Tour v346
CW
CURTISS WRIGHT CORP
$707.84 -1.09%
$721.99 (+2.00%)🌙
as of 07/17 07:36 PM
(7/16 18:21) ◀
|
Friday, July 17, 2026 (7:36pm)
January 2026
|
▶
◀ 7/17 19:36

Option Volume

Detail
ℹ
Current (07/17) 251
Calls: 61 (24%)
Puts: 190 (76%)
Prior (07/16) 274
Calls: 74 (27%)
Puts: 200 (73%)
Current vs Prior -8.39%
Calls: -17.57% (Calls)
Puts: -5.00% (Puts)
Prior 7-Day Total 1,319
Calls: 209 (16%)
Puts: 1,110 (84%)
Prior 7-Day Average 188
Calls: 29 (16%)
Puts: 158 (84%)
Current vs Prior 7-Day Avg +33.21%
Calls: +104.31%
Puts: +19.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.94M
Calls: $106.4K (5%)
Puts: $1.83M (95%)
Prior (07/16) $1.72M
Calls: $424.4K (25%)
Puts: $1.29M (75%)
Current vs Prior +13.06%
Calls: -74.94%
Puts: +41.97%
Prior 7-Day Total $3.95M
Calls: $987.5K (25%)
Puts: $2.96M (75%)
Prior 7-Day Average $564.3K
Calls: $141.1K (25%)
Puts: $423.3K (75%)
Current vs Prior 7-Day Avg +243.79%
Calls: -24.60%
Puts: +333.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.11
Prior (07/16) 2.70
Current vs Prior +15.25%
Prior 7-Day Average 2.57
Current vs Prior 7-Day Avg +21.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 505
Calls: 474 (94%)
Puts: 31 (6%)
Prior (07/16) 193
Calls: 38 (20%)
Puts: 155 (80%)
Current vs Prior +161.66%
Prior 7-Day Total 1,675
Calls: 608 (36%)
Puts: 1,067 (64%)
Prior 7-Day Average 239
Calls: 101 (40%)
Puts: 152 (60%)
Current vs Prior 7-Day Avg +111.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.75% | 11.96%1.75% | 11.96%
Prior 2.59% | 11.63%2.59% | 11.63%
Current vs Prior +361.36% | +25.10%-32.42% | +2.86%
Prior 7-Day Avg 4.24% | 11.64%4.24% | 11.64%
Current vs 7-Day Avg +182.31% | +24.95%-58.64% | +2.74%
Prior 7-Day Eod 2.59% | 11.63%2.59% | 11.63%
Current vs 7-Day Eod +361.36% | +25.10%-32.42% | +2.86%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.43% | 13.02%
Calls: 27.18% | 12.51%
Puts: 17.68% | 13.52%
Prior 22.43% | 13.02%
Calls: 27.18% | 12.51%
Puts: 17.68% | 13.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.43% | 13.02%
Calls: 27.18% | 12.51%
Puts: 17.68% | 13.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($1.83M) vs calls ($106.4K). Dollar volume significantly above 7-day average (244% higher). Extreme bearish P/C ratio of 3.11 - heavy put buying. Call-heavy open interest (474 calls vs 31 puts) suggests bullish positioning.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 10 found (avg delta 0.68, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 176.5011.50$9.0055.6%20.692
$690.00Aug 2148.0055.00$51.5013.6%10.614
$700.00Aug 2143.2049.00$46.1012.6%10.57--
$710.00Aug 2137.3043.80$40.5516.0%30.534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 1757.8064.40$61.1010.8%10.85--
$740.00Jul 1728.8034.20$31.5017.1%100.79--
$730.00Jul 1717.8024.40$21.1031.3%220.76--
$720.00Jul 178.9013.50$11.2041.1%10.69--
$710.00Jul 170.006.80$3.40200.0%260.67--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 143, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 210.308.00$4.15185.5%170.10--
$730.00Aug 2126.6034.00$30.3024.4%90.4518
$720.00Jul 170.009.30$4.65200.0%50.316
$720.00Aug 2131.9039.00$35.4520.0%50.498
$810.00Aug 213.2012.00$7.60115.8%40.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 170.006.80$3.40200.0%260.67--
$730.00Jul 1717.8024.40$21.1031.3%220.76--
$700.00Jul 170.006.80$3.40200.0%130.3221
$740.00Jul 1728.8034.20$31.5017.1%100.79--
$690.00Jul 170.005.60$2.80200.0%40.215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 672.0%, max 1177.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$730.00Jul 17Aug 21571.7%44.8%1177.3%1124
$720.00Jul 17Aug 21444.7%46.0%867.7%1014
$700.00Jul 17Aug 21308.7%44.3%597.5%32
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 21308.7%44.3%597.5%1721
$710.00Jul 17Aug 2196.3%43.8%120.2%27--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 27.57, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$730.00Jul 17$0.35$9.65$0.3527.57$720.35
$810.00$840.00Aug 21$3.45$26.55$3.457.70$813.45
$790.00$810.00Aug 21$3.75$16.25$3.754.33$793.75
$700.00$720.00Jul 17$4.35$15.65$4.353.60$704.35
$780.00$790.00Aug 21$2.40$7.60$2.403.17$782.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$690.00Jul 17$0.60$9.40$0.6015.67$699.40
$630.00$590.00Aug 21$5.85$34.15$5.855.84$624.15
$700.00$630.00Aug 21$22.25$47.75$22.252.15$677.75
$710.00$700.00Aug 21$4.65$5.35$4.651.15$705.35
$750.00$710.00Aug 21$22.45$17.55$22.450.78$727.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 74.00, avg 4.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$710.00Aug 21$5.55$5.55$4.451.25$705.55
$690.00$700.00Aug 21$5.40$5.40$4.601.17$695.40
$720.00$730.00Aug 21$5.15$5.15$4.851.06$725.15
$710.00$720.00Aug 21$5.10$5.10$4.901.04$715.10
$730.00$750.00Aug 21$7.75$7.75$12.250.63$737.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$740.00Jul 17$29.60$29.60$0.4074.00$740.40
$720.00$710.00Jul 17$7.80$7.80$2.203.55$712.20
$750.00$710.00Aug 21$22.45$22.45$17.551.28$727.55
$710.00$700.00Aug 21$4.65$4.65$5.350.87$705.35
$700.00$630.00Aug 21$22.25$22.25$47.750.47$677.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $31.91, cheapest $26.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00Jul 17Aug 21$26.00571.7%44.8%
$720.00Jul 17Aug 21$30.80444.7%46.0%
$700.00Jul 17Aug 21$37.10308.7%44.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$30.50308.7%44.3%
$710.00Jul 17Aug 21$35.1596.3%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.75% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00Jul 17$9.00$3.40$12.40$687.60$712.401.75%
$720.00Jul 17$4.65$11.20$15.85$704.15$735.852.24%
$730.00Jul 17$4.30$21.10$25.40$704.60$755.403.59%
$710.00Aug 21$40.55$38.55$79.10$630.90$789.1011.17%
$700.00Aug 21$46.10$33.90$80.00$620.00$780.0011.30%
$750.00Aug 21$22.55$61.00$83.55$666.45$833.5511.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.00% of stock, avg 5.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$690.00Jul 17$4.30$2.80$7.10$682.90$737.10
$720.00$690.00Jul 17$4.65$2.80$7.45$682.55$727.45
$730.00$700.00Jul 17$4.30$3.40$7.70$692.30$737.70
$720.00$700.00Jul 17$4.65$3.40$8.05$691.95$728.05
$780.00$590.00Aug 21$13.75$5.80$19.55$570.45$799.55
$770.00$590.00Aug 21$16.55$5.80$22.35$567.65$792.35
$780.00$630.00Aug 21$13.75$11.65$25.40$604.60$805.40
$770.00$630.00Aug 21$16.55$11.65$28.20$601.80$798.20
$750.00$590.00Aug 21$22.55$5.80$28.35$561.65$778.35
$750.00$630.00Aug 21$22.55$11.65$34.20$595.80$784.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 49.00, avg credit $16.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/710720/730Aug 21$9.80$0.2049.00$700.20$729.80
700/710770/780Aug 21$7.45$2.552.92$702.55$777.45
700/710780/790Aug 21$7.05$2.952.39$702.95$787.05
710/750790/810Aug 21$26.20$13.801.90$723.80$816.20
710/750810/840Aug 21$25.90$14.101.84$724.10$835.90
710/750770/780Aug 21$25.25$14.751.71$724.75$795.25
710/750780/790Aug 21$24.85$15.151.64$725.15$804.85
700/710730/750Aug 21$12.40$7.601.63$697.60$742.40
700/710750/770Aug 21$10.65$9.351.14$699.35$760.65
630/700730/750Aug 21$30.00$40.000.75$670.00$760.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Aug 21$0.40$9.6024.00
$700.00$710.00$720.00Aug 21$0.45$9.5521.22
$730.00$750.00$770.00Aug 21$1.75$18.2510.43
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Jul 17$0.50$9.5019.00
$710.00$720.00$730.00Jul 17$2.10$7.903.76
$700.00$710.00$720.00Jul 17$7.80$2.200.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.70, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$840.001:2Aug 21-$0.70$29.30
$700.00$720.001:2Jul 17-$0.30$19.70
$790.00$810.001:2Aug 21-$3.85$16.15
$750.00$770.001:2Aug 21-$10.55$9.45
$720.00$730.001:2Jul 17-$3.95$6.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$740.001:2Jul 17-$1.90$28.10
$750.00$710.001:2Aug 21-$16.10$23.90
$730.00$720.001:2Jul 17-$1.30$8.70
$700.00$690.001:2Jul 17-$2.20$7.80
$710.00$700.001:2Jul 17-$3.40$6.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.27%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$710.00Aug 21$37.300.530.3%5.27%5.57%34
$720.00Aug 21$31.900.491.7%4.51%6.22%58
$730.00Aug 21$26.600.453.1%3.76%6.89%918
$750.00Aug 21$19.100.376.0%2.70%8.65%355
$770.00Aug 21$13.100.298.8%1.85%10.63%213
$780.00Aug 21$10.500.2610.2%1.48%11.68%1--
$790.00Aug 21$7.700.2311.6%1.09%12.69%3355
$810.00Aug 21$3.200.1714.4%0.45%14.88%4--
$840.00Aug 21$0.300.1018.7%0.04%18.71%17--

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. 143 contracts (avg 123 vol/day, 139 traded recently)

CW averages only 123 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 $690.00 08-21 call last traded $95.50 on 05/26 (now $48.00/$55.00) — try a limit near $51.50. Also watch the $720.00 08-21 call last traded $85.60 on 06/23 (now $31.90/$39.00) — try a limit near $35.45; the $750.00 08-21 call last traded $48.37 on 06/26 (now $19.10/$26.00) — try a limit near $22.55. Most tradeable put: the $700.00 07-17 put last traded $2.91 on 07/09 (now $0.00/$6.80) — try a limit near $2.91.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Jul 17$0.00$6.30$3.15$65.27 07/09$3.15–$84.85$3.15--
$710.00Aug 21$37.30$43.80$40.55--$40.55–$40.55—$37.304
$700.00Jul 17$6.50$11.50$9.00$74.42 07/09$9.00–$94.00$9.002
$700.00Aug 21$43.20$49.00$46.10$93.30 06/12$46.10–$108.70$46.10--
$700.00Sep 18$52.70$59.50$56.10$80.00 06/10$56.10–$117.60$56.10--
$700.00Nov 20$75.00$82.80$78.90$135.03 07/06$78.90–$138.05$78.90--
$700.00Dec 18$82.00$89.90$85.95$150.10 06/18$85.95–$145.40$85.95--
$720.00Jul 17$0.00$9.30$4.65$65.77 06/25$4.63–$75.50$4.656
$720.00Aug 21$31.90$39.00$35.45$85.60 06/23$35.45–$93.10$35.458
$720.00Nov 20$65.00$73.00$69.00$122.53 06/18$69.00–$124.70$69.00--
$720.00Dec 18$71.50$80.00$75.75$112.70 07/09$75.75–$131.25$75.75--
$720.00Sep 18$42.60$49.80$46.20--$46.20–$46.20—$42.602
$690.00Aug 21$48.00$55.00$51.50$95.50 05/26$51.50–$116.25$51.504
$730.00Jul 17$0.00$8.60$4.30$63.00 06/17$2.90–$66.85$4.306
$730.00Sep 18$37.60$44.90$41.25$73.00 06/08$41.25–$95.35$41.25--
$730.00Aug 21$26.60$34.00$30.30--$30.30–$30.30—$26.6018
$680.00Dec 18$93.00$101.00$97.00$157.20 06/17$97.00–$159.10$97.00--
$740.00Jul 17$0.00$8.60$4.30$35.14 06/10$3.55–$60.10$4.30--
$740.00Aug 21$23.00$30.00$26.50$71.30 06/16$26.50–$78.65$26.50--
$740.00Sep 18$33.00$40.90$36.95$68.70 06/03$36.95–$88.45$36.95--
$750.00Jul 17$0.00$8.60$4.30$45.00 07/06$2.80–$52.15$4.30--
$750.00Aug 21$19.10$26.00$22.55$48.37 06/26$22.55–$71.60$22.5555
$750.00Sep 18$28.80$36.90$32.85$65.65 06/26$32.85–$81.70$32.85--
$750.00Dec 18$58.30$66.00$62.15$82.00 06/09$62.15–$113.00$62.15--
$760.00Jul 17$0.00$8.60$4.30$45.27 06/17$3.40–$45.25$4.30--
$760.00Sep 18$25.20$32.90$29.05$66.06 06/12$29.05–$75.80$29.05--
$760.00Dec 18$54.00$62.00$58.00$90.42 05/26$58.00–$107.45$58.00--
$770.00Jul 17$0.00$8.60$4.30$17.90 07/09$3.25–$39.20$4.30--
$770.00Aug 21$13.10$20.00$16.55$47.00 07/02$16.55–$59.25$16.5513
$780.00Jul 17$0.00$8.60$4.30$6.30 07/10$1.95–$32.70$4.30--
$780.00Aug 21$10.50$17.00$13.75$35.57 06/26$13.75–$53.10$13.75--
$780.00Sep 18$18.30$26.50$22.40$65.52 06/22$22.40–$64.35$22.40--
$780.00Dec 18$46.00$54.90$50.45$80.70 07/09$50.45–$96.25$50.45--
$630.00Jul 17$76.20$82.10$79.15$116.00 07/10$79.15–$162.80$79.15--
$790.00Jul 17$0.00$8.60$4.30$11.30 07/07$2.75–$27.20$4.30--
$790.00Aug 21$7.70$15.00$11.35$26.80 07/01$11.35–$49.15$11.35355
$800.00Jul 17$0.00$8.60$4.30$15.61 07/06$2.45–$22.50$4.30--
$800.00Aug 21$5.20$14.00$9.60$40.58 07/06$9.60–$43.25$9.60--
$800.00Dec 18$39.40$47.90$43.65$65.40 06/30$43.65–$86.25$43.65--
$810.00Jul 17$0.00$8.60$4.30$5.35 07/08$2.60–$18.25$4.30--
$810.00Aug 21$3.20$12.00$7.60$35.76 07/06$7.60–$38.30$7.60--
$820.00Jul 17$0.00$8.60$4.30$4.30 07/08$2.55–$14.85$4.30--
$820.00Aug 21$2.50$11.00$6.75$18.00 06/30$6.75–$34.30$6.75--
$820.00Sep 18$9.40$17.30$13.35$43.72 06/18$13.35–$45.30$13.35--
$590.00Aug 21$123.70$130.80$127.25$169.00 06/11$127.25–$207.40$127.25--
$830.00Jul 17$0.00$8.60$4.30$6.60 07/06$2.55–$12.50$4.30--
$830.00Aug 21$1.95$8.80$5.38$30.83 06/18$5.38–$30.90$5.38--
$840.00Jul 17$0.00$8.60$4.30$5.55 06/24$0.95–$9.85$4.30--
$840.00Aug 21$0.30$8.00$4.15$16.89 06/26$4.15–$26.65$4.15--
$840.00Nov 20$23.50$30.30$26.90$43.34 05/20$26.90–$60.75$26.90--
$850.00Jul 17$0.00$8.60$4.30$1.28 07/08$0.85–$7.05$1.28--
$850.00Aug 21$0.10$7.50$3.80$12.00 06/30$3.80–$24.10$3.80--
$860.00Aug 21$0.00$7.10$3.55$17.05 06/23$3.55–$21.10$3.55--
$860.00Nov 20$17.30$26.10$21.70$42.00 06/03$21.70–$52.80$21.70--
$860.00Dec 18$22.40$31.70$27.05$44.14 05/20$27.05–$59.75$27.05--
$880.00Jul 17$0.00$8.60$4.30$2.20 06/25$1.30–$5.10$2.20--
$530.00Nov 20$195.00$201.50$198.25$233.60 06/11$198.25–$276.90$198.25--
$900.00Aug 21$0.00$5.90$2.95$9.15 06/24$2.95–$12.25$2.95--
$900.00Nov 20$11.10$19.30$15.20$40.39 06/18$15.20–$39.85$15.20--
$920.00Sep 18$0.00$6.90$3.45$11.00 06/25$3.45–$15.25$3.45--
$940.00Jul 17$0.00$8.60$4.30$0.90 06/17$1.50–$4.30$0.90--
$940.00Aug 21$0.00$5.40$2.70$5.28 05/18$2.70–$6.50$2.701
$940.00Sep 18$0.00$6.30$3.15$12.00 06/23$3.15–$11.95$3.15--
$470.00Dec 18$250.00$257.20$253.60$327.70 06/17$253.60–$334.85$253.60--
$950.00Aug 21$0.00$5.40$2.70$4.20 07/06$2.70–$5.18$2.70--
$450.00Dec 18$268.00$275.30$271.65$304.10 05/13$271.65–$353.30$271.65--
$440.00Nov 20$275.00$281.70$278.35$304.50 06/05$278.35–$361.05$278.35--
$980.00Dec 18$5.30$14.40$9.85$24.92 06/16$9.85–$26.70$9.85--
$1000.00Sep 18$0.00$5.40$2.70$5.10 06/09$2.70–$5.50$2.70--
$1000.00Dec 18$4.10$12.50$8.30$23.63 06/18$8.30–$22.90$8.30--
$390.00Aug 21$316.00$323.80$319.90$342.00 06/01$319.90–$403.95$319.90--
$1040.00Aug 21$0.00$5.10$2.55$1.10 05/19$1.75–$3.80$1.10--
$370.00Dec 18$343.00$350.40$346.70$389.15 06/04$346.70–$429.95$346.70--
$1060.00Aug 21$0.00$5.70$2.85$0.90 05/19$1.80–$5.00$0.90--
$1060.00Dec 18$0.40$9.60$5.00$14.50 06/04$5.00–$14.65$5.00--
$1080.00Sep 18$0.00$8.60$4.30$1.90 06/02$2.55–$4.35$1.90--
$330.00Aug 21$376.10$383.50$379.80$432.00 06/12$379.80–$463.70$379.80--
$1100.00Sep 18$0.00$7.00$3.50$1.50 06/02$2.60–$4.35$1.50--
$1120.00Nov 20$0.00$6.10$3.05$6.50 05/26$3.05–$6.35$3.05--
$1120.00Dec 18$0.00$7.10$3.55$6.00 06/30$3.55–$9.45$3.55--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Jul 17$0.00$6.80$3.40$12.00 06/29$2.30–$14.60$3.40--
$700.00Jul 17$0.00$6.80$3.40$2.91 07/09$1.80–$11.65$2.9121
$700.00Aug 21$29.80$38.00$33.90$23.00 07/01$13.70–$33.90$29.80--
$700.00Dec 18$62.10$70.10$66.10$55.20 06/12$41.25–$66.10$62.10--
$720.00Jul 17$8.90$13.50$11.20$32.00 06/08$2.55–$18.40$11.20--
$720.00Aug 21$40.50$46.80$43.65$22.51 07/09$17.55–$43.65$40.50--
$690.00Jul 17$0.00$5.60$2.80$9.75 06/29$2.70–$9.75$2.805
$730.00Jul 17$17.80$24.40$21.10$7.65 07/10$2.88–$21.95$17.80--
$730.00Aug 21$45.50$52.90$49.20$30.05 07/10$20.10–$49.20$45.50--
$680.00Jul 17$0.00$7.00$3.50$5.84 06/24$2.40–$8.05$3.50--
$740.00Jul 17$28.80$34.20$31.50$10.50 07/10$4.98–$31.50$28.80--
$740.00Aug 21$51.00$58.00$54.50$29.50 07/09$22.80–$54.50$51.00--
$740.00Dec 18$82.00$90.70$86.35$62.45 07/09$54.20–$86.35$82.00--
$670.00Jul 17$0.00$9.20$4.60$2.93 07/02$1.30–$6.10$2.93--
$670.00Nov 20$44.00$51.40$47.70$32.80 06/22$28.30–$47.70$44.00--
$750.00Jul 17$37.80$44.10$40.95$10.45 07/09$7.00–$40.95$37.80--
$750.00Aug 21$57.80$64.20$61.00$35.60 07/07$26.15–$61.00$57.80--
$660.00Jul 17$0.00$6.80$3.40$4.80 06/29$1.50–$4.85$3.40--
$660.00Aug 21$15.10$23.60$19.35$24.00 06/05$7.80–$19.35$19.35--
$760.00Jul 17$47.80$54.40$51.10$22.75 07/02$9.40–$51.10$47.80--
$760.00Aug 21$63.90$70.30$67.10$39.00 06/18$29.55–$67.10$63.90--
$650.00Jul 17$0.00$8.60$4.30$3.12 07/01$0.75–$4.68$3.12--
$650.00Aug 21$12.70$19.30$16.00$8.50 07/06$6.65–$16.00$12.70--
$650.00Dec 18$41.00$49.20$45.10$44.70 06/09$27.60–$45.10$44.70--
$770.00Jul 17$57.80$64.40$61.10$23.30 06/18$13.10–$61.10$57.80--
$780.00Jul 17$67.80$74.00$70.90$19.40 07/06$15.90–$70.90$67.80--
$630.00Jul 17$0.00$8.60$4.30$1.31 07/08$1.00–$4.40$1.31--
$790.00Jul 17$77.80$84.20$81.00$22.00 07/07$20.25–$81.00$77.80--
$620.00Aug 21$6.80$13.60$10.20$5.65 07/06$4.65–$10.20$6.80--
$620.00Sep 18$12.00$20.10$16.05$7.66 07/06$7.55–$16.05$12.00--
$800.00Jul 17$87.80$93.90$90.85$46.10 07/08$25.15–$90.85$87.80--
$610.00Sep 18$10.00$18.30$14.15$6.83 07/06$6.80–$14.15$10.00--
$610.00Nov 20$24.00$31.90$27.95$22.80 06/29$15.55–$27.95$24.00--
$810.00Jul 17$97.90$104.20$101.05$65.00 07/10$30.85–$101.05$97.90--
$600.00Jul 17$0.00$8.60$4.30$1.20 06/16$0.60–$4.30$1.20--
$600.00Aug 21$3.90$10.50$7.20$3.34 07/09$3.00–$7.20$3.90--
$600.00Sep 18$8.30$15.70$12.00$8.60 07/02$6.00–$12.35$8.60--
$600.00Nov 20$22.00$29.50$25.75$29.50 05/20$14.75–$25.75$25.75--
$820.00Sep 18$118.00$123.60$120.80$92.00 07/10$66.75–$120.80$118.00--
$590.00Aug 21$2.80$8.80$5.80--$5.80–$5.80—$2.804
$840.00Aug 21$130.70$137.00$133.85$86.90 07/07$69.20–$133.85$130.70--
$840.00Sep 18$134.90$140.70$137.80$114.70 06/11$78.30–$137.80$134.90--
$570.00Jul 17$0.00$2.90$1.45$3.20 06/03$1.45–$4.30$1.45--
$570.00Aug 21$0.00$8.80$4.40$8.77 06/01$3.10–$5.00$4.40--
$850.00Aug 21$140.00$146.40$143.20$94.35 07/07$76.05–$143.20$140.00--
$560.00Jul 17$0.00$8.60$4.30$2.60 06/03$1.25–$4.30$2.60--
$560.00Dec 18$16.00$23.70$19.85$22.50 05/20$11.60–$19.85$19.85--
$860.00Aug 21$149.30$155.70$152.50$102.25 07/07$83.30–$152.50$149.30--
$510.00Nov 20$5.00$13.10$9.05$11.00 06/04$4.70–$9.05$9.05--
$500.00Aug 21$0.00$4.00$2.00$3.10 06/03$1.58–$2.10$2.00--
$460.00Dec 18$2.00$9.90$5.95$5.19 06/29$3.85–$6.70$5.19--
$450.00Sep 18$0.00$5.70$2.85$0.99 07/06$2.75–$3.70$0.991
$970.00Aug 21$257.90$265.00$261.45$222.60 07/10$178.80–$261.45$257.90--
$440.00Dec 18$0.75$9.30$5.03$3.94 06/29$2.95–$5.33$3.94--
$400.00Dec 18$0.00$7.00$3.50$2.85 06/12$3.05–$5.00$2.85--
$1020.00Sep 18$307.90$315.00$311.45$259.00 06/26$228.10–$311.45$307.90--
$380.00Sep 18$0.00$5.30$2.65$0.50 06/11$1.60–$4.50$0.50--
$380.00Dec 18$0.00$8.00$4.00$2.20 06/12$2.00–$4.15$2.20--
$370.00Dec 18$0.00$7.90$3.95$1.75 06/08$2.95–$5.00$1.75--
$360.00Aug 21$0.00$5.20$2.60$0.20 05/19$2.60–$4.40$0.20--
$360.00Nov 20$0.00$7.20$3.60$1.75 05/18$1.75–$3.75$1.75--
$1060.00Sep 18$347.90$355.00$351.45$299.00 06/12$268.05–$351.45$347.90--
$350.00Aug 21$0.00$5.20$2.60$0.35 06/18$0.90–$4.40$0.35--

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 61
Total Puts 190
Put/Call Ratio 3.11
Net Difference -129

Prior's Put/Call Breakdown

Total Calls 74
Total Puts 200
Put/Call Ratio 2.70
Net Difference -126

Prior 7-Day Put/Call Summary

Total Calls 209
Total Puts 1,110
Average Put/Call Ratio 2.57
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