Tour v297
WWD
WOODWARD INC
$404.84 -4.40%
$404.00 (-0.21%)🌙
as of 07/07 07:14 PM
(7/6 19:11) ◀
|
Tuesday, July 7, 2026 (7:14pm)
January 2026
|
▶ (7/8 19:15)
◀ 7/7 19:14 ▶

Option Volume

Detail
ℹ
Current (07/07) 95
Calls: 80 (84%)
Puts: 15 (16%)
Prior (07/06) 553
Calls: 194 (35%)
Puts: 359 (65%)
Current vs Prior -82.82%
Calls: -58.76% (Calls)
Puts: -95.82% (Puts)
Prior 7-Day Total 2,551
Calls: 1,718 (67%)
Puts: 833 (33%)
Prior 7-Day Average 364
Calls: 245 (67%)
Puts: 119 (33%)
Current vs Prior 7-Day Avg -73.93%
Calls: -67.40%
Puts: -87.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $240.0K
Calls: $214.8K (90%)
Puts: $25.1K (10%)
Prior (07/06) $2.12M
Calls: $1.61M (76%)
Puts: $504.9K (24%)
Current vs Prior -88.66%
Calls: -86.67%
Puts: -95.02%
Prior 7-Day Total $6.64M
Calls: $5.33M (80%)
Puts: $1.31M (20%)
Prior 7-Day Average $948.7K
Calls: $761.5K (80%)
Puts: $187.2K (20%)
Current vs Prior 7-Day Avg -74.71%
Calls: -71.79%
Puts: -86.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.19
Prior (07/06) 1.85
Current vs Prior -89.87%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -86.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 2,422
Calls: 1,628 (67%)
Puts: 794 (33%)
Prior (07/06) 2,048
Calls: 1,046 (51%)
Puts: 1,002 (49%)
Current vs Prior +18.26%
Prior 7-Day Total 9,857
Calls: 4,695 (48%)
Puts: 5,162 (52%)
Prior 7-Day Average 1,408
Calls: 670 (48%)
Puts: 737 (52%)
Current vs Prior 7-Day Avg +72.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.50% | 14.44%6.50% | 14.44%
Prior 6.43% | 14.18%6.43% | 14.18%
Current vs Prior +0.96% | +1.82%+0.96% | +1.82%
Prior 7-Day Avg 7.75% | 15.05%6.43% | 14.18%
Current vs 7-Day Avg -16.22% | -4.05%+0.96% | +1.82%
Prior 7-Day Eod 6.43% | 14.18%-- | --
Current vs 7-Day Eod +0.96% | +1.82%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Prior 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.69% | 8.05%
Calls: 10.38% | 8.19%
Puts: 14.99% | 7.90%
Current vs 7-Day Avg -23.38% | -9.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($214.8K) vs puts ($25.1K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (80 calls vs 15 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.0%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1744.9048.10$46.506.9%20.94341
$400.00Aug 2129.1031.60$30.358.2%20.5750
$410.00Aug 2124.4026.60$25.508.6%10.51134
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1753.4055.90$54.654.6%10.921
$420.00Aug 2132.5034.70$33.606.5%10.5580
$450.00Jul 1743.7046.80$45.256.9%10.912
$440.00Jul 1734.3036.90$35.607.3%10.888

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 0.74, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1744.9048.10$46.506.9%20.94341
$400.00Jul 1712.9014.40$13.6511.0%20.60332
$400.00Aug 2129.1031.60$30.358.2%20.5750
$410.00Aug 2124.4026.60$25.508.6%10.51134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1753.4055.90$54.654.6%10.921
$450.00Jul 1743.7046.80$45.256.9%10.912
$440.00Jul 1734.3036.90$35.607.3%10.888
$430.00Jul 1725.9029.10$27.5011.6%10.8170
$420.00Jul 1717.6020.30$18.9514.2%10.69633

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 47, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 215.808.20$7.0034.3%110.20--
$440.00Aug 2113.2015.10$14.1513.4%60.34457
$480.00Aug 213.707.30$5.5065.5%40.17--
$470.00Jul 170.001.00$0.50200.0%30.04--
$360.00Jul 1744.9048.10$46.506.9%20.94341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 172.806.10$4.4574.2%30.27--
$400.00Jul 176.109.30$7.7041.6%20.40--
$370.00Jul 170.001.75$0.88198.9%10.07--
$420.00Jul 1717.6020.30$18.9514.2%10.69633
$430.00Jul 1725.9029.10$27.5011.6%10.8170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.0%, max 7.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2149.5%46.3%7.0%14--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 27.57, avg 6.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.35$9.65$0.3527.57$440.35
$450.00$470.00Jul 17$0.93$19.07$0.9320.51$450.93
$430.00$440.00Jul 17$1.25$8.75$1.257.00$431.25
$470.00$480.00Aug 21$1.50$8.50$1.505.67$471.50
$420.00$430.00Jul 17$2.27$7.73$2.273.41$422.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$370.00Jul 17$3.57$16.43$3.574.60$386.43
$400.00$390.00Jul 17$3.25$6.75$3.252.08$396.75
$420.00$400.00Jul 17$11.25$8.75$11.250.78$408.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 27.57, avg 3.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$400.00Jul 17$32.85$32.85$7.154.59$392.85
$400.00$410.00Aug 21$4.85$4.85$5.150.94$404.85
$400.00$420.00Jul 17$8.35$8.35$11.650.72$408.35
$410.00$440.00Aug 21$11.35$11.35$18.650.61$421.35
$440.00$470.00Aug 21$7.15$7.15$22.850.31$447.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 17$9.65$9.65$0.3527.57$440.35
$460.00$450.00Jul 17$9.40$9.40$0.6015.67$450.60
$430.00$420.00Jul 17$8.55$8.55$1.455.90$421.45
$440.00$430.00Jul 17$8.10$8.10$1.904.26$431.90
$420.00$400.00Jul 17$11.25$11.25$8.751.29$408.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $12.55, cheapest $6.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$6.5049.5%46.3%
$440.00Jul 17Aug 21$12.3742.4%47.5%
$400.00Jul 17Aug 21$16.7038.6%45.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$14.6540.7%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.27% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$13.65$7.70$21.35$378.65$421.355.27%
$420.00Jul 17$5.30$18.95$24.25$395.75$444.255.99%
$430.00Jul 17$3.03$27.50$30.53$399.47$460.537.54%
$440.00Jul 17$1.78$35.60$37.38$402.62$477.389.23%
$450.00Jul 17$1.43$45.25$46.68$403.32$496.6811.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.57% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$370.00Jul 17$1.43$0.88$2.31$367.69$452.31
$440.00$370.00Jul 17$1.78$0.88$2.66$367.34$442.66
$430.00$370.00Jul 17$3.03$0.88$3.91$366.09$433.91
$450.00$390.00Jul 17$1.43$4.45$5.88$384.12$455.88
$420.00$370.00Jul 17$5.30$0.88$6.18$363.82$426.18
$440.00$390.00Jul 17$1.78$4.45$6.23$383.77$446.23
$430.00$390.00Jul 17$3.03$4.45$7.48$382.52$437.48
$450.00$400.00Jul 17$1.43$7.70$9.13$390.87$459.13
$440.00$400.00Jul 17$1.78$7.70$9.48$390.52$449.48
$420.00$390.00Jul 17$5.30$4.45$9.75$380.25$429.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 8.09, avg credit $7.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Jul 17$8.90$1.108.09$421.10$448.90
400/420430/440Jul 17$12.50$7.501.67$407.50$442.50
400/420450/470Jul 17$12.18$7.821.56$407.82$462.18
370/390400/420Jul 17$11.92$8.081.48$378.08$411.92
400/420440/450Jul 17$11.60$8.401.38$408.40$451.60
390/400420/430Jul 17$5.52$4.481.23$394.48$425.52
420/430450/470Jul 17$9.48$10.520.90$420.52$459.48
390/400430/440Jul 17$4.50$5.500.82$395.50$434.50
430/440450/470Jul 17$9.03$10.970.82$430.97$459.03
390/400440/450Jul 17$3.60$6.400.56$396.40$443.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.11, cheapest $0.90)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.90$9.1010.11
$420.00$430.00$440.00Jul 17$1.02$8.988.80
$410.00$440.00$470.00Aug 21$4.20$25.806.14
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.80, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$440.001:2Aug 21-$2.80$27.20
$430.00$440.001:2Jul 17-$0.53$9.47
$420.00$430.001:2Jul 17-$0.76$9.24
$440.00$450.001:2Jul 17-$1.08$8.92
$470.00$480.001:2Aug 21-$4.00$6.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$1.20$8.80
$390.00$370.001:2Jul 17$2.69$17.31
$420.00$400.001:2Jul 17$3.55$16.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.03%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$24.400.511.3%6.03%7.30%1134
$440.00Aug 21$13.200.348.7%3.26%11.95%6457
$470.00Aug 21$5.800.2016.1%1.43%17.53%11--
$420.00Jul 17$3.800.313.7%0.94%4.68%1--
$480.00Aug 21$3.700.1718.6%0.91%19.48%4--
$430.00Jul 17$1.350.206.2%0.33%6.55%1222
$440.00Jul 17$0.250.138.7%0.06%8.75%112

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. 199 contracts (avg 405 vol/day, 199 traded recently)

WWD averages only 405 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 $290.00 07-17 call last traded $151.90 on 06/25 (now $113.80/$117.20) — try a limit near $115.50. Also watch the $360.00 07-17 call last traded $65.22 on 07/01 (now $44.90/$48.10) — try a limit near $46.50; the $400.00 08-21 call last traded $45.00 on 06/30 (now $29.10/$31.60) — try a limit near $30.35. Most tradeable put: the $460.00 07-17 put last traded $26.60 on 06/25 (now $53.40/$55.90) — try a limit near $53.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$12.90$14.40$13.65$21.00 07/02$5.80–$42.15$13.65332
$400.00Aug 21$29.10$31.60$30.35$45.00 06/30$30.35–$55.55$30.3550
$400.00Oct 16$39.20$42.20$40.70$59.39 06/23$23.35–$65.35$40.70--
$400.00Dec 18$51.40$53.90$52.65$62.88 06/16$33.75–$77.45$52.65--
$410.00Jul 17$7.10$10.20$8.65$30.90 06/26$4.15–$34.70$8.65--
$410.00Aug 21$24.40$26.60$25.50$42.00 06/23$25.50–$48.60$25.50134
$410.00Oct 16$34.60$37.20$35.90$56.65 06/26$20.60–$59.10$35.90--
$410.00Dec 18$46.40$49.20$47.80$36.75 05/08$30.60–$71.50$46.40--
$390.00Jul 17$19.20$20.90$20.05$52.04 06/24$8.15–$50.85$20.05--
$390.00Aug 21$35.00$37.20$36.10$56.09 06/26$36.10–$62.40$36.10--
$390.00Oct 16$44.80$47.70$46.25$26.40 06/04$26.70–$71.85$44.80--
$420.00Jul 17$3.80$6.80$5.30$13.00 07/02$3.08–$27.25$5.30--
$420.00Aug 21$19.50$22.20$20.85$33.00 07/01$20.85–$42.60$20.85--
$420.00Oct 16$29.70$32.70$31.20$49.25 06/18$17.45–$53.30$31.20--
$420.00Dec 18$41.80$44.70$43.25$62.30 06/22$27.60–$66.00$43.25--
$420.00Jan 15$45.10$48.50$46.80$65.76 06/18$30.60–$69.70$46.80--
$380.00Jul 17$26.00$29.60$27.80$46.90 07/01$10.75–$59.95$27.80--
$380.00Oct 16$50.90$53.80$52.35$67.00 06/30$30.35–$78.65$52.35--
$380.00Jan 15$65.70$68.60$67.15$88.48 06/17$44.50–$93.20$67.15--
$430.00Jul 17$1.35$4.70$3.03$9.50 07/02$2.55–$21.00$3.03222
$430.00Aug 21$16.30$19.10$17.70$33.00 06/26$17.70–$36.65$17.70--
$430.00Oct 16$25.20$28.60$26.90$50.70 06/25$15.25–$47.75$26.90--
$430.00Dec 18$37.70$40.60$39.15$49.07 06/29$25.00–$60.75$39.15--
$370.00Jul 17$35.20$38.60$36.90$64.87 06/18$14.60–$68.95$36.90--
$370.00Aug 21$47.70$51.20$49.45$72.30 06/26$49.45–$77.90$49.45--
$370.00Oct 16$57.50$60.30$58.90$71.64 06/29$34.60–$86.30$58.90--
$370.00Dec 18$67.80$70.90$69.35$41.25 05/29$45.40–$96.60$67.80--
$440.00Jul 17$0.25$3.30$1.78$6.00 07/02$1.78–$15.85$1.7812
$440.00Aug 21$13.20$15.10$14.15$24.00 07/01$14.15–$31.65$14.15457
$440.00Oct 16$22.10$25.00$23.55$40.15 06/24$13.10–$42.80$23.55--
$440.00Dec 18$33.50$36.80$35.15$55.20 06/18$22.35–$55.85$35.15--
$440.00Jan 15$37.10$40.10$38.60$45.74 07/02$25.50–$59.50$38.60--
$360.00Jul 17$44.90$48.10$46.50$65.22 07/01$19.30–$78.90$46.50341
$360.00Oct 16$63.80$67.00$65.40$72.16 07/02$39.30–$94.05$65.40--
$360.00Dec 18$74.00$77.30$75.65$82.00 06/16$49.80–$103.65$75.65--
$360.00Jan 15$78.00$80.60$79.30$46.58 06/02$52.95–$106.70$78.00--
$450.00Jul 17$0.00$2.85$1.43$3.00 07/02$1.43–$12.05$1.4351
$450.00Aug 21$10.20$12.40$11.30$18.70 06/30$11.30–$27.25$11.30--
$450.00Oct 16$18.40$21.70$20.05$35.70 06/24$11.60–$38.00$20.05--
$450.00Dec 18$29.90$33.30$31.60$45.58 06/22$20.40–$51.20$31.60--
$450.00Jan 15$33.30$36.50$34.90$45.00 06/29$22.95–$54.95$34.90--
$350.00Jul 17$53.70$57.80$55.75$74.65 06/29$24.80–$88.60$55.75--
$350.00Aug 21$63.00$66.20$64.60$92.10 06/22$64.60–$94.85$64.60--
$350.00Oct 16$71.40$74.30$72.85$99.60 06/18$44.65–$101.90$72.85--
$350.00Dec 18$80.80$83.70$82.25$55.10 06/05$54.75–$111.10$80.80--
$460.00Jul 17$0.00$2.55$1.27$4.00 06/29$1.27–$8.65$1.27--
$460.00Aug 21$7.80$10.80$9.30$17.00 06/29$9.30–$22.80$9.30--
$460.00Oct 16$15.50$18.80$17.15$33.10 06/24$9.50–$34.55$17.15--
$460.00Jan 15$29.90$33.20$31.55$48.65 06/18$20.80–$50.65$31.55--
$340.00Jul 17$63.60$67.60$65.60$22.50 06/02$31.25–$98.45$63.60--
$340.00Oct 16$78.70$82.00$80.35$40.80 06/01$50.15–$110.05$78.70--
$340.00Dec 18$87.60$90.70$89.15$65.00 05/13$60.20–$118.50$87.60--
$470.00Jul 17$0.00$1.00$0.50$2.05 07/01$0.50–$6.15$0.50--
$470.00Oct 16$12.70$16.30$14.50$27.55 06/23$8.55–$30.90$14.50--
$330.00Jul 17$73.50$77.50$75.50$46.40 06/10$38.35–$108.15$73.50--
$480.00Jul 17$0.00$2.45$1.23$3.00 06/24$1.20–$4.50$1.23--
$480.00Oct 16$10.50$14.30$12.40$6.10 06/03$7.55–$27.35$10.50--
$320.00Oct 16$94.30$98.20$96.25$121.82 06/17$62.60–$126.95$96.25--
$490.00Jul 17$0.00$2.30$1.15$1.98 06/22$0.65–$3.20$1.15--
$490.00Oct 16$8.50$12.50$10.50$20.30 06/26$6.20–$24.35$10.50--
$490.00Dec 18$18.50$22.10$20.30$11.00 06/03$13.25–$35.65$18.50--
$310.00Jul 17$93.20$97.30$95.25$121.40 06/26$54.55–$128.05$95.25--
$310.00Oct 16$102.80$106.80$104.80$130.57 06/17$69.45–$135.65$104.80--
$310.00Dec 18$109.80$113.40$111.60$67.00 06/01$78.15–$142.25$109.80--
$500.00Jul 17$0.00$1.25$0.63$1.14 07/01$0.63–$2.15$0.63--
$500.00Aug 21$1.95$4.70$3.33$6.50 07/01$3.33–$11.65$3.3320
$500.00Oct 16$7.00$10.90$8.95$18.80 06/26$5.45–$21.05$8.95--
$500.00Dec 18$16.40$19.80$18.10$25.30 07/01$11.95–$32.30$18.10--
$300.00Dec 18$118.00$121.60$119.80$93.18 05/13$85.20–$150.75$118.00--
$510.00Jul 17$0.00$2.15$1.08$1.03 07/01$0.88–$1.73$1.03--
$510.00Aug 21$1.30$4.60$2.95$10.30 06/18$2.95–$9.55$2.95--
$510.00Oct 16$5.90$9.50$7.70$16.90 06/26$4.65–$18.70$7.70--
$510.00Jan 15$17.30$20.80$19.05$10.60 06/03$12.90–$33.00$17.30--
$290.00Jul 17$113.80$117.20$115.50$151.90 06/25$72.60–$147.75$115.504
$520.00Jul 17$0.00$2.15$1.08$1.02 06/16$0.78–$1.55$1.02--
$520.00Aug 21$0.75$3.90$2.33$4.61 07/01$2.33–$8.40$2.335
$520.00Oct 16$4.20$8.50$6.35$14.90 06/26$3.98–$16.60$6.35--
$520.00Dec 18$12.60$16.10$14.35$23.60 06/22$9.50–$26.85$14.35--
$520.00Jan 15$15.10$19.00$17.05$29.88 06/24$11.70–$30.15$17.05--
$280.00Jul 17$123.80$127.20$125.50$109.50 06/11$82.05–$157.80$123.80--
$280.00Oct 16$129.80$133.40$131.60$152.01 06/23$92.35–$162.95$131.60--
$280.00Dec 18$135.00$138.40$136.70$123.40 06/11$99.30–$167.80$135.00--
$530.00Aug 21$0.20$3.70$1.95$7.00 06/25$1.95–$7.00$1.95--
$530.00Oct 16$3.70$7.40$5.55$14.60 06/18$3.28–$14.25$5.55--
$270.00Oct 16$138.60$142.60$140.60$132.50 06/15$100.55–$172.25$138.60--
$270.00Dec 18$143.60$147.10$145.35$159.99 06/16$107.00–$176.70$145.35--
$540.00Oct 16$2.85$6.50$4.68$11.00 06/24$2.90–$12.40$4.68--
$540.00Jan 15$12.00$15.50$13.75$17.70 07/02$9.50–$25.40$13.75--
$260.00Oct 16$148.20$151.90$150.05$116.98 06/10$108.90–$181.55$148.20--
$550.00Jul 17$0.00$2.15$1.08$1.08 06/03$1.08–$1.23$1.08--
$250.00Oct 16$157.70$161.30$159.50$143.80 06/11$117.65–$191.30$157.70--
$560.00Aug 21$0.00$3.10$1.55$3.10 06/24$1.55–$3.88$1.55--
$560.00Oct 16$1.70$5.20$3.45$4.85 07/02$2.25–$9.35$3.45--
$560.00Dec 18$7.10$11.10$9.10$18.00 06/18$6.10–$17.85$9.10--
$240.00Jul 17$163.30$167.20$165.25$116.24 05/20$121.25–$197.55$163.30--
$240.00Jan 15$171.70$175.60$173.65$201.50 06/17$132.95–$205.45$173.65--
$580.00Aug 21$0.00$2.60$1.30$2.30 06/26$1.30–$2.63$1.30--
$580.00Oct 16$0.80$4.40$2.60$8.00 06/18$1.88–$7.15$2.60--
$580.00Dec 18$5.50$9.20$7.35$14.60 06/18$5.00–$14.60$7.35--
$580.00Jan 15$7.40$11.00$9.20$13.20 06/29$9.20–$17.70$9.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$6.10$9.30$7.70$3.60 07/01$3.08–$45.15$6.10--
$400.00Oct 16$29.20$32.90$31.05$27.10 06/26$23.65–$59.35$29.20--
$410.00Jul 17$11.20$14.10$12.65$10.00 07/02$5.20–$53.50$11.20--
$410.00Aug 21$27.00$29.20$28.10$21.10 06/30$19.50–$28.10$27.00--
$410.00Oct 16$34.20$37.80$36.00$31.10 06/26$27.70–$66.40$34.20--
$390.00Jul 17$2.80$6.10$4.45$3.19 06/30$1.75–$37.45$3.19--
$390.00Oct 16$24.90$28.30$26.60$23.50 06/26$19.90–$52.35$24.90--
$420.00Jul 17$17.60$20.30$18.95$14.10 07/02$8.80–$62.45$17.60633
$420.00Aug 21$32.50$34.70$33.60$24.00 07/01$23.15–$33.60$32.5080
$420.00Oct 16$39.70$43.60$41.65$31.47 06/24$31.70–$73.70$39.70--
$380.00Jul 17$0.75$4.40$2.58$2.10 06/30$1.33–$30.05$2.10--
$380.00Aug 21$14.10$16.20$15.15$11.80 07/01$10.75–$15.15$14.10--
$380.00Oct 16$21.00$24.40$22.70$18.35 06/24$17.35–$46.05$21.00--
$430.00Jul 17$25.90$29.10$27.50$18.60 07/02$13.35–$71.60$25.9070
$430.00Aug 21$38.40$41.70$40.05$29.41 06/23$27.70–$40.05$38.40--
$430.00Oct 16$45.70$49.40$47.55$37.10 06/23$36.10–$81.40$45.70--
$370.00Jul 17$0.00$1.75$0.88$1.40 06/25$0.88–$23.75$0.88--
$370.00Aug 21$10.90$13.00$11.95$8.40 07/02$8.70–$11.95$10.90--
$370.00Oct 16$17.50$21.10$19.30$40.40 05/13$14.70–$40.45$19.30--
$440.00Jul 17$34.30$36.90$35.60$12.55 06/25$18.00–$81.15$34.308
$440.00Oct 16$52.10$55.00$53.55$40.40 06/24$41.05–$89.40$52.10--
$440.00Dec 18$61.10$64.70$62.90$51.90 06/24$51.25–$95.65$61.10--
$360.00Jul 17$0.00$1.85$0.93$1.05 06/25$0.93–$18.10$0.93--
$360.00Aug 21$8.20$10.60$9.40$7.69 06/29$6.85–$9.40$8.20--
$450.00Jul 17$43.70$46.80$45.25$20.65 06/25$23.85–$90.85$43.702
$450.00Aug 21$53.10$55.60$54.35$40.70 06/26$38.50–$54.35$53.10--
$450.00Oct 16$58.90$62.00$60.45$52.00 06/26$46.55–$97.50$58.90--
$450.00Jan 15$69.70$73.50$71.60$100.00 06/09$58.80–$105.30$71.60--
$350.00Jul 17$0.00$2.85$1.43$1.26 07/02$0.88–$13.55$1.26--
$350.00Aug 21$6.10$9.50$7.80$6.96 06/29$5.40–$7.80$6.96--
$350.00Oct 16$11.80$15.50$13.65$11.48 06/17$10.40–$30.25$11.80--
$350.00Jan 15$21.30$25.00$23.15$43.01 06/04$19.60–$40.70$23.15--
$460.00Jul 17$53.40$55.90$54.65$26.60 06/25$30.65–$100.65$53.401
$460.00Aug 21$60.30$63.90$62.10$47.20 06/26$44.65–$62.10$60.30--
$340.00Jul 17$0.00$2.35$1.18$1.08 07/02$0.68–$9.95$1.08--
$340.00Aug 21$4.30$7.00$5.65$5.40 06/29$4.18–$5.65$5.40--
$340.00Dec 18$16.40$19.80$18.10$15.50 07/01$15.05–$34.05$16.40--
$470.00Jul 17$63.30$66.50$64.90$124.50 05/19$38.25–$110.15$64.90--
$330.00Jul 17$0.00$1.55$0.78$1.00 06/18$0.78–$7.05$0.78--
$330.00Aug 21$2.90$6.40$4.65$3.47 07/02$3.18–$4.65$3.47--
$330.00Oct 16$7.80$11.40$9.60$7.89 06/18$7.25–$21.95$7.89--
$330.00Dec 18$13.90$17.40$15.65$13.40 06/24$12.90–$29.90$13.90--
$480.00Jul 17$73.30$76.50$74.90$134.50 05/19$46.00–$120.20$74.90--
$480.00Aug 21$77.00$81.00$79.00$61.91 06/26$57.60–$79.00$77.00--
$320.00Jul 17$0.00$2.20$1.10$0.75 06/17$1.08–$5.00$0.75--
$320.00Aug 21$1.85$5.10$3.47$2.57 07/02$2.20–$3.65$2.57--
$320.00Oct 16$6.10$9.60$7.85$21.70 05/22$5.90–$18.45$7.85--
$320.00Dec 18$11.60$15.30$13.45$11.70 07/01$11.10–$25.75$11.70--
$490.00Jul 17$83.30$86.30$84.80$62.50 06/26$55.35–$130.20$83.30--
$490.00Aug 21$86.00$89.50$87.75$68.70 06/26$65.00–$87.75$86.00--
$310.00Jul 17$0.00$2.15$1.08$2.71 06/10$1.08–$3.58$1.08--
$310.00Aug 21$1.05$3.90$2.48$2.15 07/02$1.95–$2.65$2.15--
$310.00Oct 16$4.80$8.30$6.55$5.50 06/26$4.60–$15.65$5.50--
$310.00Dec 18$9.60$13.20$11.40$25.30 05/19$9.65–$22.35$11.40--
$500.00Jul 17$93.30$96.20$94.75$72.10 06/26$64.65–$140.20$93.30--
$300.00Jul 17$0.00$2.15$1.08$1.26 06/16$0.98–$2.78$1.08--
$300.00Aug 21$0.55$3.40$1.98$2.00 07/01$1.50–$2.47$1.98--
$300.00Oct 16$3.70$7.20$5.45$4.90 06/29$3.70–$12.65$4.90--
$300.00Jan 15$9.60$12.50$11.05$10.80 06/23$9.50–$20.85$10.80--
$510.00Jul 17$103.30$106.30$104.80$82.00 06/26$74.25–$150.20$103.30--
$290.00Jul 17$0.00$1.55$0.78$1.10 06/15$0.78–$2.03$0.78--
$290.00Aug 21$0.10$3.30$1.70$1.60 07/01$1.25–$1.95$1.60--
$290.00Oct 16$2.60$6.00$4.30$4.10 06/29$3.18–$10.60$4.10--
$280.00Jul 17$0.00$1.90$0.95$0.92 06/15$0.95–$1.70$0.92--
$280.00Aug 21$0.00$2.65$1.33$1.30 06/29$1.33–$1.80$1.30--
$280.00Oct 16$1.40$5.40$3.40$3.40 06/29$2.60–$8.60$3.40--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$0.98–$1.50$1.06--
$270.00Oct 16$1.30$4.20$2.75$2.65 06/17$1.90–$7.30$2.65--
$270.00Dec 18$4.20$7.60$5.90$5.80 06/29$4.95–$11.65$5.80--
$270.00Jan 15$4.70$8.80$6.75$15.00 06/01$5.65–$13.15$6.75--
$540.00Jan 15$139.70$143.50$141.60$124.51 06/26$119.45–$182.75$139.70--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.43$1.08--
$260.00Oct 16$0.55$3.80$2.17$7.10 05/21$1.70–$5.80$2.17--
$260.00Dec 18$3.20$6.70$4.95$4.70 06/29$3.95–$10.15$4.70--
$260.00Jan 15$3.90$7.60$5.75$5.66 06/17$4.65–$11.15$5.66--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.33$1.08--
$250.00Dec 18$2.00$5.80$3.90$9.60 05/21$3.15–$8.40$3.90--
$250.00Jan 15$2.60$6.70$4.65$6.41 06/15$4.22–$9.55$4.65--
$560.00Oct 16$153.80$157.70$155.75$131.50 06/18$128.40–$200.40$153.80--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.27$1.08--
$240.00Dec 18$1.40$5.20$3.30$2.70 06/25$2.53–$7.00$2.70--
$240.00Jan 15$2.10$5.80$3.95$9.14 06/01$3.20–$7.90$3.95--
$230.00Oct 16$0.00$2.80$1.40$2.48 06/11$1.33–$2.80$1.40--
$230.00Dec 18$0.60$4.60$2.60$2.20 06/25$1.98–$5.80$2.20--
$580.00Aug 21$173.30$177.30$175.30$152.10 06/26$143.90–$175.30$173.30--
$220.00Oct 16$0.00$2.60$1.30$2.06 06/11$1.23–$2.25$1.30--
$590.00Aug 21$183.30$186.90$185.10$162.00 06/26$153.45–$185.10$183.30--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.15$0.50--
$210.00Oct 16$0.00$2.45$1.23$1.90 05/08$0.90–$1.90$1.23--
$210.00Dec 18$0.30$3.50$1.90$1.60 06/29$1.65–$3.75$1.60--
$210.00Jan 15$0.30$4.20$2.25$5.70 06/01$1.78–$4.35$2.25--
$200.00Oct 16$0.00$2.35$1.18$1.75 05/13$0.88–$1.60$1.18--
$200.00Dec 18$0.00$3.10$1.55$1.25 06/26$1.45–$2.98$1.25--
$200.00Jan 15$0.10$3.50$1.80$3.70 06/08$1.65–$3.30$1.80--
$195.00Oct 16$0.00$2.35$1.18$1.55 05/13$1.13–$1.50$1.18--
$195.00Dec 18$0.00$2.95$1.48$3.80 06/03$1.40–$2.65$1.48--
$195.00Jan 15$0.10$3.30$1.70$4.30 06/01$1.65–$3.05$1.70--
$190.00Dec 18$0.00$2.85$1.43$1.00 06/26$1.35–$2.30$1.00--
$640.00Dec 18$233.30$237.40$235.35$212.80 06/26$205.25–$235.35$233.30--

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 80
Total Puts 15
Put/Call Ratio 0.19
Net Difference 65

Prior's Put/Call Breakdown

Total Calls 194
Total Puts 359
Put/Call Ratio 1.85
Net Difference -165

Prior 7-Day Put/Call Summary

Total Calls 1,718
Total Puts 833
Average Put/Call Ratio 1.43
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