Tour v303
WWD
WOODWARD INC
$399.58 -1.30%
(7/7 19:14) ◀
|
Wednesday, July 8, 2026 (7:15pm)
January 2026
|
▶ (7/9 19:15)
◀ 7/8 19:15 ▶

Option Volume

Detail
ℹ
Current (07/08) 541
Calls: 313 (58%)
Puts: 228 (42%)
Prior (07/07) 95
Calls: 80 (84%)
Puts: 15 (16%)
Current vs Prior +469.47%
Calls: +291.25% (Calls)
Puts: +1420.00% (Puts)
Prior 7-Day Total 2,425
Calls: 1,643 (68%)
Puts: 782 (32%)
Prior 7-Day Average 346
Calls: 234 (68%)
Puts: 111 (32%)
Current vs Prior 7-Day Avg +56.16%
Calls: +33.35%
Puts: +104.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $945.7K
Calls: $459.0K (49%)
Puts: $486.7K (51%)
Prior (07/07) $240.0K
Calls: $214.8K (90%)
Puts: $25.1K (10%)
Current vs Prior +294.11%
Calls: +113.67%
Puts: +1836.35%
Prior 7-Day Total $6.43M
Calls: $5.20M (81%)
Puts: $1.23M (19%)
Prior 7-Day Average $918.8K
Calls: $743.5K (81%)
Puts: $175.3K (19%)
Current vs Prior 7-Day Avg +2.93%
Calls: -38.26%
Puts: +177.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.73
Prior (07/07) 0.19
Current vs Prior +288.50%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -47.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 625
Calls: 551 (88%)
Puts: 74 (12%)
Prior (07/07) 2,422
Calls: 1,628 (67%)
Puts: 794 (33%)
Current vs Prior -74.19%
Prior 7-Day Total 11,447
Calls: 5,536 (48%)
Puts: 5,911 (52%)
Prior 7-Day Average 1,635
Calls: 790 (48%)
Puts: 844 (52%)
Current vs Prior 7-Day Avg -61.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.39% | 14.77%6.39% | 14.77%
Prior 6.50% | 14.44%6.50% | 14.44%
Current vs Prior -1.57% | +2.27%-1.57% | +2.27%
Prior 7-Day Avg 7.42% | 14.83%6.47% | 14.31%
Current vs 7-Day Avg -13.87% | -0.43%-1.10% | +3.19%
Prior 7-Day Eod 6.50% | 14.44%-- | --
Current vs 7-Day Eod -1.57% | +2.27%-- | --
Sentiment BULLISHBULLISH

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 11.35% | 7.75%
Calls: 8.72% | 8.06%
Puts: 13.98% | 7.45%
Current vs 7-Day Avg -14.38% | -5.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 294% vs prior. Unusually high activity with volume up 469% vs prior - elevated interest. P/C ratio rising 288% - increased hedging/bearish positioning. Call-heavy open interest (551 calls vs 74 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 3 found (avg delta 0.69, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1721.5024.50$23.0013.0%830.7930
$400.00Jul 178.1011.20$9.6532.1%30.50333
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1721.5024.00$22.7511.0%1000.79--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 476, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1721.5024.50$23.0013.0%830.7930
$450.00Jul 170.000.70$0.35200.0%390.04--
$440.00Aug 2111.9013.70$12.8014.1%230.32--
$460.00Jul 170.002.35$1.18199.2%210.0723
$470.00Jul 170.002.30$1.15200.0%200.0726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1721.5024.00$22.7511.0%1000.79--
$390.00Aug 2120.5023.30$21.9012.8%1000.41--
$360.00Jul 170.002.90$1.45200.0%10.09--
$370.00Jul 170.153.60$1.88183.5%10.13--
$380.00Jul 172.004.20$3.1071.0%10.21--

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 39.4%, max 39.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2166.8%47.9%39.4%3137
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 29.30, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.33$9.67$0.3329.30$440.33
$430.00$440.00Jul 17$1.02$8.98$1.028.80$431.02
$420.00$430.00Jul 17$1.13$8.87$1.137.85$421.13
$450.00$470.00Aug 21$3.80$16.20$3.804.26$453.80
$410.00$420.00Jul 17$2.12$7.88$2.123.72$412.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$0.43$9.57$0.4322.26$369.57
$380.00$370.00Jul 17$1.22$8.78$1.227.20$378.78
$330.00$320.00Aug 21$1.47$8.53$1.475.80$328.53
$370.00$330.00Aug 21$8.65$31.35$8.653.62$361.35
$380.00$370.00Aug 21$3.25$6.75$3.252.08$376.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.01, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$400.00Jul 17$13.35$13.35$6.652.01$393.35
$400.00$410.00Jul 17$4.70$4.70$5.300.89$404.70
$420.00$440.00Aug 21$5.95$5.95$14.050.42$425.95
$440.00$450.00Aug 21$2.80$2.80$7.200.39$442.80
$410.00$420.00Jul 17$2.12$2.12$7.880.27$412.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$380.00Jul 17$19.65$19.65$20.350.97$400.35
$390.00$380.00Aug 21$4.40$4.40$5.600.79$385.60
$380.00$370.00Aug 21$3.25$3.25$6.750.48$376.75
$370.00$330.00Aug 21$8.65$8.65$31.350.28$361.35
$330.00$320.00Aug 21$1.47$1.47$8.530.17$328.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $11.59, cheapest $5.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$5.0566.8%47.9%
$450.00Jul 17Aug 21$9.6541.4%48.5%
$440.00Jul 17Aug 21$12.1239.9%49.5%
$420.00Jul 17Aug 21$15.9238.8%49.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Aug 21$12.3744.7%49.6%
$380.00Jul 17Aug 21$14.4040.8%48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.40% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$2.83$22.75$25.58$394.42$445.586.40%
$380.00Jul 17$23.00$3.10$26.10$353.90$406.106.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.65% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$360.00Jul 17$1.15$1.45$2.60$357.40$472.60
$460.00$360.00Jul 17$1.18$1.45$2.63$357.37$462.63
$470.00$370.00Jul 17$1.15$1.88$3.03$366.97$473.03
$460.00$370.00Jul 17$1.18$1.88$3.06$366.94$463.06
$430.00$360.00Jul 17$1.70$1.45$3.15$356.85$433.15
$430.00$370.00Jul 17$1.70$1.88$3.58$366.42$433.58
$470.00$380.00Jul 17$1.15$3.10$4.25$375.75$474.25
$420.00$360.00Jul 17$2.83$1.45$4.28$355.72$424.28
$460.00$380.00Jul 17$1.18$3.10$4.28$375.72$464.28
$420.00$370.00Jul 17$2.83$1.88$4.71$365.29$424.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.57, avg credit $7.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390440/450Aug 21$7.20$2.802.57$382.80$447.20
360/370380/400Jul 17$13.78$6.222.22$356.22$393.78
370/380440/450Aug 21$6.05$3.951.53$373.95$446.05
370/380400/410Jul 17$5.92$4.081.45$374.08$405.92
380/420430/440Jul 17$20.67$19.331.07$399.33$450.67
380/390420/440Aug 21$10.35$9.651.07$379.65$430.35
360/370400/410Jul 17$5.13$4.871.05$364.87$405.13
380/420440/450Jul 17$19.98$20.021.00$400.02$459.98
370/380420/440Aug 21$9.20$10.800.85$370.80$429.20
320/330440/450Aug 21$4.27$5.730.75$325.73$444.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 89.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$0.11$9.8989.91
$430.00$440.00$450.00Jul 17$0.69$9.3113.49
$410.00$420.00$430.00Jul 17$0.99$9.019.10
$440.00$450.00$460.00Jul 17$1.16$8.847.62
$400.00$410.00$420.00Jul 17$2.58$7.422.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.79$9.2111.66
$370.00$380.00$390.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Aug 21-$2.40$17.60
$420.00$440.001:2Aug 21-$6.85$13.15
$440.00$450.001:2Jul 17-$0.02$9.98
$400.00$410.001:2Jul 17-$0.25$9.75
$420.00$430.001:2Jul 17-$0.57$9.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Jul 17-$0.66$9.34
$370.00$360.001:2Jul 17-$1.02$8.98
$330.00$320.001:2Aug 21-$2.66$7.34
$370.00$330.001:2Aug 21$3.05$36.95
$420.00$380.001:2Jul 17$16.55$23.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.30%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$17.200.425.1%4.30%9.41%19--
$440.00Aug 21$11.900.3210.1%2.98%13.09%23--
$450.00Aug 21$8.400.2712.6%2.10%14.72%20--
$400.00Jul 17$8.100.500.1%2.03%2.13%3333
$470.00Aug 21$4.500.1817.6%1.13%18.75%1111
$410.00Jul 17$3.900.342.6%0.98%3.58%12104
$420.00Jul 17$1.250.215.1%0.31%5.42%7--
$440.00Jul 17$0.200.0610.1%0.05%10.17%411

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, 196 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 $380.00 07-17 call last traded $46.90 on 07/01 (now $21.50/$24.50) — try a limit near $23.00. Also watch the $400.00 07-17 call last traded $21.00 on 07/02 (now $8.10/$11.20) — try a limit near $9.65; the $510.00 10-16 call last traded $16.90 on 06/26 (now $4.70/$7.00) — try a limit near $5.85. Most tradeable put: the $440.00 10-16 put last traded $40.40 on 06/24 (now $56.10/$58.80) — try a limit near $56.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.10$11.20$9.65$21.00 07/02$7.55–$42.15$9.65333
$400.00Aug 21$26.00$28.90$27.45$45.00 06/30$27.45–$55.55$27.45--
$400.00Oct 16$35.50$38.50$37.00$59.39 06/23$26.70–$65.35$37.00--
$400.00Dec 18$47.50$50.30$48.90$62.88 06/16$37.75–$77.45$48.90--
$390.00Jul 17$14.00$17.20$15.60$52.04 06/24$10.40–$50.85$15.60--
$390.00Aug 21$31.00$34.30$32.65$56.09 06/26$32.65–$62.40$32.65--
$390.00Oct 16$40.50$44.00$42.25$26.40 06/04$30.60–$71.85$40.50--
$410.00Jul 17$3.90$6.00$4.95$30.90 06/26$4.95–$34.70$4.95104
$410.00Aug 21$21.10$24.50$22.80$42.00 06/23$22.80–$48.60$22.80--
$410.00Oct 16$30.50$33.80$32.15$56.65 06/26$23.60–$59.10$32.15--
$410.00Dec 18$42.60$45.60$44.10$36.75 05/08$34.50–$71.50$42.60--
$380.00Jul 17$21.50$24.50$23.00$46.90 07/01$13.75–$59.95$23.0030
$380.00Oct 16$46.50$49.70$48.10$67.00 06/30$34.70–$78.65$48.10--
$380.00Jan 15$61.50$64.50$63.00$88.48 06/17$48.85–$93.20$63.00--
$420.00Jul 17$1.25$4.40$2.83$13.00 07/02$2.83–$27.25$2.83--
$420.00Aug 21$17.20$20.30$18.75$33.00 07/01$18.75–$42.60$18.75--
$420.00Oct 16$26.50$29.70$28.10$49.25 06/18$20.30–$53.30$28.10--
$420.00Dec 18$38.00$41.50$39.75$62.30 06/22$30.85–$66.00$39.75--
$420.00Jan 15$41.50$44.70$43.10$65.76 06/18$33.90–$69.70$43.10--
$370.00Jul 17$30.00$33.00$31.50$64.87 06/18$19.00–$68.95$31.50--
$370.00Aug 21$44.00$46.50$45.25$72.30 06/26$45.25–$77.90$45.25--
$370.00Oct 16$52.50$55.90$54.20$71.64 06/29$39.65–$86.30$54.20--
$370.00Dec 18$63.60$66.80$65.20$41.25 05/29$50.35–$96.60$63.60--
$430.00Jul 17$0.00$3.40$1.70$9.50 07/02$1.70–$21.00$1.70--
$430.00Aug 21$13.70$16.60$15.15$33.00 06/26$15.15–$36.65$15.15--
$430.00Oct 16$22.50$26.00$24.25$50.70 06/25$17.60–$47.75$24.25--
$430.00Dec 18$34.00$37.50$35.75$49.07 06/29$28.10–$60.75$35.75--
$360.00Jul 17$39.00$42.30$40.65$65.22 07/01$24.25–$78.90$40.65--
$360.00Oct 16$59.50$62.70$61.10$72.16 07/02$44.35–$94.05$61.10--
$360.00Dec 18$70.00$73.20$71.60$82.00 06/16$55.15–$103.65$71.60--
$360.00Jan 15$73.40$76.40$74.90$46.58 06/02$57.80–$106.70$73.40--
$440.00Jul 17$0.20$1.15$0.68$6.00 07/02$0.68–$15.85$0.6811
$440.00Aug 21$11.90$13.70$12.80$24.00 07/01$12.80–$31.65$12.80--
$440.00Oct 16$19.00$21.70$20.35$40.15 06/24$15.65–$42.80$20.35--
$440.00Dec 18$30.50$33.70$32.10$55.20 06/18$25.55–$55.85$32.10--
$440.00Jan 15$33.90$37.10$35.50$45.74 07/02$28.10–$59.50$35.50--
$350.00Jul 17$48.70$52.00$50.35$74.65 06/29$30.40–$88.60$50.35--
$350.00Aug 21$58.50$61.40$59.95$92.10 06/22$59.95–$94.85$59.95--
$350.00Oct 16$66.50$69.80$68.15$99.60 06/18$50.15–$101.90$68.15--
$350.00Dec 18$76.50$79.70$78.10$55.10 06/05$60.30–$111.10$76.50--
$350.00Jan 15$80.30$83.30$81.80--$81.80–$81.80—$80.302
$450.00Jul 17$0.00$0.70$0.35$3.00 07/02$0.35–$12.05$0.35--
$450.00Aug 21$8.40$11.60$10.00$18.70 06/30$10.00–$27.25$10.00--
$450.00Oct 16$16.10$18.50$17.30$35.70 06/24$13.55–$38.00$17.30--
$450.00Dec 18$27.00$30.30$28.65$45.58 06/22$23.00–$51.20$28.65--
$450.00Jan 15$30.20$33.80$32.00$45.00 06/29$25.55–$54.95$32.00--
$340.00Jul 17$58.50$61.80$60.15$22.50 06/02$37.15–$98.45$58.50--
$340.00Oct 16$74.00$76.90$75.45$40.80 06/01$55.85–$110.05$74.00--
$340.00Dec 18$83.50$86.60$85.05$65.00 05/13$65.75–$118.50$83.50--
$460.00Jul 17$0.00$2.35$1.18$4.00 06/29$1.18–$8.65$1.1823
$460.00Aug 21$6.00$9.60$7.80$17.00 06/29$7.80–$22.80$7.80--
$460.00Oct 16$13.50$15.80$14.65$33.10 06/24$12.05–$34.55$14.65--
$460.00Jan 15$27.20$30.50$28.85$48.65 06/18$23.65–$50.65$28.85--
$330.00Jul 17$68.40$71.60$70.00$46.40 06/10$44.75–$108.15$68.40--
$470.00Jul 17$0.00$2.30$1.15$2.05 07/01$0.50–$6.15$1.1526
$470.00Oct 16$11.00$14.30$12.65$27.55 06/23$10.80–$30.90$12.65--
$470.00Aug 21$4.50$7.90$6.20--$6.20–$6.20—$4.5011
$320.00Oct 16$90.00$92.80$91.40$121.82 06/17$68.90–$126.95$91.40--
$480.00Jul 17$0.00$2.20$1.10$3.00 06/24$1.10–$4.50$1.10--
$480.00Oct 16$9.00$12.30$10.65$6.10 06/03$8.80–$27.35$9.00--
$310.00Jul 17$88.90$91.50$90.20$121.40 06/26$61.95–$128.05$90.20--
$310.00Oct 16$98.20$101.30$99.75$130.57 06/17$76.05–$135.65$99.75--
$310.00Dec 18$105.80$109.00$107.40$67.00 06/01$84.40–$142.25$105.80--
$490.00Jul 17$0.00$2.20$1.10$1.98 06/22$0.65–$3.20$1.10--
$490.00Oct 16$7.50$10.80$9.15$20.30 06/26$7.70–$24.35$9.15--
$490.00Dec 18$16.50$19.90$18.20$11.00 06/03$15.25–$35.65$16.50--
$300.00Dec 18$113.70$117.00$115.35$93.18 05/13$91.25–$150.75$113.70--
$300.00Jul 17$98.20$101.80$100.00--$100.00–$100.00—$98.206
$500.00Jul 17$0.00$1.25$0.63$1.14 07/01$0.63–$2.15$0.63--
$500.00Aug 21$1.45$4.60$3.03$6.50 07/01$3.03–$11.65$3.03--
$500.00Oct 16$6.00$8.30$7.15$18.80 06/26$6.65–$21.05$7.15--
$500.00Dec 18$14.50$17.80$16.15$25.30 07/01$13.95–$32.30$16.15--
$290.00Jul 17$108.20$111.00$109.60$151.90 06/25$80.55–$147.75$109.60--
$510.00Jul 17$0.00$2.15$1.08$1.03 07/01$0.88–$1.73$1.03--
$510.00Aug 21$0.10$4.00$2.05$10.30 06/18$2.05–$9.55$2.05--
$510.00Oct 16$4.70$7.00$5.85$16.90 06/26$5.70–$18.70$5.855
$510.00Jan 15$15.10$19.10$17.10$10.60 06/03$14.70–$33.00$15.10--
$280.00Jul 17$118.20$121.40$119.80$109.50 06/11$89.95–$157.80$118.20--
$280.00Oct 16$124.60$127.90$126.25$152.01 06/23$99.45–$162.95$126.25--
$280.00Dec 18$130.10$133.50$131.80$123.40 06/11$105.95–$167.80$130.10--
$520.00Jul 17$0.00$2.15$1.08$1.02 06/16$0.78–$1.55$1.02--
$520.00Aug 21$0.05$3.70$1.88$4.61 07/01$1.88–$8.40$1.88--
$520.00Oct 16$3.80$5.90$4.85$14.90 06/26$4.85–$16.60$4.85--
$520.00Dec 18$11.00$14.50$12.75$23.60 06/22$11.20–$26.85$12.75--
$520.00Jan 15$13.40$17.10$15.25$29.88 06/24$13.15–$30.15$15.25--
$270.00Oct 16$133.60$136.60$135.10$132.50 06/15$107.80–$172.25$133.60--
$270.00Dec 18$138.60$142.30$140.45$159.99 06/16$113.85–$176.70$140.45--
$530.00Aug 21$0.00$3.40$1.70$7.00 06/25$1.70–$7.00$1.70--
$530.00Oct 16$2.90$6.20$4.55$14.60 06/18$4.18–$14.25$4.55--
$260.00Oct 16$143.00$146.30$144.65$116.98 06/10$116.40–$181.55$143.00--
$540.00Oct 16$2.15$5.70$3.93$11.00 06/24$3.58–$12.40$3.93--
$540.00Jan 15$10.30$14.40$12.35$17.70 07/02$10.95–$25.40$12.35--
$250.00Oct 16$152.20$155.20$153.70$143.80 06/11$125.25–$191.30$152.20--
$550.00Jul 17$0.00$2.15$1.08$1.08 06/03$1.08–$1.23$1.08--
$240.00Jul 17$158.10$161.30$159.70$116.24 05/20$128.70–$197.55$158.10--
$240.00Jan 15$167.00$170.80$168.90$201.50 06/17$140.30–$205.45$168.90--
$560.00Aug 21$0.00$2.90$1.45$3.10 06/24$1.45–$3.88$1.45--
$560.00Oct 16$1.00$4.50$2.75$4.85 07/02$2.45–$9.35$2.75--
$560.00Dec 18$5.70$9.70$7.70$18.00 06/18$7.35–$17.85$7.70--
$580.00Aug 21$0.00$2.60$1.30$2.30 06/26$1.30–$2.63$1.30--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.30$11.60$9.95$3.60 07/01$3.08–$38.55$8.30--
$400.00Oct 16$32.00$34.20$33.10$27.10 06/26$23.65–$54.35$32.00--
$390.00Jul 17$4.30$7.50$5.90$3.19 06/30$1.75–$31.50$4.30--
$390.00Oct 16$27.40$29.40$28.40$23.50 06/26$19.90–$48.10$27.40--
$410.00Jul 17$14.00$17.20$15.60$10.00 07/02$5.20–$46.60$14.00--
$410.00Aug 21$30.80$33.20$32.00$21.10 06/30$19.50–$32.00$30.80--
$410.00Oct 16$37.50$39.50$38.50$31.10 06/26$27.70–$61.00$37.5049
$380.00Jul 17$2.00$4.20$3.10$2.10 06/30$1.33–$24.95$2.10--
$380.00Aug 21$16.00$19.00$17.50$11.80 07/01$10.75–$17.50$16.004
$380.00Oct 16$23.00$26.20$24.60$18.35 06/24$17.35–$42.25$23.00--
$420.00Jul 17$21.50$24.00$22.75$14.10 07/02$8.80–$55.25$21.50--
$420.00Aug 21$36.40$39.20$37.80$24.00 07/01$23.15–$37.80$36.40--
$420.00Oct 16$43.00$45.90$44.45$31.47 06/24$31.70–$68.00$43.0011
$370.00Jul 17$0.15$3.60$1.88$1.40 06/25$0.88–$19.20$1.40--
$370.00Aug 21$13.10$15.40$14.25$8.40 07/02$8.70–$14.25$13.10--
$370.00Oct 16$19.50$22.40$20.95$40.40 05/13$14.70–$36.80$20.95--
$430.00Jul 17$30.50$33.30$31.90$18.60 07/02$13.35–$64.10$30.50--
$430.00Aug 21$42.50$45.90$44.20$29.41 06/23$27.70–$44.20$42.50--
$430.00Oct 16$49.70$51.40$50.55$37.10 06/23$36.10–$75.60$49.70--
$360.00Jul 17$0.00$2.90$1.45$1.05 06/25$0.93–$14.55$1.05--
$360.00Aug 21$10.00$12.50$11.25$7.69 06/29$6.85–$11.25$10.00--
$440.00Jul 17$39.90$42.70$41.30$12.55 06/25$18.00–$73.40$39.90--
$440.00Oct 16$56.10$58.80$57.45$40.40 06/24$41.05–$83.25$56.104
$440.00Dec 18$64.50$67.50$66.00$51.90 06/24$51.25–$90.25$64.50--
$350.00Jul 17$0.00$2.80$1.40$1.26 07/02$0.88–$10.70$1.26--
$350.00Aug 21$7.60$10.70$9.15$6.96 06/29$5.40–$9.15$7.60--
$350.00Oct 16$13.00$16.60$14.80$11.48 06/17$10.40–$27.50$13.00--
$350.00Jan 15$23.10$26.70$24.90$43.01 06/04$19.60–$37.40$24.90--
$450.00Jul 17$49.40$52.40$50.90$20.65 06/25$23.85–$83.00$49.40--
$450.00Aug 21$57.40$60.40$58.90$40.70 06/26$38.50–$58.90$57.40--
$450.00Oct 16$63.00$65.80$64.40$52.00 06/26$46.55–$91.40$63.00--
$450.00Jan 15$73.30$76.30$74.80$100.00 06/09$58.80–$99.80$74.80--
$340.00Jul 17$0.00$2.55$1.27$1.08 07/02$0.68–$7.40$1.08--
$340.00Aug 21$5.50$8.80$7.15$5.40 06/29$4.18–$7.15$5.50--
$340.00Dec 18$18.00$21.30$19.65$15.50 07/01$15.05–$31.20$18.00--
$460.00Jul 17$59.10$62.30$60.70$26.60 06/25$30.65–$92.70$59.10--
$460.00Aug 21$65.60$68.30$66.95$47.20 06/26$44.65–$66.95$65.60--
$330.00Jul 17$0.00$2.40$1.20$1.00 06/18$0.78–$5.50$1.00--
$330.00Aug 21$4.00$7.20$5.60$3.47 07/02$3.18–$5.60$4.00--
$330.00Oct 16$8.50$12.30$10.40$7.89 06/18$7.25–$19.65$8.50--
$330.00Dec 18$15.20$18.60$16.90$13.40 06/24$12.90–$27.40$15.20--
$470.00Jul 17$69.50$72.30$70.90$124.50 05/19$38.25–$102.80$70.90--
$320.00Jul 17$0.00$2.30$1.15$0.75 06/17$1.08–$4.00$0.75--
$320.00Aug 21$2.55$5.70$4.13$2.57 07/02$2.20–$4.13$2.57--
$320.00Oct 16$6.50$10.40$8.45$21.70 05/22$5.90–$16.85$8.45--
$320.00Dec 18$13.00$16.30$14.65$11.70 07/01$11.10–$23.95$13.00--
$480.00Jul 17$79.20$82.30$80.75$134.50 05/19$46.00–$112.70$80.75--
$480.00Aug 21$82.80$85.50$84.15$61.91 06/26$57.60–$84.15$82.80--
$310.00Jul 17$0.00$2.25$1.13$2.71 06/10$1.08–$2.65$1.13--
$310.00Aug 21$1.60$4.60$3.10$2.15 07/02$1.95–$3.10$2.15--
$310.00Oct 16$5.10$9.00$7.05$5.50 06/26$4.60–$13.65$5.50--
$310.00Dec 18$10.50$14.40$12.45$25.30 05/19$9.65–$20.45$12.45--
$490.00Jul 17$89.10$92.30$90.70$62.50 06/26$55.35–$122.70$89.10--
$490.00Aug 21$91.50$94.50$93.00$68.70 06/26$65.00–$93.00$91.50--
$300.00Jul 17$0.00$2.20$1.10$1.26 06/16$0.98–$2.30$1.10--
$300.00Aug 21$0.80$3.90$2.35$2.00 07/01$1.50–$2.47$2.003
$300.00Oct 16$4.00$7.80$5.90$4.90 06/29$3.70–$11.70$4.90--
$300.00Jan 15$10.70$14.20$12.45$10.80 06/23$9.50–$19.35$10.801
$500.00Jul 17$99.10$102.30$100.70$72.10 06/26$64.65–$132.70$99.10--
$290.00Jul 17$0.00$2.15$1.08$1.10 06/15$0.78–$1.70$1.08--
$290.00Aug 21$0.20$3.20$1.70$1.60 07/01$1.25–$1.95$1.602
$290.00Oct 16$3.00$6.40$4.70$4.10 06/29$3.18–$9.55$4.10--
$510.00Jul 17$109.10$112.30$110.70$82.00 06/26$74.25–$142.70$109.10--
$280.00Jul 17$0.10$1.90$1.00$0.92 06/15$0.95–$1.60$0.92--
$280.00Aug 21$0.00$3.20$1.60$1.30 06/29$1.33–$1.80$1.30--
$280.00Oct 16$2.20$5.40$3.80$3.40 06/29$2.60–$7.85$3.40--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$0.98–$1.45$1.06--
$270.00Oct 16$1.30$4.50$2.90$2.65 06/17$1.90–$6.10$2.65--
$270.00Dec 18$4.50$8.30$6.40$5.80 06/29$4.95–$10.90$5.80--
$270.00Jan 15$5.50$9.50$7.50$15.00 06/01$5.65–$12.10$7.50--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.43$1.08--
$260.00Oct 16$1.00$4.50$2.75$7.10 05/21$1.70–$4.90$2.75--
$260.00Dec 18$3.50$7.30$5.40$4.70 06/29$3.95–$9.05$4.70--
$260.00Jan 15$4.70$8.20$6.45$5.66 06/17$4.65–$10.35$5.66--
$540.00Jan 15$144.50$147.70$146.10$124.51 06/26$119.45–$175.70$144.50--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.33$1.08--
$250.00Dec 18$2.50$6.20$4.35$9.60 05/21$3.15–$7.45$4.35--
$250.00Jan 15$3.70$7.40$5.55$6.41 06/15$4.22–$8.80$5.55--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.27$1.08--
$240.00Dec 18$1.50$5.60$3.55$2.70 06/25$2.53–$6.00$2.70--
$240.00Jan 15$2.50$6.20$4.35$9.14 06/01$3.20–$7.15$4.35--
$560.00Oct 16$159.30$162.50$160.90$131.50 06/18$128.40–$192.75$159.30--
$230.00Oct 16$0.00$3.20$1.60$2.48 06/11$1.33–$2.47$1.60--
$230.00Dec 18$1.50$4.90$3.20$2.20 06/25$1.98–$4.95$2.20--
$220.00Oct 16$0.00$2.95$1.48$2.06 06/11$1.23–$2.05$1.48--
$580.00Aug 21$178.40$182.40$180.40$152.10 06/26$143.90–$180.40$178.40--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.15$0.50--
$210.00Oct 16$0.00$2.70$1.35$1.90 05/08$0.90–$1.65$1.35--
$210.00Dec 18$0.00$3.80$1.90$1.60 06/29$1.65–$3.30$1.60--
$210.00Jan 15$0.50$4.60$2.55$5.70 06/01$1.78–$3.75$2.55--
$590.00Aug 21$188.40$192.40$190.40$162.00 06/26$153.45–$190.40$188.40--
$200.00Oct 16$0.00$2.55$1.27$1.75 05/13$0.88–$1.55$1.27--
$200.00Dec 18$0.00$3.50$1.75$1.25 06/26$1.45–$2.80$1.25--
$200.00Jan 15$0.00$3.70$1.85$3.70 06/08$1.65–$3.18$1.85--
$195.00Oct 16$0.00$2.50$1.25$1.55 05/13$1.13–$1.50$1.25--
$195.00Dec 18$0.00$3.30$1.65$3.80 06/03$1.40–$2.35$1.65--
$195.00Jan 15$0.00$3.60$1.80$4.30 06/01$1.65–$2.85$1.80--
$190.00Dec 18$0.00$3.20$1.60$1.00 06/26$1.35–$2.20$1.00--
$640.00Dec 18$238.40$242.40$240.40$212.80 06/26$205.25–$240.40$238.40--

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 313
Total Puts 228
Put/Call Ratio 0.73
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,643
Total Puts 782
Average Put/Call Ratio 1.40
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