Tour v456
WWD
WOODWARD INC
$403.55 -1.71%
(7/28 18:07) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:09)
◀ 7/29 14:08 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 154
Calls: 126 (82%)
Puts: 28 (18%)
Prior (07/28) 173
Calls: 137 (79%)
Puts: 36 (21%)
Current vs Prior -10.98%
Calls: -8.03% (Calls)
Puts: -22.22% (Puts)
Prior 7-Day Total 277
Calls: 220 (79%)
Puts: 57 (21%)
Prior 7-Day Average 92
Calls: 31 (79%)
Puts: 8 (21%)
Current vs Prior 7-Day Avg +66.79%
Calls: +300.91%
Puts: +243.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $121.1K
Calls: $97.6K (81%)
Puts: $23.5K (19%)
Prior (07/28) $756.0K
Calls: $632.4K (84%)
Puts: $123.6K (16%)
Current vs Prior -83.98%
Calls: -84.56%
Puts: -81.00%
Prior 7-Day Total $913.5K
Calls: $745.0K (82%)
Puts: $168.5K (18%)
Prior 7-Day Average $304.5K
Calls: $106.4K (82%)
Puts: $24.1K (18%)
Current vs Prior 7-Day Avg -60.23%
Calls: -8.28%
Puts: -2.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.22
Prior (07/28) 0.26
Current vs Prior -15.43%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -43.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 5,197
Calls: 3,048 (59%)
Puts: 2,149 (41%)
Prior (07/28) 5,000
Calls: 2,902 (58%)
Puts: 2,098 (42%)
Current vs Prior +3.94%
Prior 7-Day Total 13,668
Calls: 8,150 (60%)
Puts: 5,518 (40%)
Prior 7-Day Average 4,556
Calls: 2,716 (60%)
Puts: 1,839 (40%)
Current vs Prior 7-Day Avg +14.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.47% | 16.07%
Prior 12.26% | 15.92%
Current vs Prior +9.87% | +0.95%
Prior 7-Day Avg 12.54% | 16.00%
Current vs 7-Day Avg +7.39% | +0.45%
Prior 7-Day Eod 12.26% | 15.92%
Current vs 7-Day Eod +9.87% | +0.95%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 11.25%
Calls: 14.34% | 11.33%
Puts: 13.29% | 11.18%
Prior 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Current vs Prior +42.08% | +53.69%
Prior 7-Day Avg 10.75% | 6.74%
Calls: 10.77% | 6.77%
Puts: 10.71% | 6.71%
Current vs 7-Day Avg +28.52% | +67.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($97.6K) vs puts ($23.5K). Light premium activity with dollar volume down 84% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (126 calls vs 28 puts).

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 BULLISH
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 2 of results (avg 7.5%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2159.0063.50$61.257.3%--0.8278
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2152.3056.40$54.357.5%--0.7523

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. 6 found (avg delta 0.65, highest 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2159.0063.50$61.257.3%--0.8278
$380.00Aug 2136.5040.60$38.5510.6%10.67--
$400.00Aug 2124.6028.40$26.5014.3%20.5552
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2152.3056.40$54.357.5%--0.7523
$420.00Aug 2131.6035.40$33.5011.3%--0.5821
$410.00Aug 2126.0029.70$27.8513.3%10.51150

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 19, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2124.6028.40$26.5014.3%20.5552
$380.00Aug 2136.5040.60$38.5510.6%10.67--
$410.00Aug 2119.8023.10$21.4515.4%10.48161
$420.00Aug 2115.5019.00$17.2520.3%10.4251
$430.00Aug 2111.7015.60$13.6528.6%10.367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2116.5019.90$18.2018.7%60.39450
$330.00Aug 212.506.10$4.3083.7%20.1111
$350.00Aug 215.508.40$6.9541.7%10.18575
$370.00Aug 219.7013.60$11.6533.5%10.2774
$410.00Aug 2126.0029.70$27.8513.3%10.51150

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. 18 found (best R:R 9.20, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Aug 21$0.98$9.02$0.989.20$470.98
$460.00$470.00Aug 21$1.67$8.33$1.674.99$461.67
$450.00$460.00Aug 21$1.80$8.20$1.804.56$451.80
$440.00$450.00Aug 21$2.60$7.40$2.602.85$442.60
$430.00$440.00Aug 21$3.05$6.95$3.052.28$433.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Aug 21$1.15$8.85$1.157.70$338.85
$350.00$340.00Aug 21$1.50$8.50$1.505.67$348.50
$370.00$360.00Aug 21$2.30$7.70$2.303.35$367.70
$360.00$350.00Aug 21$2.40$7.60$2.403.17$357.60
$380.00$370.00Aug 21$3.05$6.95$3.052.28$376.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.11, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$380.00Aug 21$22.70$22.70$7.303.11$372.70
$380.00$400.00Aug 21$12.05$12.05$7.951.52$392.05
$400.00$410.00Aug 21$5.05$5.05$4.951.02$405.05
$410.00$420.00Aug 21$4.20$4.20$5.800.72$414.20
$420.00$430.00Aug 21$3.60$3.60$6.400.56$423.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$420.00Aug 21$20.85$20.85$9.152.28$429.15
$420.00$410.00Aug 21$5.65$5.65$4.351.30$414.35
$410.00$400.00Aug 21$5.15$5.15$4.851.06$404.85
$400.00$390.00Aug 21$4.50$4.50$5.500.82$395.50
$390.00$380.00Aug 21$3.50$3.50$6.500.54$386.50

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 12.19% of stock, avg 13.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$26.50$22.70$49.20$350.80$449.2012.19%
$410.00Aug 21$21.45$27.85$49.30$360.70$459.3012.22%
$420.00Aug 21$17.25$33.50$50.75$369.25$470.7512.58%
$380.00Aug 21$38.55$14.70$53.25$326.75$433.2513.20%
$450.00Aug 21$8.00$54.35$62.35$387.65$512.3515.45%
$350.00Aug 21$61.25$6.95$68.20$281.80$418.2016.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.30% of stock, avg 7.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Aug 21$8.00$9.35$17.35$342.65$467.35
$450.00$370.00Aug 21$8.00$11.65$19.65$350.35$469.65
$440.00$360.00Aug 21$10.60$9.35$19.95$340.05$459.95
$440.00$370.00Aug 21$10.60$11.65$22.25$347.75$462.25
$450.00$380.00Aug 21$8.00$14.70$22.70$357.30$472.70
$430.00$360.00Aug 21$13.65$9.35$23.00$337.00$453.00
$430.00$370.00Aug 21$13.65$11.65$25.30$344.70$455.30
$440.00$380.00Aug 21$10.60$14.70$25.30$354.70$465.30
$450.00$390.00Aug 21$8.00$18.20$26.20$363.80$476.20
$420.00$360.00Aug 21$17.25$9.35$26.60$333.40$446.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 7.00, avg credit $6.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$8.75$1.257.00$401.25$428.75
390/400410/420Aug 21$8.70$1.306.69$391.30$418.70
410/420430/440Aug 21$8.70$1.306.69$411.30$438.70
380/390400/410Aug 21$8.55$1.455.90$381.45$408.55
410/420440/450Aug 21$8.25$1.754.71$411.75$448.25
400/410430/440Aug 21$8.20$1.804.56$401.80$438.20
370/380400/410Aug 21$8.10$1.904.26$371.90$408.10
390/400420/430Aug 21$8.10$1.904.26$391.90$428.10
330/340350/380Aug 21$23.85$6.153.88$316.15$373.85
400/410440/450Aug 21$7.75$2.253.44$402.25$447.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.13$9.8775.92
$430.00$440.00$450.00Aug 21$0.45$9.5521.22
$420.00$430.00$440.00Aug 21$0.55$9.4517.18
$410.00$420.00$430.00Aug 21$0.60$9.4015.67
$460.00$470.00$480.00Aug 21$0.69$9.3113.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.35$9.6527.57
$370.00$380.00$390.00Aug 21$0.45$9.5521.22
$400.00$410.00$420.00Aug 21$0.50$9.5019.00
$390.00$400.00$410.00Aug 21$0.65$9.3514.38
$360.00$370.00$380.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-12.65, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 21-$15.85$14.15
$470.00$480.001:2Aug 21-$2.57$7.43
$460.00$470.001:2Aug 21-$2.86$7.14
$450.00$460.001:2Aug 21-$4.40$5.60
$380.00$400.001:2Aug 21-$14.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 21-$12.65$17.35
$340.00$330.001:2Aug 21-$3.15$6.85
$350.00$340.001:2Aug 21-$3.95$6.05
$360.00$350.001:2Aug 21-$4.55$5.45
$370.00$360.001:2Aug 21-$7.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.91%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$19.800.481.6%4.91%6.50%1161
$420.00Aug 21$15.500.424.1%3.84%7.92%151
$430.00Aug 21$11.700.366.5%2.90%9.45%17
$440.00Aug 21$8.600.309.0%2.13%11.16%--426
$450.00Aug 21$6.100.2511.5%1.51%13.02%157
$460.00Aug 21$4.100.2014.0%1.02%15.00%--75
$470.00Aug 21$2.650.1616.5%0.66%17.12%--50
$480.00Aug 21$1.500.1318.9%0.37%19.32%113

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 453 vol/day, 176 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 $250.00 10-16 call last traded $143.80 on 06/11 (now $162.50/$165.70) — try a limit near $162.50. Also watch the $270.00 12-18 call last traded $159.99 on 06/16 (now $148.50/$151.60) — try a limit near $150.05; the $260.00 10-16 call last traded $116.98 on 06/10 (now $153.00/$156.20) — try a limit near $153.00. Most tradeable put: the $560.00 10-16 put last traded $131.50 on 06/18 (now $148.80/$152.60) — try a limit near $148.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$24.00$26.90$25.45$24.00 07/22$17.45–$38.60$24.00161
$410.00Sep 18$30.10$33.10$31.60$34.13 07/23$22.80–$37.45$31.60450
$410.00Oct 16$34.80$38.70$36.75$31.20 07/16$27.40–$49.25$34.8094
$410.00Jan 15$51.00$54.60$52.80$53.00 07/21$42.50–$65.10$52.8011
$410.00Dec 18$47.60$50.90$49.25--$49.25–$49.25—$47.6017
$420.00Aug 21$19.10$21.60$20.35$22.16 07/23$14.00–$32.95$20.3550
$420.00Oct 16$30.20$33.40$31.80$49.25 06/18$23.55–$43.55$31.8014
$420.00Dec 18$42.90$46.20$44.55$62.30 06/22$35.00–$56.25$44.558
$420.00Jan 15$46.30$49.70$48.00$65.76 06/18$38.55–$59.65$48.005
$400.00Aug 21$29.70$32.40$31.05$22.75 07/17$21.35–$45.25$29.7052
$400.00Sep 18$35.60$38.50$37.05$43.04 07/24$26.75–$43.25$37.0587
$400.00Oct 16$39.90$44.10$42.00$31.20 07/16$31.80–$55.25$39.9010
$400.00Dec 18$52.90$56.00$54.45$62.88 06/16$43.25–$67.30$54.4512
$400.00Jan 15$56.30$59.50$57.90$45.10 07/17$46.90–$70.50$56.306
$430.00Aug 21$15.00$17.90$16.45$14.25 07/13$11.10–$27.75$15.007
$430.00Sep 18$20.90$24.40$22.65$26.30 07/24$15.95–$27.05$22.652
$430.00Oct 16$25.90$29.50$27.70$50.70 06/25$20.45–$38.85$27.70--
$430.00Dec 18$38.50$41.90$40.20$35.20 07/20$31.35–$51.45$38.507
$430.00Jan 15$41.90$45.30$43.60$38.80 07/20$34.90–$54.75$41.906
$390.00Aug 21$35.50$38.50$37.00$31.50 07/16$26.70–$51.85$35.501
$390.00Sep 18$41.50$44.20$42.85$48.25 07/24$31.60–$49.70$42.851
$390.00Oct 16$45.60$49.70$47.65$26.40 06/04$36.45–$61.40$45.604
$390.00Jan 15$61.80$65.10$63.45$56.30 07/20$51.55–$76.85$61.801
$390.00Dec 18$58.40$61.40$59.90--$59.90–$59.90—$58.4019
$440.00Aug 21$11.60$13.90$12.75$14.40 07/23$8.30–$23.15$12.75426
$440.00Oct 16$22.30$25.80$24.05$40.15 06/24$17.40–$34.25$24.0510
$440.00Dec 18$34.40$37.80$36.10$55.20 06/18$28.05–$46.75$36.1016
$440.00Jan 15$37.90$41.20$39.55$40.87 07/23$31.25–$50.40$39.559
$440.00Sep 18$17.10$20.10$18.60--$18.60–$18.60—$17.101
$380.00Oct 16$51.90$55.70$53.80$42.71 07/16$41.80–$68.40$51.9024
$380.00Dec 18$64.10$67.20$65.65$53.91 07/17$53.20–$79.65$64.102
$380.00Jan 15$67.40$71.10$69.25$67.60 07/07$56.75–$82.80$67.6042
$450.00Aug 21$8.50$11.50$10.00$12.67 07/24$6.45–$19.95$10.0057
$450.00Oct 16$19.00$22.10$20.55$20.80 07/09$14.95–$30.00$20.5531
$450.00Dec 18$30.70$34.20$32.45$31.00 07/21$24.90–$42.65$31.004
$450.00Jan 15$34.10$37.50$35.80$31.50 07/15$28.00–$46.30$34.10288
$370.00Aug 21$49.50$52.90$51.20$39.40 07/20$37.40–$67.10$49.50--
$370.00Oct 16$58.70$62.40$60.55$71.64 06/29$47.50–$75.40$60.556
$370.00Dec 18$70.40$73.40$71.90$41.25 05/29$58.60–$86.20$70.4050
$460.00Aug 21$6.10$8.70$7.40$10.60 07/24$4.85–$16.00$7.4075
$460.00Oct 16$16.00$19.50$17.75$16.80 07/10$12.60–$26.15$16.80110
$460.00Dec 18$26.90$30.80$28.85$25.70 07/20$22.35–$38.70$26.904
$460.00Jan 15$30.60$34.00$32.30$28.20 07/20$25.15–$42.15$30.604
$360.00Sep 18$62.00$65.30$63.65$56.00 07/16$49.50–$71.55$62.0064
$360.00Oct 16$66.00$69.40$67.70$71.00 07/24$53.60–$83.10$67.7045
$360.00Dec 18$77.00$80.40$78.70$89.25 07/06$64.50–$93.00$78.7093
$360.00Jan 15$80.60$83.80$82.20$83.65 07/23$67.70–$96.00$82.20--
$470.00Aug 21$4.10$6.70$5.40$8.40 07/24$3.97–$13.75$5.4050
$470.00Sep 18$8.70$12.10$10.40$12.82 07/24$7.20–$12.90$10.406
$470.00Oct 16$13.40$17.00$15.20$27.55 06/23$10.90–$22.80$15.2024
$470.00Dec 18$23.70$27.90$25.80--$25.80–$25.80—$23.702
$350.00Aug 21$65.50$68.30$66.90$92.10 06/22$51.60–$83.50$66.901
$350.00Oct 16$73.50$77.00$75.25$99.60 06/18$60.55–$90.85$75.253
$350.00Dec 18$84.00$86.70$85.35$55.10 06/05$70.80–$100.20$84.001
$350.00Jan 15$86.80$90.50$88.65$79.20 07/08$73.80–$103.10$86.804
$480.00Aug 21$2.50$6.10$4.30$6.40 07/24$3.30–$11.00$4.3013
$480.00Oct 16$11.10$14.40$12.75$6.10 06/03$8.95–$19.75$11.102
$480.00Dec 18$21.20$24.80$23.00--$23.00–$23.00—$21.201
$340.00Oct 16$81.50$84.80$83.15$40.80 06/01$67.75–$98.85$81.506
$340.00Dec 18$91.10$94.20$92.65$98.85 07/24$77.70–$107.80$92.654
$340.00Jan 15$94.00$97.70$95.85$85.88 07/08$80.25–$110.55$94.003
$490.00Aug 21$1.60$4.80$3.20$4.60 07/09$2.45–$9.20$3.201
$490.00Oct 16$9.10$12.50$10.80$9.00 07/15$7.85–$17.25$9.102
$490.00Dec 18$18.50$22.30$20.40$11.00 06/03$15.75–$28.35$18.5021
$330.00Oct 16$89.50$93.00$91.25$98.15 07/24$75.25–$107.20$91.251
$500.00Aug 21$0.90$4.00$2.45$2.70 07/21$1.83–$7.15$2.4532
$500.00Oct 16$7.40$11.00$9.20$7.38 07/14$6.35–$14.85$7.407
$500.00Dec 18$16.40$20.50$18.45$15.60 07/20$14.10–$25.75$16.4032
$500.00Jan 15$19.60$23.00$21.30$17.11 07/15$16.15–$28.80$19.601
$320.00Oct 16$98.00$101.40$99.70$121.82 06/17$83.05–$115.80$99.708
$510.00Aug 21$0.35$3.60$1.98$2.30 07/24$1.65–$5.70$1.983
$510.00Oct 16$5.90$9.30$7.60$7.10 07/10$5.50–$12.65$7.1020
$510.00Jan 15$17.50$20.90$19.20$10.60 06/03$14.60–$26.15$17.501
$310.00Oct 16$107.00$110.10$108.55$130.57 06/17$91.30–$124.55$108.558
$310.00Dec 18$114.40$117.40$115.90$67.00 06/01$99.00–$131.40$114.40--
$520.00Aug 21$0.00$3.30$1.65$1.80 07/24$1.55–$4.70$1.656
$520.00Oct 16$4.60$8.20$6.40$7.20 07/09$4.63–$11.10$6.405
$520.00Dec 18$12.60$16.50$14.55$15.75 07/23$11.20–$20.70$14.5540
$520.00Jan 15$15.40$19.00$17.20$29.88 06/24$13.05–$24.05$17.2013
$300.00Dec 18$122.50$125.80$124.15--$124.15–$124.15—$122.508
$530.00Aug 21$0.00$2.95$1.48$1.40 07/24$1.40–$3.78$1.407
$530.00Sep 18$1.20$4.40$2.80$2.55 07/20$2.23–$3.38$2.5513
$530.00Oct 16$3.60$7.10$5.35$14.60 06/18$3.73–$9.45$5.3510
$290.00Aug 21$120.50$123.80$122.15$108.50 07/16$103.55–$138.35$120.502
$290.00Oct 16$125.00$128.20$126.60--$126.60–$126.60—$125.001
$290.00Dec 18$131.00$134.10$132.55--$132.55–$132.55—$131.001
$540.00Aug 21$0.00$2.70$1.35$1.40 07/09$0.88–$2.90$1.352
$540.00Oct 16$2.40$6.30$4.35$3.80 07/20$3.05–$7.85$3.8043
$540.00Jan 15$12.20$15.50$13.85$17.70 07/02$10.55–$20.05$13.852
$280.00Oct 16$134.00$137.40$135.70$152.01 06/23$117.30–$151.75$135.701
$280.00Dec 18$139.50$142.80$141.15$123.40 06/11$123.10–$156.55$139.502
$270.00Oct 16$143.50$146.80$145.15$132.50 06/15$126.35–$161.10$143.502
$270.00Dec 18$148.50$151.60$150.05$159.99 06/16$131.60–$165.55$150.052
$270.00Jan 15$150.00$153.80$151.90--$151.90–$151.90—$150.001
$560.00Aug 21$0.00$2.40$1.20$3.10 06/24$1.15–$2.10$1.201
$560.00Oct 16$1.05$4.70$2.88$4.85 07/02$2.10–$6.00$2.8815
$560.00Dec 18$7.00$11.00$9.00$18.00 06/18$6.60–$13.30$9.003
$260.00Oct 16$153.00$156.20$154.60$116.98 06/10$135.80–$170.30$153.002
$250.00Oct 16$162.50$165.70$164.10$143.80 06/11$145.00–$180.05$162.503
$250.00Dec 18$166.50$169.60$168.05--$168.05–$168.05—$166.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$22.10$25.40$23.75$23.20 07/23$20.20–$35.25$23.20150
$410.00Oct 16$30.70$34.50$32.60$34.40 07/09$27.70–$42.90$32.6046
$420.00Aug 21$27.30$30.60$28.95$29.04 07/23$24.55–$41.50$28.9521
$420.00Sep 18$32.70$35.70$34.20$32.30 07/24$29.90–$45.60$32.701
$420.00Oct 16$36.30$39.90$38.10$45.80 07/08$32.60–$49.35$38.1010
$400.00Aug 21$17.70$20.60$19.15$22.00 07/22$16.45–$29.00$19.152
$400.00Oct 16$25.90$30.00$27.95$29.90 07/09$23.65–$37.25$27.954
$400.00Dec 18$36.30$39.50$37.90$42.00 07/10$33.75–$46.35$37.904
$430.00Aug 21$33.50$36.50$35.00$29.41 06/23$29.60–$48.90$33.501
$430.00Oct 16$42.10$45.50$43.80$45.70 07/09$37.20–$55.95$43.803
$430.00Sep 18$38.30$41.40$39.85--$39.85–$39.85—$38.3023
$390.00Aug 21$13.70$17.00$15.35$24.50 07/17$13.05–$23.80$15.35450
$390.00Sep 18$18.20$21.70$19.95$27.80 07/16$17.70–$28.50$19.951
$390.00Oct 16$21.40$25.30$23.35$25.70 07/09$19.90–$32.05$23.3541
$390.00Dec 18$31.80$35.10$33.45--$33.45–$33.45—$31.804
$440.00Aug 21$39.70$42.80$41.25$50.96 07/14$35.75–$56.55$41.251
$440.00Oct 16$48.30$51.80$50.05$58.70 07/08$42.65–$63.15$50.052
$440.00Dec 18$57.70$61.00$59.35$51.90 06/24$53.10–$70.75$57.701
$440.00Jan 15$60.00$63.40$61.70$61.12 07/23$55.60–$72.80$61.124
$380.00Aug 21$10.50$12.80$11.65$20.50 07/16$10.45–$19.40$11.6560
$380.00Oct 16$17.70$21.90$19.80$18.35 06/24$17.35–$27.25$18.3524
$380.00Jan 15$29.50$33.50$31.50$33.30 07/22$28.55–$39.15$31.501
$450.00Aug 21$47.00$50.20$48.60$46.94 07/23$41.95–$64.70$47.0023
$450.00Oct 16$55.30$58.50$56.90$58.50 07/09$49.15–$70.85$56.906
$450.00Jan 15$66.40$69.50$67.95$100.00 06/09$61.30–$79.55$67.951
$370.00Aug 21$8.00$10.40$9.20$9.60 07/23$8.15–$15.45$9.2074
$370.00Dec 18$23.80$27.30$25.55$26.20 07/23$22.85–$32.25$25.5535
$370.00Oct 16$14.50$18.10$16.30--$16.30–$16.30—$14.508
$460.00Aug 21$54.60$58.10$56.35$66.80 07/14$48.90–$73.20$56.352
$360.00Aug 21$5.50$8.20$6.85$10.70 07/20$5.95–$12.65$6.8519
$360.00Oct 16$12.10$15.70$13.90$12.00 07/06$12.40–$19.50$12.101
$360.00Dec 18$20.50$24.00$22.25$22.00 07/24$19.90–$28.25$22.0012
$350.00Aug 21$4.00$7.00$5.50$6.00 07/22$4.58–$9.90$5.50575
$350.00Oct 16$9.60$13.20$11.40$11.48 06/17$10.40–$16.45$11.4018
$350.00Dec 18$17.70$21.00$19.35$22.90 07/20$17.35–$24.65$19.354
$350.00Jan 15$19.50$23.40$21.45$43.01 06/04$19.60–$26.85$21.4525
$480.00Aug 21$71.20$74.90$73.05$85.20 07/10$63.55–$91.10$73.05--
$340.00Aug 21$2.50$5.60$4.05$8.20 07/17$3.45–$7.45$4.0560
$340.00Oct 16$7.50$10.70$9.10$10.96 07/14$8.60–$13.75$9.102
$340.00Dec 18$15.10$18.50$16.80$15.50 07/01$15.05–$21.20$15.502
$490.00Aug 21$80.50$83.50$82.00$68.70 06/26$71.30–$100.40$80.501
$490.00Dec 18$92.30$95.60$93.95$103.70 07/10$85.15–$108.70$93.951
$330.00Aug 21$1.50$4.30$2.90$6.20 07/17$2.25–$5.80$2.9011
$330.00Oct 16$6.00$9.50$7.75$7.89 06/18$7.10–$11.40$7.753
$330.00Dec 18$12.70$16.20$14.45$13.40 06/24$12.90–$18.65$13.407
$500.00Dec 18$100.00$103.80$101.90$111.70 07/10$92.45–$117.05$101.901
$320.00Aug 21$0.55$3.70$2.13$2.40 07/24$1.80–$4.40$2.1321
$320.00Oct 16$4.50$8.00$6.25$7.60 07/22$5.15–$9.50$6.257
$320.00Dec 18$10.30$14.40$12.35$11.70 07/01$11.10–$15.75$11.703
$310.00Aug 21$0.05$3.30$1.67$1.85 07/24$1.55–$3.10$1.6714
$310.00Oct 16$3.50$6.60$5.05$5.50 06/26$4.58–$7.85$5.0527
$310.00Dec 18$8.50$12.60$10.55$11.15 07/23$9.55–$13.55$10.552
$300.00Aug 21$0.00$3.10$1.55$1.45 07/24$1.35–$2.65$1.4510
$300.00Oct 16$2.35$5.40$3.88$5.55 07/09$3.88–$6.35$3.883
$300.00Jan 15$8.90$12.60$10.75$12.40 07/20$9.50–$12.90$10.754
$300.00Dec 18$7.10$10.90$9.00--$9.00–$9.00—$7.103
$290.00Aug 21$0.00$2.80$1.40$1.35 07/23$1.20–$1.85$1.3512
$290.00Sep 18$0.60$3.60$2.10$2.20 07/24$1.78–$3.25$2.102
$290.00Oct 16$1.60$5.20$3.40$3.50 07/23$2.88–$5.00$3.4010
$290.00Dec 18$5.60$9.50$7.55--$7.55–$7.55—$5.603
$540.00Jan 15$135.00$138.50$136.75$124.51 06/26$126.00–$153.80$135.001
$280.00Aug 21$0.00$2.55$1.27$0.90 07/24$1.15–$1.60$0.9013
$280.00Sep 18$0.10$3.40$1.75$1.75 07/24$1.60–$2.58$1.755
$280.00Oct 16$1.00$4.00$2.50$4.40 07/17$2.48–$3.97$2.509
$280.00Dec 18$4.00$8.20$6.10--$6.10–$6.10—$4.001
$270.00Sep 18$0.00$3.20$1.60$1.30 07/24$1.50–$2.00$1.304
$270.00Oct 16$0.45$3.50$1.98$2.60 07/22$1.83–$3.48$1.984
$270.00Dec 18$3.00$7.10$5.05$5.80 06/29$4.85–$6.95$5.0536
$270.00Jan 15$4.20$8.40$6.30$15.00 06/01$5.65–$8.05$6.301
$560.00Oct 16$148.80$152.60$150.70$131.50 06/18$136.95–$169.45$148.801
$260.00Sep 18$0.00$3.00$1.50$1.00 07/24$1.35–$1.67$1.002
$260.00Oct 16$0.00$3.30$1.65$2.75 07/17$1.65–$2.75$1.654
$260.00Dec 18$2.65$6.10$4.38$5.40 07/13$3.95–$5.60$4.386
$260.00Jan 15$3.20$7.40$5.30$5.66 06/17$4.65–$6.65$5.301
$250.00Jan 15$2.20$6.40$4.30$6.41 06/15$4.10–$5.55$4.30--
$250.00Oct 16$0.00$3.10$1.55--$1.55–$1.55—--6
$250.00Dec 18$2.00$5.50$3.75--$3.75–$3.75—$2.002
$580.00Aug 21$167.40$171.30$169.35$152.10 06/26$154.35–$189.05$167.40--
$580.00Oct 16$168.20$171.90$170.05$181.40 07/10$155.20–$189.15$170.05--
$240.00Dec 18$1.00$4.90$2.95$2.70 06/25$2.53–$4.22$2.703
$240.00Jan 15$1.50$5.60$3.55$9.14 06/01$3.18–$4.68$3.551
$240.00Oct 16$0.00$2.90$1.45--$1.45–$1.45—--1
$590.00Aug 21$177.40$181.30$179.35$162.00 06/26$164.45–$199.05$177.40--
$230.00Oct 16$0.00$2.65$1.33$2.48 06/11$1.33–$1.73$1.336
$230.00Dec 18$0.30$4.30$2.30$3.60 07/17$1.98–$3.55$2.307
$220.00Oct 16$0.00$2.50$1.25$2.06 06/11$1.23–$1.67$1.2510
$220.00Dec 18$0.35$3.70$2.03--$2.03–$2.03—$0.353
$210.00Dec 18$0.00$3.40$1.70$1.60 06/29$1.65–$2.10$1.603
$210.00Jan 15$0.45$3.60$2.03$5.70 06/01$1.85–$2.55$2.032
$210.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--11
$200.00Dec 18$0.00$3.10$1.55$1.25 06/26$1.45–$1.80$1.258
$200.00Jan 15$0.10$3.40$1.75$3.70 06/08$1.65–$2.05$1.752
$200.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--10
$195.00Dec 18$0.00$2.90$1.45$3.80 06/03$1.40–$1.93$1.458
$195.00Jan 15$0.00$3.30$1.65$4.30 06/01$1.60–$1.90$1.651
$195.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--14
$190.00Dec 18$0.00$2.80$1.40$1.00 06/26$1.35–$2.20$1.0010
$190.00Jan 15$0.00$3.20$1.60$3.90 06/02$1.43–$1.75$1.602
$185.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--10
$640.00Dec 18$227.90$231.80$229.85$212.80 06/26$215.10–$249.05$227.90--

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 126
Total Puts 28
Put/Call Ratio 0.22
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 220
Total Puts 57
Average Put/Call Ratio 0.39
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