Tour v308
WWD
WOODWARD INC
$403.48 +0.98%
$405.05 (+0.39%)🌙
as of 07/09 07:15 PM
(7/8 19:15) ◀
|
Thursday, July 9, 2026 (7:15pm)
January 2026
|
▶ (7/10 19:16)
◀ 7/9 19:15 ▶

Option Volume

Detail
ℹ
Current (07/09) 329
Calls: 99 (30%)
Puts: 230 (70%)
Prior (07/08) 541
Calls: 313 (58%)
Puts: 228 (42%)
Current vs Prior -39.19%
Calls: -68.37% (Calls)
Puts: +0.88% (Puts)
Prior 7-Day Total 1,925
Calls: 978 (51%)
Puts: 947 (49%)
Prior 7-Day Average 275
Calls: 139 (51%)
Puts: 135 (49%)
Current vs Prior 7-Day Avg +19.64%
Calls: -29.14%
Puts: +70.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $644.5K
Calls: $165.6K (26%)
Puts: $478.9K (74%)
Prior (07/08) $945.7K
Calls: $459.0K (49%)
Puts: $486.7K (51%)
Current vs Prior -31.85%
Calls: -63.93%
Puts: -1.59%
Prior 7-Day Total $4.87M
Calls: $3.37M (69%)
Puts: $1.50M (31%)
Prior 7-Day Average $696.4K
Calls: $481.6K (69%)
Puts: $214.8K (31%)
Current vs Prior 7-Day Avg -7.45%
Calls: -65.62%
Puts: +122.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.32
Prior (07/08) 0.73
Current vs Prior +218.93%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg +55.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 1,762
Calls: 980 (56%)
Puts: 782 (44%)
Prior (07/08) 625
Calls: 551 (88%)
Puts: 74 (12%)
Current vs Prior +181.92%
Prior 7-Day Total 10,984
Calls: 5,645 (51%)
Puts: 5,339 (49%)
Prior 7-Day Average 1,569
Calls: 806 (51%)
Puts: 762 (49%)
Current vs Prior 7-Day Avg +12.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.87% | 15.28%5.87% | 15.28%
Prior 6.39% | 14.77%6.39% | 14.77%
Current vs Prior -8.14% | +3.48%-8.14% | +3.48%
Prior 7-Day Avg 7.13% | 14.70%6.44% | 14.46%
Current vs 7-Day Avg -17.59% | +3.98%-8.82% | +5.66%
Prior 7-Day Eod 6.39% | 14.77%-- | --
Current vs 7-Day Eod -8.14% | +3.48%-- | --
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 9.72% | 7.32%
Calls: 6.45% | 7.55%
Puts: 12.99% | 7.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($478.9K). Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 219% - increased hedging/bearish positioning. Rising open interest (up 182%) indicates new positions being established.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 2 found (avg delta 0.65, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2129.0032.50$30.7511.4%10.5551
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1717.6021.20$19.4018.6%1000.74551

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 291, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2120.2023.20$21.7013.8%470.4520
$410.00Jul 174.708.20$6.4554.3%70.40100
$460.00Aug 217.6011.10$9.3537.4%50.2564
$470.00Aug 215.809.20$7.5045.3%40.2111
$410.00Aug 2123.9027.30$25.6013.3%30.50134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1717.6021.20$19.4018.6%1000.74551
$390.00Aug 2120.1022.50$21.3011.3%1000.39100
$360.00Aug 2110.6013.20$11.9021.8%60.2410
$320.00Aug 212.505.70$4.1078.0%30.1012
$380.00Jul 170.553.80$2.17149.8%10.16--

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 9.5%, max 9.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2154.7%50.0%9.5%678
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 13.60, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$520.00Aug 21$1.37$18.63$1.3713.60$501.37
$490.00$500.00Aug 21$0.72$9.28$0.7212.89$490.72
$410.00$460.00Jul 17$5.70$44.30$5.707.77$415.70
$480.00$490.00Aug 21$1.63$8.37$1.635.13$481.63
$470.00$480.00Aug 21$1.65$8.35$1.655.06$471.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$320.00Aug 21$7.80$32.20$7.804.13$352.20
$390.00$360.00Aug 21$9.40$20.60$9.402.19$380.60
$420.00$380.00Jul 17$17.23$22.77$17.231.32$402.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.06, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$5.15$5.15$4.851.06$405.15
$420.00$430.00Aug 21$4.10$4.10$5.900.69$424.10
$410.00$420.00Aug 21$3.90$3.90$6.100.64$413.90
$430.00$440.00Aug 21$3.10$3.10$6.900.45$433.10
$440.00$450.00Aug 21$3.00$3.00$7.000.43$443.00
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$380.00Jul 17$17.23$17.23$22.770.76$402.77
$390.00$360.00Aug 21$9.40$9.40$20.600.46$380.60
$360.00$320.00Aug 21$7.80$7.80$32.200.24$352.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.88, cheapest $8.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$8.6054.7%50.0%
$410.00Jul 17Aug 21$19.1539.4%52.0%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.72% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$380.00Jul 17$0.75$2.17$2.92$377.08$462.92
$410.00$380.00Jul 17$6.45$2.17$8.62$371.38$418.62
$450.00$320.00Aug 21$11.50$4.10$15.60$304.40$465.60
$440.00$320.00Aug 21$14.50$4.10$18.60$301.40$458.60
$430.00$320.00Aug 21$17.60$4.10$21.70$298.30$451.70
$450.00$360.00Aug 21$11.50$11.90$23.40$336.60$473.40
$420.00$320.00Aug 21$21.70$4.10$25.80$294.20$445.80
$440.00$360.00Aug 21$14.50$11.90$26.40$333.60$466.40
$430.00$360.00Aug 21$17.60$11.90$29.50$330.50$459.50
$410.00$320.00Aug 21$25.60$4.10$29.70$290.30$439.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.94, avg credit $11.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/390400/410Aug 21$14.55$15.450.94$375.45$414.55
360/390420/430Aug 21$13.50$16.500.82$376.50$433.50
360/390410/420Aug 21$13.30$16.700.80$376.70$423.30
360/390430/440Aug 21$12.50$17.500.71$377.50$442.50
360/390440/450Aug 21$12.40$17.600.70$377.60$452.40
360/390450/460Aug 21$11.55$18.450.63$378.45$461.55
360/390460/470Aug 21$11.25$18.750.60$378.75$471.25
360/390470/480Aug 21$11.05$18.950.58$378.95$481.05
360/390480/490Aug 21$11.03$18.970.58$378.97$491.03
360/390490/500Aug 21$10.12$19.880.51$379.88$500.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.10$9.9099.00
$460.00$470.00$480.00Aug 21$0.20$9.8049.00
$450.00$460.00$470.00Aug 21$0.30$9.7032.33
$440.00$450.00$460.00Aug 21$0.85$9.1510.76
$480.00$490.00$500.00Aug 21$0.91$9.099.99
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.50, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Aug 21-$0.76$19.24
$480.00$490.001:2Aug 21-$2.59$7.41
$490.00$500.001:2Aug 21-$2.78$7.22
$470.00$480.001:2Aug 21-$4.20$5.80
$460.00$470.001:2Aug 21-$5.65$4.35
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$390.00$360.001:2Aug 21-$2.50$27.50
$360.00$320.001:2Aug 21$3.70$36.30
$420.00$380.001:2Jul 17$15.06$24.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.92%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$23.900.501.6%5.92%7.54%3134
$420.00Aug 21$20.200.454.1%5.01%9.10%4720
$430.00Aug 21$15.700.396.6%3.89%10.46%26
$440.00Aug 21$13.400.349.1%3.32%12.37%2473
$450.00Aug 21$9.600.2911.5%2.38%13.91%337
$460.00Aug 21$7.600.2514.0%1.88%15.89%564
$470.00Aug 21$5.800.2116.5%1.44%17.92%411
$410.00Jul 17$4.700.401.6%1.16%2.78%7100
$480.00Aug 21$4.000.1719.0%0.99%19.96%29
$490.00Aug 21$2.550.1421.4%0.63%22.08%1--

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 $400.00 08-21 call last traded $45.00 on 06/30 (now $29.00/$32.50) — try a limit near $30.75. Also watch the $410.00 08-21 call last traded $42.00 on 06/23 (now $23.90/$27.30) — try a limit near $25.60; the $420.00 08-21 call last traded $33.00 on 07/01 (now $20.20/$23.20) — try a limit near $21.70. Most tradeable put: the $450.00 10-16 put last traded $52.00 on 06/26 (now $60.00/$63.40) — try a limit near $60.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.80$12.70$11.25$21.00 07/02$7.55–$42.15$11.25--
$400.00Aug 21$29.00$32.50$30.75$45.00 06/30$27.45–$55.55$30.7551
$400.00Oct 16$38.10$41.20$39.65$59.39 06/23$26.70–$65.35$39.65--
$400.00Dec 18$50.20$53.80$52.00$62.88 06/16$37.75–$77.45$52.00--
$410.00Jul 17$4.70$8.20$6.45$30.90 06/26$4.95–$34.70$6.45100
$410.00Aug 21$23.90$27.30$25.60$42.00 06/23$22.80–$48.60$25.60134
$410.00Oct 16$32.90$36.80$34.85$56.65 06/26$23.60–$59.10$34.85--
$410.00Dec 18$45.30$48.90$47.10$36.75 05/08$34.50–$71.50$45.30--
$390.00Jul 17$16.50$19.40$17.95$52.04 06/24$10.40–$50.85$17.95--
$390.00Aug 21$34.70$37.30$36.00$56.09 06/26$32.65–$62.40$36.00--
$390.00Oct 16$43.40$47.30$45.35$26.40 06/04$30.60–$71.85$43.40--
$420.00Jul 17$2.30$5.10$3.70$13.00 07/02$2.83–$27.25$3.70--
$420.00Aug 21$20.20$23.20$21.70$33.00 07/01$18.75–$42.60$21.7020
$420.00Oct 16$28.60$31.70$30.15$49.25 06/18$20.30–$53.30$30.15--
$420.00Dec 18$40.80$44.40$42.60$62.30 06/22$30.85–$66.00$42.60--
$420.00Jan 15$44.20$47.80$46.00$65.76 06/18$33.90–$69.70$46.00--
$380.00Jul 17$24.50$27.70$26.10$46.90 07/01$13.75–$59.95$26.10--
$380.00Oct 16$49.50$53.20$51.35$67.00 06/30$34.70–$78.65$51.35--
$380.00Jan 15$64.50$68.20$66.35$88.48 06/17$48.85–$93.20$66.35--
$430.00Jul 17$0.15$4.30$2.23$9.50 07/02$1.70–$21.00$2.23--
$430.00Aug 21$15.70$19.50$17.60$33.00 06/26$15.15–$36.65$17.606
$430.00Oct 16$24.50$28.10$26.30$50.70 06/25$17.60–$47.75$26.30--
$430.00Dec 18$36.50$40.10$38.30$49.07 06/29$28.10–$60.75$38.30--
$370.00Jul 17$33.50$37.30$35.40$64.87 06/18$19.00–$68.95$35.40--
$370.00Aug 21$47.50$51.00$49.25$72.30 06/26$45.25–$77.90$49.25--
$370.00Oct 16$55.90$59.40$57.65$71.64 06/29$39.65–$86.30$57.65--
$370.00Dec 18$67.10$70.30$68.70$41.25 05/29$50.35–$96.60$67.10--
$440.00Jul 17$0.00$3.20$1.60$6.00 07/02$0.68–$15.85$1.60--
$440.00Aug 21$13.40$15.60$14.50$24.00 07/01$12.80–$31.65$14.50473
$440.00Oct 16$20.80$24.70$22.75$40.15 06/24$15.65–$42.80$22.75--
$440.00Dec 18$32.50$36.30$34.40$55.20 06/18$25.55–$55.85$34.40--
$440.00Jan 15$36.10$39.70$37.90$45.74 07/02$28.10–$59.50$37.90--
$360.00Jul 17$43.00$47.00$45.00$65.22 07/01$24.25–$78.90$45.00--
$360.00Oct 16$62.60$66.70$64.65$72.16 07/02$44.35–$94.05$64.65--
$360.00Dec 18$73.50$76.80$75.15$82.00 06/16$55.15–$103.65$75.15--
$360.00Jan 15$76.60$80.20$78.40$46.58 06/02$57.80–$106.70$76.60--
$450.00Jul 17$0.00$2.80$1.40$3.00 07/02$0.35–$12.05$1.40--
$450.00Aug 21$9.60$13.40$11.50$18.70 06/30$10.00–$27.25$11.5037
$450.00Oct 16$17.50$21.20$19.35$35.70 06/24$13.55–$38.00$19.3528
$450.00Dec 18$28.90$32.70$30.80$45.58 06/22$23.00–$51.20$30.80--
$450.00Jan 15$32.10$36.10$34.10$45.00 06/29$25.55–$54.95$34.10--
$350.00Jul 17$52.80$56.60$54.70$74.65 06/29$30.40–$88.60$54.70--
$350.00Aug 21$62.30$66.00$64.15$92.10 06/22$59.95–$94.85$64.15--
$350.00Oct 16$69.80$73.80$71.80$99.60 06/18$50.15–$101.90$71.80--
$350.00Dec 18$80.20$83.50$81.85$55.10 06/05$60.30–$111.10$80.20--
$460.00Jul 17$0.00$1.50$0.75$4.00 06/29$0.75–$8.65$0.7514
$460.00Aug 21$7.60$11.10$9.35$17.00 06/29$7.80–$22.80$9.3564
$460.00Oct 16$14.60$18.40$16.50$33.10 06/24$12.05–$34.55$16.5012
$460.00Jan 15$29.20$32.80$31.00$48.65 06/18$23.65–$50.65$31.00--
$340.00Jul 17$62.60$66.40$64.50$22.50 06/02$37.15–$98.45$62.60--
$340.00Oct 16$77.50$81.40$79.45$40.80 06/01$55.85–$110.05$77.50--
$340.00Dec 18$86.90$90.40$88.65$65.00 05/13$65.75–$118.50$86.90--
$470.00Jul 17$0.00$2.50$1.25$2.05 07/01$0.50–$6.15$1.25--
$470.00Oct 16$12.10$15.80$13.95$27.55 06/23$10.80–$30.90$13.95--
$470.00Aug 21$5.80$9.20$7.50--$6.20–$7.50$5.8011
$330.00Jul 17$72.50$76.30$74.40$46.40 06/10$44.75–$108.15$72.50--
$480.00Jul 17$0.00$2.35$1.18$3.00 06/24$1.10–$4.50$1.18--
$480.00Oct 16$10.00$13.60$11.80$6.10 06/03$8.80–$27.35$10.00--
$480.00Aug 21$4.00$7.70$5.85--$5.85–$5.85—$4.009
$320.00Oct 16$93.50$97.50$95.50$121.82 06/17$68.90–$126.95$95.50--
$490.00Jul 17$0.00$2.25$1.13$1.98 06/22$0.65–$3.20$1.13--
$490.00Oct 16$8.50$11.80$10.15$20.30 06/26$7.70–$24.35$10.151
$490.00Dec 18$17.70$21.60$19.65$11.00 06/03$15.25–$35.65$17.70--
$310.00Jul 17$92.40$96.30$94.35$121.40 06/26$61.95–$128.05$94.35--
$310.00Oct 16$101.90$105.50$103.70$130.57 06/17$76.05–$135.65$103.70--
$310.00Dec 18$109.40$112.90$111.15$67.00 06/01$84.40–$142.25$109.40--
$500.00Jul 17$0.00$2.20$1.10$1.14 07/01$0.63–$2.15$1.10--
$500.00Aug 21$1.60$5.40$3.50$6.50 07/01$3.03–$11.65$3.50--
$500.00Oct 16$6.50$8.60$7.55$18.80 06/26$6.65–$21.05$7.55--
$500.00Dec 18$15.50$19.50$17.50$25.30 07/01$13.95–$32.30$17.50--
$300.00Dec 18$117.50$120.90$119.20$93.18 05/13$91.25–$150.75$117.50--
$510.00Jul 17$0.00$2.20$1.10$1.03 07/01$0.88–$1.73$1.03--
$510.00Aug 21$0.90$4.10$2.50$10.30 06/18$2.05–$9.55$2.50--
$510.00Oct 16$5.40$7.20$6.30$16.90 06/26$5.70–$18.70$6.3016
$510.00Jan 15$16.60$20.50$18.55$10.60 06/03$14.70–$33.00$16.60--
$290.00Jul 17$112.30$116.30$114.30$151.90 06/25$80.55–$147.75$114.30--
$520.00Jul 17$0.00$2.15$1.08$1.02 06/16$0.78–$1.55$1.02--
$520.00Aug 21$0.45$3.80$2.13$4.61 07/01$1.88–$8.40$2.13--
$520.00Oct 16$4.00$7.90$5.95$14.90 06/26$4.85–$16.60$5.954
$520.00Dec 18$11.90$15.80$13.85$23.60 06/22$11.20–$26.85$13.85--
$520.00Jan 15$14.80$18.70$16.75$29.88 06/24$13.15–$30.15$16.75--
$280.00Jul 17$122.30$126.30$124.30$109.50 06/11$89.95–$157.80$122.30--
$280.00Oct 16$128.50$132.50$130.50$152.01 06/23$99.45–$162.95$130.50--
$280.00Dec 18$134.10$137.80$135.95$123.40 06/11$105.95–$167.80$134.10--
$530.00Aug 21$0.15$3.50$1.83$7.00 06/25$1.70–$7.00$1.83--
$530.00Oct 16$3.50$6.90$5.20$14.60 06/18$4.18–$14.25$5.20--
$270.00Oct 16$137.60$141.60$139.60$132.50 06/15$107.80–$172.25$137.60--
$270.00Dec 18$142.50$146.30$144.40$159.99 06/16$113.85–$176.70$144.40--
$540.00Oct 16$2.25$6.30$4.28$11.00 06/24$3.58–$12.40$4.28--
$540.00Jan 15$11.70$15.40$13.55$17.70 07/02$10.95–$25.40$13.55--
$260.00Oct 16$147.00$150.70$148.85$116.98 06/10$116.40–$181.55$147.00--
$550.00Jul 17$0.00$2.15$1.08$1.08 06/03$1.08–$1.23$1.08--
$250.00Oct 16$156.30$160.10$158.20$143.80 06/11$125.25–$191.30$156.30--
$560.00Aug 21$0.00$3.00$1.50$3.10 06/24$1.45–$3.88$1.50--
$560.00Oct 16$1.05$4.90$2.98$4.85 07/02$2.45–$9.35$2.98--
$560.00Dec 18$6.90$10.50$8.70$18.00 06/18$7.35–$17.85$8.70--
$240.00Jul 17$162.20$166.20$164.20$116.24 05/20$128.70–$197.55$162.20--
$240.00Jan 15$170.90$174.90$172.90$201.50 06/17$140.30–$205.45$172.90--
$580.00Aug 21$0.00$2.80$1.40$2.30 06/26$1.30–$2.63$1.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$5.90$9.30$7.60$3.60 07/01$3.08–$38.55$5.90--
$400.00Oct 16$30.60$33.70$32.15$27.10 06/26$23.65–$54.35$30.609
$410.00Jul 17$10.60$14.30$12.45$10.00 07/02$5.20–$46.60$10.60--
$410.00Aug 21$29.40$32.40$30.90$21.10 06/30$19.50–$32.00$29.40--
$410.00Oct 16$35.20$38.70$36.95$31.10 06/26$27.70–$61.00$35.2048
$390.00Jul 17$2.60$6.00$4.30$3.19 06/30$1.75–$31.50$3.19--
$390.00Oct 16$26.10$29.20$27.65$23.50 06/26$19.90–$48.10$26.1042
$390.00Aug 21$20.10$22.50$21.30--$21.30–$21.30—$20.10100
$420.00Jul 17$17.60$21.20$19.40$14.10 07/02$8.80–$55.25$17.60551
$420.00Aug 21$34.20$37.70$35.95$24.00 07/01$23.15–$37.80$34.20--
$420.00Oct 16$41.00$44.10$42.55$31.47 06/24$31.70–$68.00$41.00--
$380.00Jul 17$0.55$3.80$2.17$2.10 06/30$1.33–$24.95$2.10--
$380.00Aug 21$16.40$18.70$17.55$11.80 07/01$10.75–$17.55$16.40--
$380.00Oct 16$22.30$25.10$23.70$18.35 06/24$17.35–$42.25$22.30--
$430.00Jul 17$26.00$29.40$27.70$18.60 07/02$13.35–$64.10$26.00--
$430.00Aug 21$40.60$42.80$41.70$29.41 06/23$27.70–$44.20$40.60--
$430.00Oct 16$46.50$50.00$48.25$37.10 06/23$36.10–$75.60$46.504
$370.00Jul 17$0.35$1.65$1.00$1.40 06/25$0.88–$19.20$1.00--
$370.00Aug 21$13.20$15.90$14.55$8.40 07/02$8.70–$14.55$13.20--
$370.00Oct 16$18.60$22.00$20.30$40.40 05/13$14.70–$36.80$20.30--
$440.00Jul 17$34.80$38.70$36.75$12.55 06/25$18.00–$73.40$34.80--
$440.00Oct 16$53.00$56.60$54.80$40.40 06/24$41.05–$83.25$53.00--
$440.00Dec 18$62.20$65.90$64.05$51.90 06/24$51.25–$90.25$62.20--
$360.00Jul 17$0.00$2.60$1.30$1.05 06/25$0.93–$14.55$1.05--
$360.00Aug 21$10.60$13.20$11.90$7.69 06/29$6.85–$11.90$10.6010
$450.00Jul 17$44.90$48.40$46.65$20.65 06/25$23.85–$83.00$44.90--
$450.00Aug 21$54.10$57.60$55.85$40.70 06/26$38.50–$58.90$54.10--
$450.00Oct 16$60.00$63.40$61.70$52.00 06/26$46.55–$91.40$60.006
$450.00Jan 15$70.70$74.30$72.50$100.00 06/09$58.80–$99.80$72.50--
$350.00Jul 17$0.00$2.70$1.35$1.26 07/02$0.88–$10.70$1.26--
$350.00Aug 21$6.90$10.40$8.65$6.96 06/29$5.40–$9.15$6.96--
$350.00Oct 16$12.30$16.30$14.30$11.48 06/17$10.40–$27.50$12.30--
$350.00Jan 15$22.00$26.00$24.00$43.01 06/04$19.60–$37.40$24.00--
$460.00Jul 17$54.20$58.10$56.15$26.60 06/25$30.65–$92.70$54.20--
$460.00Aug 21$62.00$65.40$63.70$47.20 06/26$44.65–$66.95$62.00--
$340.00Jul 17$0.00$2.55$1.27$1.08 07/02$0.68–$7.40$1.08--
$340.00Aug 21$4.80$8.80$6.80$5.40 06/29$4.18–$7.15$5.40--
$340.00Dec 18$17.30$21.00$19.15$15.50 07/01$15.05–$31.20$17.30--
$470.00Jul 17$64.70$68.20$66.45$124.50 05/19$38.25–$102.80$66.45--
$330.00Jul 17$0.00$2.40$1.20$1.00 06/18$0.78–$5.50$1.00--
$330.00Aug 21$3.70$7.30$5.50$3.47 07/02$3.18–$5.60$3.70--
$330.00Oct 16$8.10$11.90$10.00$7.89 06/18$7.25–$19.65$8.10--
$330.00Dec 18$14.50$18.20$16.35$13.40 06/24$12.90–$27.40$14.50--
$480.00Jul 17$74.20$78.20$76.20$134.50 05/19$46.00–$112.70$76.20--
$480.00Aug 21$78.50$82.10$80.30$61.91 06/26$57.60–$84.15$78.50--
$320.00Jul 17$0.00$2.35$1.18$0.75 06/17$1.08–$4.00$0.75--
$320.00Aug 21$2.50$5.70$4.10$2.57 07/02$2.20–$4.13$2.5712
$320.00Oct 16$6.00$10.10$8.05$21.70 05/22$5.90–$16.85$8.05--
$320.00Dec 18$12.20$16.00$14.10$11.70 07/01$11.10–$23.95$12.20--
$490.00Jul 17$84.20$88.20$86.20$62.50 06/26$55.35–$122.70$84.20--
$490.00Aug 21$87.50$90.90$89.20$68.70 06/26$65.00–$93.00$87.50--
$310.00Jul 17$0.00$2.30$1.15$2.71 06/10$1.08–$2.65$1.15--
$310.00Aug 21$1.55$4.60$3.08$2.15 07/02$1.95–$3.10$2.15--
$310.00Oct 16$5.00$8.50$6.75$5.50 06/26$4.60–$13.65$5.50--
$310.00Dec 18$10.00$13.90$11.95$25.30 05/19$9.65–$20.45$11.95--
$500.00Jul 17$94.20$98.20$96.20$72.10 06/26$64.65–$132.70$94.20--
$300.00Jul 17$0.00$2.25$1.13$1.26 06/16$0.98–$2.30$1.13--
$300.00Aug 21$0.70$3.90$2.30$2.00 07/01$1.50–$2.47$2.00--
$300.00Oct 16$3.50$7.00$5.25$4.90 06/29$3.70–$11.70$4.90--
$300.00Jan 15$10.00$13.40$11.70$10.80 06/23$9.50–$19.35$10.80--
$510.00Jul 17$104.20$108.20$106.20$82.00 06/26$74.25–$142.70$104.20--
$290.00Jul 17$0.00$2.20$1.10$1.10 06/15$0.78–$1.65$1.10--
$290.00Aug 21$0.20$3.50$1.85$1.60 07/01$1.25–$1.95$1.60--
$290.00Oct 16$2.50$6.30$4.40$4.10 06/29$3.18–$9.55$4.10--
$280.00Jul 17$0.00$1.35$0.68$0.92 06/15$0.68–$1.60$0.68--
$280.00Aug 21$0.00$3.10$1.55$1.30 06/29$1.33–$1.80$1.30--
$280.00Oct 16$1.50$5.20$3.35$3.40 06/29$2.60–$7.85$3.35--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$0.98–$1.33$1.06--
$270.00Oct 16$0.55$4.40$2.48$2.65 06/17$1.90–$6.10$2.48--
$270.00Dec 18$4.00$7.80$5.90$5.80 06/29$4.95–$10.90$5.80--
$270.00Jan 15$5.00$8.90$6.95$15.00 06/01$5.65–$12.10$6.95--
$540.00Jan 15$140.80$144.40$142.60$124.51 06/26$119.45–$175.70$140.80--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.38$1.08--
$260.00Oct 16$0.75$3.80$2.28$7.10 05/21$1.70–$4.90$2.28--
$260.00Dec 18$3.50$6.90$5.20$4.70 06/29$3.95–$9.05$4.70--
$260.00Jan 15$4.00$8.10$6.05$5.66 06/17$4.65–$10.35$5.66--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.30$1.08--
$250.00Dec 18$2.20$5.90$4.05$9.60 05/21$3.15–$7.45$4.05--
$250.00Jan 15$3.00$7.00$5.00$6.41 06/15$4.22–$8.80$5.00--
$560.00Oct 16$154.60$158.50$156.55$131.50 06/18$128.40–$192.75$154.60--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.20$1.08--
$240.00Dec 18$1.50$5.30$3.40$2.70 06/25$2.53–$6.00$2.70--
$240.00Jan 15$2.10$5.90$4.00$9.14 06/01$3.20–$6.95$4.00--
$230.00Oct 16$0.00$3.00$1.50$2.48 06/11$1.33–$2.47$1.50--
$230.00Dec 18$0.50$4.60$2.55$2.20 06/25$1.98–$4.95$2.20--
$580.00Aug 21$174.20$178.30$176.25$152.10 06/26$143.90–$180.40$174.20--
$220.00Oct 16$0.00$2.75$1.38$2.06 06/11$1.23–$2.05$1.38--
$590.00Aug 21$184.20$188.30$186.25$162.00 06/26$153.45–$190.40$184.20--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.15$0.50--
$210.00Oct 16$0.00$2.60$1.30$1.90 05/08$0.90–$1.65$1.30--
$210.00Dec 18$0.00$3.70$1.85$1.60 06/29$1.65–$3.30$1.60--
$210.00Jan 15$0.90$3.90$2.40$5.70 06/01$1.78–$3.73$2.40--
$200.00Oct 16$0.00$2.45$1.23$1.75 05/13$0.88–$1.48$1.23--
$200.00Dec 18$0.00$3.30$1.65$1.25 06/26$1.45–$2.80$1.25--
$200.00Jan 15$0.40$3.60$2.00$3.70 06/08$1.65–$3.18$2.00--
$195.00Oct 16$0.00$2.40$1.20$1.55 05/13$1.13–$1.43$1.20--
$195.00Dec 18$0.00$3.20$1.60$3.80 06/03$1.40–$2.30$1.60--
$195.00Jan 15$0.10$3.50$1.80$4.30 06/01$1.65–$2.68$1.80--
$190.00Dec 18$0.00$3.00$1.50$1.00 06/26$1.35–$2.20$1.00--
$640.00Dec 18$234.20$238.40$236.30$212.80 06/26$205.25–$240.40$234.20--

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 99
Total Puts 230
Put/Call Ratio 2.32
Net Difference -131

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 978
Total Puts 947
Average Put/Call Ratio 1.49
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