Tour v334
WWD
WOODWARD INC
$397.89 +0.24%
$400.00 (+0.53%)🌙
as of 07/14 07:39 PM
(7/13 19:13) ◀
|
Tuesday, July 14, 2026 (7:39pm)
January 2026
|
▶ (7/15 19:20)
◀ 7/14 19:39 ▶

Option Volume

Detail
ℹ
Current (07/14) 114
Calls: 99 (87%)
Puts: 15 (13%)
Prior (07/13) 176
Calls: 156 (89%)
Puts: 20 (11%)
Current vs Prior -35.23%
Calls: -36.54% (Calls)
Puts: -25.00% (Puts)
Prior 7-Day Total 2,321
Calls: 1,000 (43%)
Puts: 1,321 (57%)
Prior 7-Day Average 331
Calls: 142 (43%)
Puts: 188 (57%)
Current vs Prior 7-Day Avg -65.62%
Calls: -30.70%
Puts: -92.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $137.1K
Calls: $105.4K (77%)
Puts: $31.6K (23%)
Prior (07/13) $383.5K
Calls: $369.6K (96%)
Puts: $13.9K (4%)
Current vs Prior -64.26%
Calls: -71.47%
Puts: +127.32%
Prior 7-Day Total $5.37M
Calls: $3.06M (57%)
Puts: $2.30M (43%)
Prior 7-Day Average $766.4K
Calls: $437.7K (57%)
Puts: $328.7K (43%)
Current vs Prior 7-Day Avg -82.12%
Calls: -75.91%
Puts: -90.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.15
Prior (07/13) 0.13
Current vs Prior +18.18%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -90.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 492
Calls: 492 (100%)
Puts: -- (0%)
Prior (07/13) 205
Calls: 196 (96%)
Puts: 9 (4%)
Current vs Prior +140.00%
Prior 7-Day Total 8,631
Calls: 5,154 (60%)
Puts: 3,477 (40%)
Prior 7-Day Average 1,233
Calls: 736 (60%)
Puts: 496 (40%)
Current vs Prior 7-Day Avg -60.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 14.20%4.66% | 14.20%
Prior 5.06% | 14.54%5.06% | 14.54%
Current vs Prior -7.93% | -2.32%-7.93% | -2.32%
Prior 7-Day Avg 6.10% | 14.64%5.94% | 14.65%
Current vs 7-Day Avg -23.59% | -2.99%-21.54% | -3.06%
Prior 7-Day Eod 5.06% | 14.54%5.06% | 14.54%
Current vs 7-Day Eod -7.93% | -2.32%-7.93% | -2.32%
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

Strong bullish conviction with 77% of dollar volume in calls ($105.4K) vs puts ($31.6K). Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (99 calls vs 15 puts). Rising open interest (up 140%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.7%, best 4.9%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2165.8069.10$67.454.9%10.79--
$450.00Aug 2157.7061.00$59.355.6%20.75--
$440.00Aug 2149.9053.30$51.606.6%10.70--

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. 4 found (avg delta 0.69, highest 0.79)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2165.8069.10$67.454.9%10.79--
$450.00Aug 2157.7061.00$59.355.6%20.75--
$440.00Aug 2149.9053.30$51.606.6%10.70--
$400.00Jul 175.409.10$7.2551.0%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 109, top 87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2110.0013.30$11.6528.3%870.30475
$500.00Aug 210.702.95$1.83123.0%30.0717
$410.00Jul 170.504.50$2.50160.0%20.25--
$420.00Jul 170.003.20$1.60200.0%20.15--
$440.00Jul 170.001.75$0.88198.9%10.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.508.60$6.5562.6%20.16--
$450.00Aug 2157.7061.00$59.355.6%20.75--
$300.00Jul 170.000.30$0.15200.0%10.01--
$400.00Jul 175.409.10$7.2551.0%10.53--
$280.00Aug 210.003.20$1.60200.0%10.04--

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 47.0%, max 47.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 2175.3%51.2%47.0%88475
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 49.00, avg 12.41)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$440.00Jul 17$0.72$19.28$0.7226.78$420.72
$410.00$420.00Jul 17$0.90$9.10$0.9010.11$410.90
$440.00$500.00Aug 21$9.82$50.18$9.825.11$449.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.20$9.80$0.2049.00$289.80
$320.00$290.00Aug 21$2.05$27.95$2.0513.63$317.95
$400.00$300.00Jul 17$7.10$92.90$7.1013.08$392.90
$350.00$340.00Aug 21$1.25$8.75$1.257.00$348.75
$340.00$320.00Aug 21$2.70$17.30$2.706.41$337.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.26, avg 0.85)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$500.00Aug 21$9.82$9.82$50.180.20$449.82
$410.00$420.00Jul 17$0.90$0.90$9.100.10$410.90
$420.00$440.00Jul 17$0.72$0.72$19.280.04$420.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$8.10$8.10$1.904.26$451.90
$450.00$440.00Aug 21$7.75$7.75$2.253.44$442.25
$440.00$390.00Aug 21$30.85$30.85$19.151.61$409.15
$390.00$360.00Aug 21$10.35$10.35$19.650.53$379.65
$360.00$350.00Aug 21$2.60$2.60$7.400.35$357.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $10.77, cheapest $10.77)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$10.7775.3%51.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 15.90% of stock, avg 15.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$11.65$51.60$63.25$376.75$503.2515.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.43% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$320.00Aug 21$1.83$3.85$5.68$314.32$505.68
$500.00$340.00Aug 21$1.83$6.55$8.38$331.62$508.38
$500.00$350.00Aug 21$1.83$7.80$9.63$340.37$509.63
$500.00$360.00Aug 21$1.83$10.40$12.23$347.77$512.23
$440.00$320.00Aug 21$11.65$3.85$15.50$304.50$455.50
$440.00$340.00Aug 21$11.65$6.55$18.20$321.80$458.20
$440.00$350.00Aug 21$11.65$7.80$19.45$330.55$459.45
$440.00$360.00Aug 21$11.65$10.40$22.05$337.95$462.05
$500.00$390.00Aug 21$1.83$20.75$22.58$367.42$522.58
$440.00$390.00Aug 21$11.65$20.75$32.40$357.60$472.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.51, avg credit $11.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/390440/500Aug 21$20.17$39.830.51$369.83$460.17
320/340440/500Aug 21$12.52$47.480.26$327.48$452.52
350/360440/500Aug 21$12.42$47.580.26$347.58$452.42
290/320440/500Aug 21$11.87$48.130.25$308.13$451.87
340/350440/500Aug 21$11.07$48.930.23$338.93$451.07
280/290440/500Aug 21$10.02$49.980.20$279.98$450.02
300/400410/420Jul 17$8.00$92.000.09$392.00$418.00
300/400420/440Jul 17$7.82$92.180.08$392.18$427.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 27.57, cheapest $0.35)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.35$9.6527.57
$340.00$350.00$360.00Aug 21$1.35$8.656.41

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 $-0.05, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Jul 17-$0.16$19.84
$410.00$420.001:2Jul 17-$0.70$9.30
$440.00$500.001:2Aug 21$7.99$52.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$360.001:2Aug 21-$0.05$29.95
$340.00$320.001:2Aug 21-$1.15$18.85
$290.00$280.001:2Aug 21-$1.40$8.60
$360.00$350.001:2Aug 21-$5.20$4.80
$350.00$340.001:2Aug 21-$5.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.51%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$10.000.3010.6%2.51%13.10%87475
$500.00Aug 21$0.700.0725.7%0.18%25.84%317
$410.00Jul 17$0.500.253.0%0.13%3.17%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 424 vol/day, 200 traded recently)

WWD averages only 424 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 $440.00 08-21 call last traded $13.79 on 07/10 (now $10.00/$13.30) — try a limit near $11.65. Also watch the $500.00 08-21 call last traded $3.82 on 07/09 (now $0.70/$2.95) — try a limit near $1.83.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$3.90$7.60$5.75$10.20 07/08$5.45–$42.15$5.75--
$400.00Aug 21$24.20$27.60$25.90$33.47 07/09$25.40–$55.55$25.90--
$400.00Oct 16$33.90$37.60$35.75$59.39 06/23$34.95–$65.35$35.75--
$400.00Dec 18$45.50$48.90$47.20$62.88 06/16$47.15–$77.45$47.20--
$400.00Jan 15$49.00$52.60$50.80$56.20 07/10$50.60–$80.90$50.80--
$390.00Jul 17$10.00$12.60$11.30$52.04 06/24$11.15–$50.85$11.30--
$390.00Aug 21$29.50$31.80$30.65$56.09 06/26$30.45–$62.40$30.65--
$390.00Oct 16$39.00$42.50$40.75$26.40 06/04$40.30–$71.85$39.00--
$410.00Jul 17$0.50$4.50$2.50$9.00 07/09$2.50–$34.70$2.50--
$410.00Aug 21$19.70$23.10$21.40$27.17 07/09$21.20–$48.60$21.40--
$410.00Oct 16$29.30$33.00$31.15$56.65 06/26$30.50–$59.10$31.15--
$380.00Jul 17$18.10$21.00$19.55$22.00 07/10$19.20–$59.95$19.55--
$380.00Oct 16$44.50$48.20$46.35$52.39 07/09$45.95–$78.65$46.35--
$380.00Jan 15$59.50$62.90$61.20$67.60 07/07$60.70–$93.20$61.20--
$420.00Jul 17$0.00$3.20$1.60$2.92 07/08$1.60–$27.25$1.60--
$420.00Aug 21$16.00$18.50$17.25$24.00 07/09$16.90–$42.60$17.25--
$420.00Oct 16$25.00$28.90$26.95$49.25 06/18$26.50–$53.30$26.95--
$420.00Dec 18$36.50$40.40$38.45$62.30 06/22$38.05–$66.00$38.45--
$420.00Jan 15$40.00$43.70$41.85$65.76 06/18$41.70–$69.70$41.85--
$370.00Jul 17$27.50$30.60$29.05$64.87 06/18$27.75–$68.95$29.05--
$370.00Aug 21$41.70$45.20$43.45$72.30 06/26$43.05–$77.90$43.45--
$370.00Oct 16$51.00$54.20$52.60$71.64 06/29$51.95–$86.30$52.60--
$370.00Dec 18$62.00$64.90$63.45$41.25 05/29$63.25–$96.60$62.00--
$430.00Jul 17$0.20$2.75$1.48$1.50 07/10$1.48–$21.00$1.48--
$430.00Aug 21$12.40$16.00$14.20$19.80 07/09$13.40–$36.65$14.20--
$430.00Oct 16$21.50$25.20$23.35$50.70 06/25$22.95–$47.75$23.35--
$430.00Dec 18$32.70$36.50$34.60$49.07 06/29$34.30–$60.75$34.60--
$430.00Jan 15$36.00$39.80$37.90$39.81 07/08$37.75–$64.40$37.90--
$360.00Jul 17$37.20$40.50$38.85$40.02 07/10$37.35–$78.90$38.85--
$360.00Oct 16$57.50$60.90$59.20$72.16 07/02$58.40–$94.05$59.20--
$360.00Dec 18$68.00$71.00$69.50$89.25 07/06$69.20–$103.65$69.50--
$360.00Jan 15$71.10$74.60$72.85$46.58 06/02$72.60–$106.70$71.10--
$440.00Jul 17$0.00$1.75$0.88$1.15 07/08$0.68–$15.85$0.88--
$440.00Aug 21$10.00$13.30$11.65$13.79 07/10$10.65–$31.65$11.65475
$440.00Oct 16$18.10$21.80$19.95$40.15 06/24$19.40–$42.80$19.95--
$440.00Dec 18$29.20$33.00$31.10$55.20 06/18$30.45–$55.85$31.10--
$440.00Jan 15$32.40$36.30$34.35$45.74 07/02$34.15–$59.50$34.35--
$350.00Jul 17$47.10$50.40$48.75$74.65 06/29$47.20–$88.60$48.75--
$350.00Aug 21$56.50$59.80$58.15$92.10 06/22$57.50–$94.85$58.15--
$350.00Oct 16$64.40$67.90$66.15$99.60 06/18$65.50–$101.90$66.15--
$350.00Dec 18$74.50$77.60$76.05$55.10 06/05$75.70–$111.10$74.50--
$350.00Jan 15$77.20$81.10$79.15$79.20 07/08$79.05–$113.95$79.15--
$450.00Jul 17$0.00$2.25$1.13$0.40 07/10$0.35–$12.05$0.40--
$450.00Aug 21$7.10$11.00$9.05$11.32 07/10$8.85–$27.25$9.05--
$450.00Oct 16$15.40$19.00$17.20$20.80 07/09$16.70–$38.00$17.20--
$450.00Dec 18$25.80$29.90$27.85$45.58 06/22$27.35–$51.20$27.85--
$450.00Jan 15$29.10$32.90$31.00$45.00 06/29$30.50–$54.95$31.00--
$340.00Jul 17$57.00$60.30$58.65$83.25 07/06$57.10–$98.45$58.65--
$340.00Oct 16$72.00$75.20$73.60$40.80 06/01$72.95–$110.05$72.00--
$340.00Dec 18$81.00$84.50$82.75$65.00 05/13$82.45–$118.50$81.00--
$340.00Jan 15$84.50$87.90$86.20$85.88 07/08$85.65–$121.25$85.88--
$460.00Jul 17$0.00$2.40$1.20$0.25 07/09$0.75–$8.65$0.25--
$460.00Aug 21$5.10$9.10$7.10$10.40 07/09$6.40–$22.80$7.10--
$460.00Oct 16$12.80$16.50$14.65$16.80 07/10$14.25–$34.55$14.65--
$460.00Jan 15$25.90$30.00$27.95$48.65 06/18$27.50–$50.65$27.95--
$330.00Jul 17$67.00$70.30$68.65$93.24 07/06$67.05–$108.15$68.65--
$470.00Jul 17$0.00$2.25$1.13$0.75 07/08$0.50–$6.15$0.75--
$470.00Aug 21$3.60$7.60$5.60$8.30 07/09$5.30–$19.95$5.60--
$470.00Oct 16$10.60$14.20$12.40$27.55 06/23$12.15–$30.90$12.40--
$320.00Oct 16$88.00$91.30$89.65$121.82 06/17$88.85–$126.95$89.65--
$480.00Jul 17$0.00$2.20$1.10$3.00 06/24$1.08–$4.50$1.10--
$480.00Aug 21$2.35$6.40$4.38$6.40 07/09$4.03–$16.70$4.38--
$480.00Oct 16$8.50$12.40$10.45$6.10 06/03$10.05–$27.35$8.50--
$310.00Jul 17$86.90$90.20$88.55$87.73 07/08$86.95–$128.05$87.73--
$310.00Oct 16$96.50$99.90$98.20$130.57 06/17$97.30–$135.65$98.20--
$310.00Dec 18$103.50$106.90$105.20$67.00 06/01$104.85–$142.25$103.50--
$490.00Jul 17$0.00$2.20$1.10$0.50 07/06$0.65–$3.20$0.50--
$490.00Aug 21$1.40$5.40$3.40$4.60 07/09$3.10–$14.15$3.40--
$490.00Oct 16$6.90$10.70$8.80$11.00 07/09$8.55–$24.35$8.80--
$490.00Dec 18$15.60$19.70$17.65$11.00 06/03$17.10–$35.65$15.60--
$300.00Jul 17$96.90$100.20$98.55$97.50 07/08$96.95–$137.95$97.50--
$300.00Dec 18$111.50$114.90$113.20$93.18 05/13$112.85–$150.75$111.50--
$500.00Jul 17$0.00$2.15$1.08$1.14 07/01$0.63–$2.15$1.08--
$500.00Aug 21$0.70$2.95$1.83$3.82 07/09$1.83–$11.65$1.8317
$500.00Oct 16$5.60$9.30$7.45$18.80 06/26$7.15–$21.05$7.45--
$500.00Dec 18$13.80$17.80$15.80$25.30 07/01$15.40–$32.30$15.80--
$290.00Jul 17$106.90$110.20$108.55$115.30 07/07$106.90–$147.75$108.55--
$510.00Jul 17$0.00$2.15$1.08$1.03 07/01$1.08–$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$4.40$8.10$6.25$7.10 07/10$5.85–$18.70$6.25--
$510.00Jan 15$14.60$18.50$16.55$10.60 06/03$16.20–$33.00$14.60--
$280.00Jul 17$116.90$120.20$118.55$109.50 06/11$116.90–$157.80$116.90--
$280.00Oct 16$122.70$126.50$124.60$152.01 06/23$123.50–$162.95$124.60--
$280.00Dec 18$128.00$131.60$129.80$123.40 06/11$129.15–$167.80$128.00--
$520.00Jul 17$0.00$2.15$1.08$1.02 06/16$1.08–$1.55$1.02--
$520.00Aug 21$0.00$3.30$1.65$2.15 07/09$1.65–$8.40$1.65--
$520.00Oct 16$3.10$7.10$5.10$7.20 07/09$4.85–$16.60$5.10--
$520.00Dec 18$10.30$14.30$12.30$23.60 06/22$11.85–$26.85$12.30--
$520.00Jan 15$12.90$17.00$14.95$29.88 06/24$14.55–$30.15$14.95--
$270.00Oct 16$131.90$135.70$133.80$132.50 06/15$132.60–$172.25$132.50--
$270.00Dec 18$137.00$140.20$138.60$159.99 06/16$137.60–$176.70$138.60--
$530.00Aug 21$0.00$3.40$1.70$1.70 07/09$1.60–$7.00$1.70--
$530.00Oct 16$2.45$6.40$4.43$14.60 06/18$4.33–$14.25$4.43--
$260.00Oct 16$141.30$145.20$143.25$116.98 06/10$141.85–$181.55$141.30--
$540.00Aug 21$0.00$3.00$1.50$1.40 07/09$1.50–$5.90$1.40--
$540.00Oct 16$1.65$5.70$3.68$11.00 06/24$3.65–$12.40$3.68--
$540.00Jan 15$9.90$14.00$11.95$17.70 07/02$11.75–$25.40$11.95--
$550.00Jul 17$0.00$2.15$1.08$1.08 06/03$1.08–$1.23$1.08--
$560.00Aug 21$0.00$2.85$1.43$3.10 06/24$1.27–$3.88$1.43--
$560.00Oct 16$0.40$4.70$2.55$4.85 07/02$2.30–$9.35$2.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$5.40$9.10$7.25$10.92 07/07$3.08–$15.45$7.25--
$400.00Oct 16$31.70$35.60$33.65$29.90 07/09$23.65–$34.75$31.70--
$400.00Dec 18$41.00$44.50$42.75$42.00 07/10$33.30–$44.30$42.00--
$390.00Jul 17$1.00$4.50$2.75$4.92 07/07$1.75–$11.40$2.75--
$390.00Aug 21$19.40$22.10$20.75$20.72 07/10$13.05–$22.35$20.72--
$390.00Oct 16$26.50$30.60$28.55$25.70 07/09$19.90–$30.05$26.50--
$410.00Jul 17$12.20$15.80$14.00$10.00 07/02$5.20–$20.45$12.20--
$410.00Aug 21$29.80$33.10$31.45$20.78 07/06$19.50–$32.85$29.80--
$410.00Oct 16$37.10$41.00$39.05$34.40 07/09$27.70–$40.15$37.10--
$380.00Jul 17$0.00$2.80$1.40$2.30 07/09$1.33–$8.25$1.40--
$380.00Aug 21$15.30$18.10$16.70$18.00 07/08$10.75–$17.80$16.70--
$380.00Oct 16$22.50$26.20$24.35$18.35 06/24$17.35–$25.85$22.50--
$420.00Jul 17$21.00$24.30$22.65$18.79 07/10$8.80–$27.05$21.00--
$420.00Aug 21$35.90$39.00$37.45$31.00 07/07$23.15–$38.50$35.90--
$420.00Oct 16$43.00$47.10$45.05$45.80 07/08$31.70–$45.80$45.05--
$370.00Jul 17$0.00$2.55$1.27$1.78 07/08$0.57–$6.05$1.27--
$370.00Aug 21$11.60$14.50$13.05$14.25 07/08$8.70–$14.55$13.05--
$370.00Oct 16$18.60$22.20$20.40$40.40 05/13$14.70–$22.15$20.40--
$430.00Jul 17$30.60$33.80$32.20$27.47 07/07$13.35–$33.85$30.60--
$430.00Aug 21$42.70$46.10$44.40$29.41 06/23$27.70–$45.65$42.70--
$430.00Oct 16$49.50$53.40$51.45$45.70 07/09$36.10–$52.20$49.50--
$360.00Jul 17$0.00$2.30$1.15$1.15 07/08$0.93–$4.50$1.15--
$360.00Aug 21$9.40$11.40$10.40$9.70 07/09$6.85–$11.90$9.70--
$360.00Oct 16$15.50$18.80$17.15$12.00 07/06$12.40–$19.40$15.50--
$440.00Jul 17$40.10$43.50$41.80$36.28 07/07$18.00–$43.55$40.10--
$440.00Oct 16$56.40$60.10$58.25$58.70 07/08$41.05–$59.10$58.25--
$440.00Dec 18$64.50$68.40$66.45$51.90 06/24$51.25–$67.30$64.50--
$350.00Jul 17$0.00$2.20$1.10$1.26 07/02$0.88–$3.30$1.10--
$350.00Aug 21$6.60$9.00$7.80$6.96 06/29$5.40–$9.15$6.96--
$350.00Oct 16$12.50$16.10$14.30$11.48 06/17$10.40–$16.40$12.50--
$350.00Jan 15$22.50$26.00$24.25$43.01 06/04$19.60–$25.95$24.25--
$450.00Jul 17$50.30$53.40$51.85$45.67 07/07$23.85–$53.35$50.30--
$450.00Aug 21$57.70$61.00$59.35$40.70 06/26$38.50–$60.60$57.70--
$450.00Oct 16$63.60$66.90$65.25$58.50 07/09$46.55–$66.35$63.60--
$450.00Jan 15$73.30$76.90$75.10$100.00 06/09$58.80–$76.20$75.10--
$340.00Jul 17$0.00$2.15$1.08$1.08 07/02$0.68–$1.83$1.08--
$340.00Aug 21$4.50$8.60$6.55$5.40 06/29$4.18–$7.30$5.40--
$340.00Dec 18$17.50$20.90$19.20$15.50 07/01$15.05–$21.00$17.50--
$460.00Jul 17$60.00$63.80$61.90$55.33 07/07$30.65–$63.10$60.00--
$460.00Aug 21$65.80$69.10$67.45$47.20 06/26$44.65–$68.80$65.80--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.78–$1.85$1.00--
$330.00Aug 21$3.00$6.90$4.95$5.60 07/08$3.18–$5.80$4.95--
$330.00Oct 16$8.00$11.80$9.90$7.89 06/18$7.25–$11.80$8.00--
$330.00Dec 18$15.00$18.10$16.55$13.40 06/24$12.90–$18.35$15.00--
$470.00Jul 17$70.00$73.30$71.65$124.50 05/19$38.25–$73.15$71.65--
$320.00Jul 17$0.00$2.15$1.08$0.75 06/17$1.08–$1.78$0.75--
$320.00Aug 21$2.00$5.70$3.85$3.90 07/10$2.20–$4.40$3.85--
$320.00Oct 16$6.00$9.90$7.95$21.70 05/22$5.90–$9.90$7.95--
$320.00Dec 18$12.50$16.00$14.25$11.70 07/01$11.10–$15.70$12.50--
$480.00Jul 17$80.00$83.30$81.65$134.50 05/19$46.00–$83.25$81.65--
$480.00Aug 21$83.00$86.40$84.70$85.20 07/10$57.60–$86.25$84.70--
$310.00Jul 17$0.00$2.15$1.08$2.71 06/10$1.08–$1.50$1.08--
$310.00Aug 21$1.35$3.20$2.28$3.40 07/08$1.95–$3.10$2.28--
$310.00Oct 16$4.50$8.50$6.50$5.50 06/26$4.60–$8.15$5.50--
$310.00Dec 18$10.50$14.00$12.25$25.30 05/19$9.65–$13.50$12.25--
$490.00Jul 17$90.00$93.30$91.65$62.50 06/26$55.35–$93.10$90.00--
$490.00Aug 21$92.30$95.50$93.90$68.70 06/26$65.00–$95.20$92.30--
$490.00Dec 18$101.30$105.00$103.15$103.70 07/10$80.55–$104.35$103.15--
$300.00Jul 17$0.00$0.30$0.15$1.26 06/16$0.15–$1.55$0.15--
$300.00Aug 21$0.10$4.20$2.15$2.32 07/08$1.50–$2.65$2.15--
$300.00Oct 16$3.50$7.30$5.40$5.55 07/09$3.70–$6.35$5.40--
$300.00Jan 15$10.00$13.80$11.90$12.50 07/08$9.50–$13.00$11.90--
$500.00Jul 17$100.00$103.30$101.65$72.10 06/26$64.65–$103.10$100.00--
$500.00Dec 18$109.50$113.40$111.45$111.70 07/10$87.40–$112.55$111.45--
$290.00Jul 17$0.00$2.15$1.08$1.10 06/15$0.78–$1.35$1.08--
$290.00Aug 21$0.00$3.60$1.80$1.68 07/08$1.25–$1.95$1.68--
$290.00Oct 16$2.50$6.40$4.45$4.10 06/29$3.18–$5.50$4.10--
$510.00Jul 17$110.00$113.30$111.65$82.00 06/26$74.25–$112.85$110.00--
$280.00Jul 17$0.00$1.90$0.95$0.22 07/08$0.68–$1.23$0.22--
$280.00Aug 21$0.00$3.20$1.60$1.40 07/08$1.33–$1.80$1.40--
$280.00Oct 16$1.55$5.60$3.58$3.40 06/29$2.60–$4.30$3.40--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$0.98–$1.25$1.06--
$270.00Oct 16$0.80$4.40$2.60$2.65 06/17$1.90–$3.73$2.60--
$270.00Dec 18$4.00$7.80$5.90$5.80 06/29$4.95–$7.10$5.80--
$270.00Jan 15$5.10$9.00$7.05$15.00 06/01$5.65–$8.30$7.05--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.20$1.08--
$260.00Oct 16$0.25$4.40$2.33$2.60 07/08$1.70–$2.75$2.33--
$260.00Dec 18$3.00$6.80$4.90$4.70 06/29$3.95–$5.70$4.70--
$260.00Jan 15$4.00$7.90$5.95$5.66 06/17$4.65–$6.95$5.66--
$540.00Jan 15$145.30$148.80$147.05$124.51 06/26$119.45–$148.50$145.30--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.18$1.08--
$250.00Dec 18$2.00$5.70$3.85$9.60 05/21$3.15–$4.78$3.85--
$250.00Jan 15$3.00$6.80$4.90$6.41 06/15$4.22–$5.90$4.90--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.15$1.08--
$240.00Dec 18$1.50$4.90$3.20$2.70 06/25$2.53–$3.80$2.70--
$240.00Jan 15$2.00$5.90$3.95$9.14 06/01$3.20–$4.90$3.95--
$560.00Oct 16$160.20$163.80$162.00$131.50 06/18$128.40–$163.50$160.20--
$230.00Oct 16$0.00$3.40$1.70$2.48 06/11$1.33–$1.73$1.70--
$230.00Dec 18$1.00$4.70$2.85$2.20 06/25$1.98–$3.20$2.20--
$220.00Oct 16$0.00$3.10$1.55$2.06 06/11$1.23–$1.60$1.55--
$580.00Aug 21$179.70$184.00$181.85$152.10 06/26$143.90–$183.10$179.70--
$580.00Oct 16$179.70$184.00$181.85$181.40 07/10$146.40–$183.15$181.40--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.10$0.50--
$210.00Dec 18$0.00$3.70$1.85$1.60 06/29$1.65–$1.98$1.60--
$210.00Jan 15$0.15$4.40$2.28$5.70 06/01$1.78–$2.65$2.28--
$590.00Aug 21$189.70$194.00$191.85$162.00 06/26$153.45–$193.10$189.70--
$200.00Oct 16$0.00$2.65$1.33$1.75 05/13$0.88–$1.35$1.33--
$200.00Dec 18$0.00$3.30$1.65$1.25 06/26$1.45–$1.90$1.25--
$200.00Jan 15$0.00$3.90$1.95$3.70 06/08$1.65–$2.30$1.95--
$195.00Oct 16$0.00$2.60$1.30$1.55 05/13$1.13–$1.30$1.30--

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 99
Total Puts 15
Put/Call Ratio 0.15
Net Difference 84

Prior's Put/Call Breakdown

Total Calls 156
Total Puts 20
Put/Call Ratio 0.13
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 1,000
Total Puts 1,321
Average Put/Call Ratio 1.56
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