10.45--
$380.00Oct 16$16.00$19.70$17.85$18.35 06/24$17.35–$27.25$17.85--
$380.00Jan 15$27.10$31.00$29.05$33.30 07/22$28.55–$39.15$29.05--
$460.00Aug 21$47.80$51.30$49.55$66.80 07/14$48.90–$73.20$49.55--
$370.00Aug 21$6.40$9.90$8.15$9.60 07/23$8.15–$15.45$8.15--
$370.00Dec 18$22.20$25.10$23.65$26.20 07/23$22.85–$32.25$23.65--
$360.00Aug 21$4.20$7.70$5.95$10.70 07/20$5.95–$12.65$5.95--
$360.00Oct 16$10.90$14.50$12.70$12.00 07/06$12.40–$19.50$12.00--
$360.00Dec 18$19.00$22.00$20.50$22.00 07/24$19.90–$28.25$20.50--
$480.00Aug 21$63.70$66.70$65.20$85.20 07/10$63.55–$91.10$65.20--
$350.00Aug 21$2.65$6.50$4.58$6.00 07/22$4.58–$9.90$4.58--
$350.00Oct 16$8.70$12.50$10.60$11.48 06/17$10.40–$16.45$10.60--
$350.00Dec 18$15.70$19.40$17.55$22.90 07/20$17.35–$24.65$17.55--
$350.00Jan 15$18.10$21.50$19.80$43.01 06/04$19.60–$26.85$19.80--
$490.00Aug 21$72.50$75.30$73.90$68.70 06/26$71.30–$100.40$72.50--
$490.00Dec 18$85.40$89.30$87.35$103.70 07/10$85.15–$108.70$87.35--
$340.00Aug 21$1.60$5.30$3.45$8.20 07/17$3.45–$7.45$3.45--
$340.00Oct 16$6.70$10.90$8.80$10.96 07/14$8.60–$13.75$8.80--
$340.00Dec 18$13.50$17.00$15.25$15.50 07/01$15.05–$21.20$15.25--
$500.00Dec 18$93.00$96.50$94.75$111.70 07/10$92.45–$117.05$94.75--
$330.00Aug 21$0.70$3.80$2.25$6.20 07/17$2.25–$5.80$2.25--
$330.00Oct 16$5.20$9.00$7.10$7.89 06/18$7.10–$11.40$7.10--
$330.00Dec 18$11.30$15.00$13.15$13.40 06/24$12.90–$18.65$13.15--
$320.00Aug 21$0.20$3.40$1.80$2.40 07/24$1.80–$4.40$1.80--
$320.00Oct 16$3.60$6.70$5.15$7.60 07/22$5.15–$9.50$5.15--
$320.00Dec 18$9.20$13.10$11.15$11.70 07/01$11.10–$15.75$11.15--
$310.00Aug 21$0.00$3.10$1.55$1.85 07/24$1.55–$3.10$1.55--
$310.00Oct 16$2.75$6.40$4.58$5.50 06/26$4.58–$7.85$4.58--
$310.00Dec 18$7.70$11.40$9.55$11.15 07/23$9.55–$13.55$9.55--
$300.00Aug 21$0.00$2.70$1.35$1.45 07/24$1.35–$2.65$1.35--
$300.00Oct 16$2.05$6.10$4.07$5.55 07/09$3.90–$6.35$4.07--
$300.00Jan 15$8.20$12.00$10.10$12.40 07/20$9.50–$12.90$10.10--
$540.00Jan 15$127.20$131.00$129.10$124.51 06/26$126.00–$153.80$127.20--
$290.00Aug 21$0.00$2.45$1.23$1.35 07/23$1.20–$1.85$1.23--
$290.00Sep 18$0.05$3.50$1.78$2.20 07/24$1.78–$3.25$1.78--
$290.00Oct 16$1.25$4.50$2.88$3.50 07/23$2.88–$5.00$2.88--
$280.00Aug 21$0.00$2.30$1.15$0.90 07/24$1.15–$1.60$0.90--
$280.00Sep 18$0.00$3.20$1.60$1.75 07/24$1.60–$2.58$1.60--
$280.00Oct 16$1.05$3.90$2.48$4.40 07/17$2.48–$3.97$2.48--
$560.00Oct 16$139.60$143.70$141.65$131.50 06/18$136.95–$169.45$139.60--
$270.00Sep 18$0.00$3.00$1.50$1.30 07/24$1.50–$2.00$1.30--
$270.00Oct 16$0.05$3.60$1.83$2.60 07/22$1.83–$3.48$1.83--
$270.00Dec 18$2.80$6.90$4.85$5.80 06/29$4.85–$6.95$4.85--
$270.00Jan 15$4.40$7.90$6.15$15.00 06/01$5.65–$8.05$6.15--
$260.00Sep 18$0.00$2.70$1.35$1.00 07/24$1.35–$1.67$1.00--
$260.00Oct 16$0.00$3.40$1.70$2.75 07/17$1.70–$2.75$1.70--
$260.00Dec 18$2.05$5.90$3.98$5.40 07/13$3.95–$5.60$3.98--
$260.00Jan 15$3.00$7.10$5.05$5.66 06/17$4.65–$6.65$5.05--
$580.00Aug 21$158.20$162.40$160.30$152.10 06/26$154.35–$189.05$158.20--
$580.00Oct 16$158.90$162.80$160.85$181.40 07/10$155.20–$189.15$160.85--
$250.00Jan 15$2.20$6.00$4.10$6.41 06/15$4.10–$5.55$4.10--
$590.00Aug 21$168.20$172.40$170.30$162.00 06/26$164.45–$199.05$168.20--
$240.00Dec 18$0.75$4.60$2.68$2.70 06/25$2.53–$4.22$2.68--
$240.00Jan 15$1.45$4.90$3.18$9.14 06/01$3.18–$4.68$3.18--
$230.00Oct 16$0.00$2.70$1.35$2.48 06/11$1.33–$1.73$1.35--
$230.00Dec 18$0.35$3.90$2.13$3.60 07/17$1.98–$3.55$2.13--
$220.00Oct 16$0.00$2.55$1.27$2.06 06/11$1.23–$1.67$1.27--
$210.00Dec 18$0.00$3.40$1.70$1.60 06/29$1.65–$2.10$1.60--
$210.00Jan 15$0.15$3.60$1.88$5.70 06/01$1.78–$2.55$1.88--
$200.00Dec 18$0.00$3.00$1.50$1.25 06/26$1.45–$1.80$1.25--
$200.00Jan 15$0.00$3.30$1.65$3.70 06/08$1.65–$2.05$1.65--
$640.00Dec 18$218.80$222.90$220.85$212.80 06/26$215.10–$249.05$218.80--
$195.00Dec 18$0.00$2.85$1.43$3.80 06/03$1.40–$1.93$1.43--
$195.00Jan 15$0.00$3.20$1.60$4.30 06/01$1.60–$1.90$1.60--
$190.00Dec 18$0.00$2.75$1.38$1.00 06/26$1.35–$2.20$1.00--
$190.00Jan 15$0.00$3.10$1.55$3.90 06/02$1.43–$1.75$1.55--

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 137
Total Puts 36
Put/Call Ratio 0.26
Net Difference 101

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 9
Put/Call Ratio 0.75
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 83
Total Puts 21
Average Put/Call Ratio 0.46
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