Tour v344
WWD
WOODWARD INC
$394.12 -1.96%
(7/15 19:20) ◀
|
Thursday, July 16, 2026 (7:13pm)
January 2026
|
▶ (7/17 19:31)
◀ 7/16 19:13 ▶

Option Volume

Detail
ℹ
Current (07/16) 660
Calls: 200 (30%)
Puts: 460 (70%)
Prior (07/15) 28
Calls: 17 (61%)
Puts: 11 (39%)
Current vs Prior +2257.14%
Calls: +1076.47% (Calls)
Puts: +4081.82% (Puts)
Prior 7-Day Total 1,758
Calls: 880 (50%)
Puts: 878 (50%)
Prior 7-Day Average 251
Calls: 125 (50%)
Puts: 125 (50%)
Current vs Prior 7-Day Avg +162.80%
Calls: +59.09%
Puts: +266.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.63M
Calls: $661.7K (40%)
Puts: $973.3K (60%)
Prior (07/15) $27.3K
Calls: $19.4K (71%)
Puts: $7.9K (29%)
Current vs Prior +5896.31%
Calls: +3319.24%
Puts: +12196.84%
Prior 7-Day Total $3.27M
Calls: $1.53M (47%)
Puts: $1.74M (53%)
Prior 7-Day Average $467.6K
Calls: $219.2K (47%)
Puts: $248.3K (53%)
Current vs Prior 7-Day Avg +249.67%
Calls: +201.80%
Puts: +291.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.30
Prior (07/15) 0.65
Current vs Prior +255.45%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +121.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,204
Calls: 1,003 (46%)
Puts: 1,201 (54%)
Prior (07/15) 457
Calls: 457 (100%)
Puts: -- (0%)
Current vs Prior +382.28%
Prior 7-Day Total 6,030
Calls: 4,367 (72%)
Puts: 1,663 (28%)
Prior 7-Day Average 861
Calls: 623 (65%)
Puts: 332 (35%)
Current vs Prior 7-Day Avg +155.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.65% | 14.27%3.65% | 14.27%
Prior 4.33% | 14.22%4.33% | 14.22%
Current vs Prior -15.59% | +0.39%-15.59% | +0.39%
Prior 7-Day Avg 5.46% | 14.59%5.46% | 14.59%
Current vs 7-Day Avg -33.06% | -2.17%-33.06% | -2.17%
Prior 7-Day Eod 4.33% | 14.22%4.33% | 14.22%
Current vs 7-Day Eod -15.59% | +0.39%-15.59% | +0.39%
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

Massive premium surge with dollar volume up 5896% vs prior. Dollar volume significantly above 7-day average (250% higher). Unusually high activity with volume up 2257% vs prior - elevated interest. Volume explosion - 163% above 7-day average (660 vs avg 251).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.9%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2139.0041.70$40.356.7%20.6280
$410.00Aug 2132.6035.70$34.159.1%1500.57158

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 0.61, highest 0.71)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2126.5029.40$27.9510.4%10.551
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 176.8010.00$8.4038.1%60.71527
$420.00Aug 2139.0041.70$40.356.7%20.6280
$410.00Aug 2132.6035.70$34.159.1%1500.57158

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 482, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.001.95$0.98199.0%120.1397
$420.00Jul 170.001.60$0.80200.0%70.09--
$450.00Aug 216.009.50$7.7545.2%50.2339
$420.00Aug 2113.6016.70$15.1520.5%20.3746
$430.00Jul 170.002.35$1.18199.2%10.10221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2132.6035.70$34.159.1%1500.57158
$390.00Aug 2121.5024.60$23.0513.4%1010.45350
$340.00Aug 215.508.50$7.0042.9%600.177
$350.00Aug 217.5010.70$9.1035.2%600.229
$380.00Aug 2116.8020.50$18.6519.8%600.385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 45.4%, max 87.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2197.2%51.8%87.8%946
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 2172.9%51.4%41.9%6626
$390.00Jul 17Aug 2153.9%50.6%6.6%105361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 54.56, avg 6.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Jul 17$0.18$9.82$0.1854.56$410.18
$440.00$450.00Aug 21$2.10$7.90$2.103.76$442.10
$420.00$440.00Aug 21$5.30$14.70$5.302.77$425.30
$400.00$420.00Aug 21$8.00$12.00$8.001.50$408.00
$390.00$400.00Aug 21$4.80$5.20$4.801.08$394.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Jul 17$0.72$9.28$0.7212.89$379.28
$390.00$380.00Jul 17$1.50$8.50$1.505.67$388.50
$340.00$320.00Aug 21$3.20$16.80$3.205.25$336.80
$350.00$340.00Aug 21$2.10$7.90$2.103.76$347.90
$380.00$350.00Aug 21$9.55$20.45$9.552.14$370.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.63, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Aug 21$4.80$4.80$5.200.92$394.80
$400.00$420.00Aug 21$8.00$8.00$12.000.67$408.00
$420.00$440.00Aug 21$5.30$5.30$14.700.36$425.30
$440.00$450.00Aug 21$2.10$2.10$7.900.27$442.10
$410.00$420.00Jul 17$0.18$0.18$9.820.02$410.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$6.20$6.20$3.801.63$413.80
$400.00$390.00Jul 17$5.55$5.55$4.451.25$394.45
$410.00$390.00Aug 21$11.10$11.10$8.901.25$398.90
$390.00$380.00Aug 21$4.40$4.40$5.600.79$385.60
$380.00$350.00Aug 21$9.55$9.55$20.450.47$370.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $17.28, cheapest $14.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$14.3597.2%51.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$17.3072.9%51.4%
$390.00Jul 17Aug 21$20.2053.9%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.94% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$27.95$23.05$51.00$339.00$441.0012.94%
$420.00Aug 21$15.15$40.35$55.50$364.50$475.5014.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.36% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$370.00Jul 17$0.80$0.63$1.43$368.57$421.43
$410.00$370.00Jul 17$0.98$0.63$1.61$368.39$411.61
$430.00$370.00Jul 17$1.18$0.63$1.81$368.19$431.81
$420.00$330.00Jul 17$0.80$1.08$1.88$328.12$421.88
$410.00$330.00Jul 17$0.98$1.08$2.06$327.94$412.06
$420.00$380.00Jul 17$0.80$1.35$2.15$377.85$422.15
$430.00$330.00Jul 17$1.18$1.08$2.26$327.74$432.26
$410.00$380.00Jul 17$0.98$1.35$2.33$377.67$412.33
$430.00$380.00Jul 17$1.18$1.35$2.53$377.47$432.53
$420.00$390.00Jul 17$0.80$2.85$3.65$386.35$423.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.88, avg credit $9.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420440/450Aug 21$8.30$1.704.88$411.70$448.30
390/410420/440Aug 21$16.40$3.604.56$393.60$436.40
340/350390/400Aug 21$6.90$3.102.23$343.10$396.90
390/410440/450Aug 21$13.20$6.801.94$396.80$453.20
380/390440/450Aug 21$6.50$3.501.86$383.50$446.50
380/390400/420Aug 21$12.40$7.601.63$377.60$412.40
350/380400/420Aug 21$17.55$12.451.41$362.45$417.55
390/400410/420Jul 17$5.73$4.271.34$394.27$415.73
320/340400/420Aug 21$11.20$8.801.27$328.80$411.20
340/350400/420Aug 21$10.10$9.901.02$339.90$410.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 16.86, cheapest $0.56)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$0.56$9.4416.86
$400.00$420.00$440.00Aug 21$2.70$17.306.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.78$9.2211.82
$380.00$390.00$400.00Jul 17$4.05$5.951.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.53, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Aug 21-$4.55$15.45
$400.00$420.001:2Aug 21-$7.15$12.85
$410.00$420.001:2Jul 17-$0.62$9.38
$420.00$430.001:2Jul 17-$1.56$8.44
$440.00$450.001:2Aug 21-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$330.001:2Jul 17-$1.53$38.47
$340.00$320.001:2Aug 21-$0.60$19.40
$410.00$390.001:2Aug 21-$11.95$8.05
$350.00$340.001:2Aug 21-$4.90$5.10
$380.00$350.001:2Aug 21$0.45$29.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.48%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$21.600.491.5%5.48%6.97%1--
$420.00Aug 21$13.600.376.6%3.45%10.02%246
$440.00Aug 21$8.200.2711.6%2.08%13.72%1560
$450.00Aug 21$6.000.2314.2%1.52%15.70%539

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 $290.00 07-17 call last traded $115.30 on 07/07 (now $102.40/$105.60) — try a limit near $104.00. Also watch the $400.00 10-16 call last traded $59.39 on 06/23 (now $31.30/$34.50) — try a limit near $32.90; the $390.00 08-21 call last traded $56.09 on 06/26 (now $26.50/$29.40) — try a limit near $27.95. Most tradeable put: the $420.00 08-21 put last traded $31.00 on 07/07 (now $39.00/$41.70) — try a limit near $39.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$5.00$7.00$6.00$52.04 06/24$6.00–$50.85$6.00--
$390.00Aug 21$26.50$29.40$27.95$56.09 06/26$27.95–$62.40$27.951
$390.00Oct 16$36.30$39.50$37.90$26.40 06/04$37.90–$71.85$36.30--
$400.00Jul 17$0.50$3.60$2.05$10.20 07/08$2.05–$42.15$2.05--
$400.00Aug 21$21.60$24.70$23.15$33.47 07/09$23.15–$55.55$23.15--
$400.00Oct 16$31.30$34.50$32.90$59.39 06/23$32.90–$65.35$32.909
$400.00Dec 18$43.20$46.80$45.00$62.88 06/16$45.00–$77.45$45.00--
$400.00Jan 15$46.40$49.50$47.95$56.20 07/10$47.95–$80.90$47.95--
$380.00Jul 17$12.90$16.20$14.55$22.00 07/10$14.55–$59.95$14.55--
$380.00Oct 16$41.60$44.70$43.15$52.39 07/09$43.15–$78.65$43.15--
$380.00Jan 15$57.00$59.40$58.20$67.60 07/07$58.20–$93.20$58.20--
$410.00Jul 17$0.00$1.95$0.98$9.00 07/09$0.98–$34.70$0.9897
$410.00Aug 21$17.10$20.20$18.65$27.17 07/09$18.65–$48.60$18.65--
$410.00Oct 16$27.10$30.50$28.80$56.65 06/26$28.80–$59.10$28.808
$370.00Jul 17$22.50$25.70$24.10$64.87 06/18$24.10–$68.95$24.10--
$370.00Aug 21$38.00$41.60$39.80$72.30 06/26$39.80–$77.90$39.80--
$370.00Oct 16$47.50$50.40$48.95$71.64 06/29$48.95–$86.30$48.95--
$370.00Dec 18$59.00$61.70$60.35$41.25 05/29$60.35–$96.60$59.00--
$420.00Jul 17$0.00$1.60$0.80$2.92 07/08$0.80–$27.25$0.80--
$420.00Aug 21$13.60$16.70$15.15$24.00 07/09$15.15–$42.60$15.1546
$420.00Oct 16$23.10$26.50$24.80$49.25 06/18$24.80–$53.30$24.80--
$420.00Dec 18$34.40$38.10$36.25$62.30 06/22$36.25–$66.00$36.25--
$420.00Jan 15$37.60$40.90$39.25$65.76 06/18$39.25–$69.70$39.25--
$360.00Jul 17$32.40$35.60$34.00$40.02 07/10$34.00–$78.90$34.00--
$360.00Oct 16$54.00$56.90$55.45$72.16 07/02$55.45–$94.05$55.45--
$360.00Dec 18$65.00$68.30$66.65$89.25 07/06$66.65–$103.65$66.65--
$360.00Jan 15$68.00$71.60$69.80$46.58 06/02$69.80–$106.70$68.00--
$430.00Jul 17$0.00$2.35$1.18$1.50 07/10$0.70–$21.00$1.18221
$430.00Aug 21$10.60$13.80$12.20$19.80 07/09$12.20–$36.65$12.20--
$430.00Oct 16$20.00$23.00$21.50$50.70 06/25$21.50–$47.75$21.50--
$430.00Dec 18$30.50$34.10$32.30$49.07 06/29$32.30–$60.75$32.30--
$430.00Jan 15$34.30$37.50$35.90$39.81 07/08$35.90–$64.40$35.90--
$350.00Jul 17$42.40$45.20$43.80$74.65 06/29$43.80–$88.60$43.80--
$350.00Aug 21$52.50$55.80$54.15$92.10 06/22$54.15–$94.85$54.15--
$350.00Oct 16$61.00$63.70$62.35$99.60 06/18$62.35–$101.90$62.35--
$350.00Dec 18$71.20$74.70$72.95$55.10 06/05$72.95–$111.10$71.20--
$350.00Jan 15$74.90$77.70$76.30$79.20 07/08$76.30–$113.95$76.30--
$440.00Jul 17$0.00$2.25$1.13$1.15 07/08$0.68–$15.85$1.13--
$440.00Aug 21$8.20$11.50$9.85$13.79 07/10$9.85–$31.65$9.85560
$440.00Oct 16$16.90$20.00$18.45$40.15 06/24$18.45–$42.80$18.45--
$440.00Dec 18$27.00$30.60$28.80$55.20 06/18$28.80–$55.85$28.80--
$440.00Jan 15$30.80$33.90$32.35$45.74 07/02$32.35–$59.50$32.35--
$340.00Jul 17$52.40$55.70$54.05$83.25 07/06$54.05–$98.45$54.05--
$340.00Oct 16$68.50$71.40$69.95$40.80 06/01$69.95–$110.05$68.50--
$340.00Dec 18$78.00$81.10$79.55$65.00 05/13$79.55–$118.50$78.00--
$340.00Jan 15$81.00$83.70$82.35$85.88 07/08$82.35–$121.25$82.35--
$450.00Jul 17$0.00$2.20$1.10$0.40 07/10$0.35–$12.05$0.40--
$450.00Aug 21$6.00$9.50$7.75$11.32 07/10$7.75–$27.25$7.7539
$450.00Oct 16$14.10$17.30$15.70$20.80 07/09$15.70–$38.00$15.70--
$450.00Dec 18$23.80$27.50$25.65$45.58 06/22$25.65–$51.20$25.65--
$450.00Jan 15$27.40$30.70$29.05$45.00 06/29$29.05–$54.95$29.05--
$330.00Jul 17$62.40$65.70$64.05$93.24 07/06$64.05–$108.15$64.05--
$460.00Jul 17$0.00$2.15$1.08$0.25 07/09$0.75–$8.65$0.25--
$460.00Aug 21$4.30$8.00$6.15$10.40 07/09$6.15–$22.80$6.15--
$460.00Oct 16$11.90$15.00$13.45$16.80 07/10$13.45–$34.55$13.45--
$460.00Jan 15$24.10$28.00$26.05$48.65 06/18$26.05–$50.65$26.05--
$320.00Oct 16$84.00$87.00$85.50$121.82 06/17$85.50–$126.95$85.50--
$470.00Jul 17$0.00$2.15$1.08$0.75 07/08$0.50–$6.15$0.75--
$470.00Aug 21$3.00$6.60$4.80$8.30 07/09$4.80–$19.95$4.80--
$470.00Oct 16$9.90$13.00$11.45$27.55 06/23$11.45–$30.90$11.45--
$310.00Jul 17$82.40$85.00$83.70$87.73 07/08$83.70–$128.05$83.70--
$310.00Oct 16$92.50$95.20$93.85$130.57 06/17$93.85–$135.65$93.85--
$310.00Dec 18$100.10$103.20$101.65$67.00 06/01$101.65–$142.25$100.10--
$480.00Jul 17$0.00$2.15$1.08$3.00 06/24$1.08–$4.50$1.08--
$480.00Aug 21$1.85$5.50$3.68$6.40 07/09$3.68–$16.70$3.68--
$480.00Oct 16$8.00$11.50$9.75$6.10 06/03$9.75–$27.35$8.00--
$300.00Jul 17$92.40$94.90$93.65$97.50 07/08$93.65–$137.95$93.65--
$300.00Dec 18$108.00$111.10$109.55$93.18 05/13$109.55–$150.75$108.00--
$490.00Jul 17$0.00$2.15$1.08$0.50 07/06$0.65–$3.20$0.50--
$490.00Aug 21$0.95$4.40$2.68$4.60 07/09$2.68–$14.15$2.68--
$490.00Oct 16$6.50$10.00$8.25$11.00 07/09$8.25–$24.35$8.25--
$490.00Dec 18$14.20$17.90$16.05$11.00 06/03$16.05–$35.65$14.20--
$290.00Jul 17$102.40$105.60$104.00$115.30 07/07$104.00–$147.75$104.004
$500.00Jul 17$0.00$2.15$1.08$1.14 07/01$0.63–$2.15$1.08--
$500.00Aug 21$0.75$3.90$2.33$3.82 07/09$1.83–$11.65$2.3318
$500.00Oct 16$5.20$9.00$7.10$18.80 06/26$7.10–$21.05$7.10--
$500.00Dec 18$12.40$16.30$14.35$25.30 07/01$14.35–$32.30$14.35--
$280.00Jul 17$112.40$115.60$114.00$109.50 06/11$114.00–$157.80$112.40--
$280.00Oct 16$119.00$122.40$120.70$152.01 06/23$120.70–$162.95$120.70--
$280.00Dec 18$124.50$127.60$126.05$123.40 06/11$126.05–$167.80$124.50--
$510.00Jul 17$0.00$2.15$1.08$1.03 07/01$1.08–$1.73$1.03--
$510.00Aug 21$0.00$3.40$1.70$10.30 06/18$1.70–$9.55$1.70--
$510.00Oct 16$4.10$7.50$5.80$7.10 07/10$5.80–$18.70$5.80--
$510.00Jan 15$13.40$17.00$15.20$10.60 06/03$15.20–$33.00$13.40--
$270.00Oct 16$128.00$130.70$129.35$132.50 06/15$129.35–$172.25$129.35--
$270.00Dec 18$133.00$136.10$134.55$159.99 06/16$134.55–$176.70$134.55--
$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$6.90$5.00$7.20 07/09$4.85–$16.60$5.00--
$520.00Dec 18$9.40$13.30$11.35$23.60 06/22$11.35–$26.85$11.35--
$520.00Jan 15$12.20$15.50$13.85$29.88 06/24$13.85–$30.15$13.85--
$260.00Oct 16$137.20$140.30$138.75$116.98 06/10$138.75–$181.55$137.20--
$530.00Aug 21$0.00$3.00$1.50$1.70 07/09$1.50–$7.00$1.50--
$530.00Oct 16$2.35$5.80$4.08$14.60 06/18$4.08–$14.25$4.08--
$540.00Aug 21$0.00$2.75$1.38$1.40 07/09$1.38–$5.90$1.38--
$540.00Oct 16$1.65$5.10$3.38$11.00 06/24$3.38–$12.40$3.38--
$540.00Jan 15$9.00$13.00$11.00$17.70 07/02$11.00–$25.40$11.00--
$550.00Jul 17$0.00$2.15$1.08$1.08 06/03$1.08–$1.23$1.08--
$560.00Aug 21$0.00$2.45$1.23$3.10 06/24$1.23–$3.88$1.23--
$560.00Oct 16$0.60$4.10$2.35$4.85 07/02$2.30–$9.35$2.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$1.40$4.30$2.85$4.92 07/07$1.75–$5.90$2.8511
$390.00Aug 21$21.50$24.60$23.05$20.72 07/10$13.05–$23.05$21.50350
$390.00Oct 16$29.00$32.60$30.80$25.70 07/09$19.90–$30.80$29.00--
$400.00Jul 17$6.80$10.00$8.40$10.92 07/07$3.08–$9.95$8.40527
$400.00Oct 16$34.50$37.30$35.90$29.90 07/09$23.65–$35.90$34.50--
$400.00Dec 18$43.50$46.80$45.15$42.00 07/10$33.30–$45.15$43.50--
$380.00Jul 17$0.00$2.70$1.35$2.30 07/09$1.33–$3.23$1.3521
$380.00Aug 21$16.80$20.50$18.65$18.00 07/08$10.75–$18.65$18.005
$380.00Oct 16$24.20$27.60$25.90$18.35 06/24$17.35–$25.90$24.20--
$410.00Jul 17$15.50$18.20$16.85$10.00 07/02$5.20–$16.85$15.50--
$410.00Aug 21$32.60$35.70$34.15$20.78 07/06$19.50–$34.15$32.60158
$410.00Oct 16$40.20$43.50$41.85$34.40 07/09$27.70–$41.85$40.20--
$370.00Jul 17$0.00$1.25$0.63$1.78 07/08$0.57–$2.55$0.63--
$370.00Aug 21$13.00$16.70$14.85$14.25 07/08$8.70–$14.85$14.25--
$370.00Oct 16$20.00$23.80$21.90$40.40 05/13$14.70–$21.90$21.90--
$420.00Jul 17$24.50$27.70$26.10$18.79 07/10$8.80–$26.10$24.50--
$420.00Aug 21$39.00$41.70$40.35$31.00 07/07$23.15–$40.35$39.0080
$420.00Oct 16$46.20$49.00$47.60$45.80 07/08$31.70–$47.60$46.20--
$360.00Jul 17$0.00$2.20$1.10$1.15 07/08$0.70–$1.88$1.10--
$360.00Aug 21$10.00$13.00$11.50$9.70 07/09$6.85–$11.90$10.00--
$360.00Oct 16$16.50$20.20$18.35$12.00 07/06$12.40–$18.35$16.50--
$430.00Jul 17$33.70$37.70$35.70$27.47 07/07$13.35–$35.70$33.70--
$430.00Aug 21$46.10$49.00$47.55$29.41 06/23$27.70–$47.55$46.10--
$430.00Oct 16$52.80$56.00$54.40$45.70 07/09$36.10–$54.40$52.80--
$350.00Jul 17$0.00$2.15$1.08$1.26 07/02$1.08–$1.70$1.08--
$350.00Aug 21$7.50$10.70$9.10$6.96 06/29$5.40–$9.15$7.509
$350.00Oct 16$13.60$17.40$15.50$11.48 06/17$10.40–$15.50$13.60--
$350.00Jan 15$24.10$27.60$25.85$43.01 06/04$19.60–$25.85$25.85--
$440.00Jul 17$44.00$47.80$45.90$36.28 07/07$18.00–$45.90$44.00--
$440.00Oct 16$59.40$62.90$61.15$58.70 07/08$41.05–$61.15$59.40--
$440.00Dec 18$67.70$70.60$69.15$51.90 06/24$51.25–$69.15$67.70--
$340.00Jul 17$0.00$2.15$1.08$1.08 07/02$1.05–$1.50$1.08--
$340.00Aug 21$5.50$8.50$7.00$5.40 06/29$4.18–$7.30$5.507
$340.00Dec 18$18.50$22.00$20.25$15.50 07/01$15.05–$20.25$18.50--
$450.00Jul 17$54.30$57.80$56.05$45.67 07/07$23.85–$56.05$54.30--
$450.00Aug 21$61.00$64.50$62.75$40.70 06/26$38.50–$62.75$61.00--
$450.00Oct 16$66.70$70.00$68.35$58.50 07/09$46.55–$68.35$66.70--
$450.00Jan 15$76.70$79.70$78.20$100.00 06/09$58.80–$78.20$78.20--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.78–$1.43$1.0033
$330.00Aug 21$3.50$6.70$5.10$5.60 07/08$3.18–$5.80$5.10--
$330.00Oct 16$8.50$12.40$10.45$7.89 06/18$7.25–$10.45$8.50--
$330.00Dec 18$16.00$19.20$17.60$13.40 06/24$12.90–$17.60$16.00--
$460.00Jul 17$65.10$67.10$66.10$55.33 07/07$30.65–$66.10$65.10--
$460.00Aug 21$69.80$73.00$71.40$47.20 06/26$44.65–$71.40$69.80--
$320.00Jul 17$0.00$0.25$0.13$0.75 06/17$0.13–$1.38$0.13--
$320.00Aug 21$2.50$5.10$3.80$3.90 07/10$2.20–$4.40$3.80--
$320.00Oct 16$7.00$10.50$8.75$21.70 05/22$5.90–$8.75$8.75--
$320.00Dec 18$13.50$16.90$15.20$11.70 07/01$11.10–$15.20$13.50--
$470.00Jul 17$74.00$77.80$75.90$124.50 05/19$38.25–$75.90$75.90--
$310.00Jul 17$0.00$2.15$1.08$2.71 06/10$1.08–$1.33$1.08--
$310.00Aug 21$1.50$4.70$3.10$3.40 07/08$1.95–$3.10$3.10--
$310.00Oct 16$5.20$8.80$7.00$5.50 06/26$4.60–$7.05$5.50--
$310.00Dec 18$11.10$14.60$12.85$25.30 05/19$9.65–$12.85$12.85--
$480.00Jul 17$85.10$87.80$86.45$134.50 05/19$46.00–$86.45$86.45--
$480.00Aug 21$86.80$90.50$88.65$85.20 07/10$57.60–$88.65$86.80--
$300.00Jul 17$0.00$2.15$1.08$1.26 06/16$0.15–$1.27$1.08--
$300.00Aug 21$0.50$3.60$2.05$2.32 07/08$1.50–$2.65$2.05--
$300.00Oct 16$4.00$7.50$5.75$5.55 07/09$3.70–$5.90$5.55--
$300.00Jan 15$10.50$14.20$12.35$12.50 07/08$9.50–$12.60$12.35--
$490.00Jul 17$94.10$97.80$95.95$62.50 06/26$55.35–$95.95$94.10--
$490.00Aug 21$96.80$99.60$98.20$68.70 06/26$65.00–$98.20$96.80--
$490.00Dec 18$104.70$108.30$106.50$103.70 07/10$80.55–$106.50$104.70--
$290.00Jul 17$0.00$2.15$1.08$1.10 06/15$0.78–$1.25$1.08--
$290.00Aug 21$0.00$3.30$1.65$1.68 07/08$1.25–$1.95$1.65--
$290.00Oct 16$2.50$6.50$4.50$4.10 06/29$3.18–$4.70$4.10--
$500.00Jul 17$104.50$107.80$106.15$72.10 06/26$64.65–$106.15$104.50--
$500.00Dec 18$112.90$116.50$114.70$111.70 07/10$87.40–$114.70$112.90--
$280.00Jul 17$0.00$1.90$0.95$0.22 07/08$0.68–$1.23$0.22--
$280.00Aug 21$0.00$3.00$1.50$1.40 07/08$1.33–$1.80$1.40--
$280.00Oct 16$1.50$5.10$3.30$3.40 06/29$2.60–$3.80$3.30--
$510.00Jul 17$114.00$117.80$115.90$82.00 06/26$74.25–$115.90$114.00--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$1.08–$1.20$1.06--
$270.00Oct 16$1.30$4.30$2.80$2.65 06/17$1.90–$2.90$2.65--
$270.00Dec 18$4.50$8.30$6.40$5.80 06/29$4.95–$6.50$5.80--
$270.00Jan 15$5.80$9.40$7.60$15.00 06/01$5.65–$7.65$7.60--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.18$1.08--
$260.00Oct 16$0.50$4.40$2.45$2.60 07/08$1.70–$2.75$2.45--
$260.00Dec 18$3.50$7.20$5.35$4.70 06/29$3.95–$5.40$4.70--
$260.00Jan 15$4.60$8.10$6.35$5.66 06/17$4.65–$6.45$5.66--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.15$1.08--
$250.00Dec 18$2.50$6.10$4.30$9.60 05/21$3.15–$4.50$4.30--
$250.00Jan 15$3.30$7.10$5.20$6.41 06/15$4.22–$5.55$5.20--
$540.00Jan 15$148.60$152.70$150.65$124.51 06/26$119.45–$150.65$148.60--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.15$1.08--
$240.00Dec 18$1.60$5.40$3.50$2.70 06/25$2.53–$3.78$2.70--
$240.00Jan 15$2.50$6.20$4.35$9.14 06/01$3.20–$4.35$4.35--
$230.00Oct 16$0.00$3.10$1.55$2.48 06/11$1.33–$1.70$1.55--
$230.00Dec 18$1.00$4.70$2.85$2.20 06/25$1.98–$3.20$2.20--
$560.00Oct 16$164.20$167.70$165.95$131.50 06/18$128.40–$165.95$164.20--
$220.00Oct 16$0.00$2.85$1.43$2.06 06/11$1.23–$1.55$1.43--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.10$0.50--
$210.00Dec 18$0.30$3.70$2.00$1.60 06/29$1.65–$2.00$1.60--
$210.00Jan 15$0.50$4.00$2.25$5.70 06/01$1.78–$2.55$2.25--
$580.00Aug 21$183.90$187.80$185.85$152.10 06/26$143.90–$185.85$183.90--
$580.00Oct 16$183.90$187.80$185.85$181.40 07/10$146.40–$185.85$183.90--
$200.00Oct 16$0.00$2.50$1.25$1.75 05/13$0.88–$1.33$1.25--
$200.00Dec 18$0.00$3.40$1.70$1.25 06/26$1.45–$1.75$1.25--
$200.00Jan 15$0.00$3.50$1.75$3.70 06/08$1.65–$2.05$1.75--
$590.00Aug 21$194.00$197.80$195.90$162.00 06/26$153.45–$195.90$194.00--
$195.00Oct 16$0.00$2.45$1.23$1.55 05/13$1.13–$1.30$1.23--

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 200
Total Puts 460
Put/Call Ratio 2.30
Net Difference -260

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 11
Put/Call Ratio 0.65
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 880
Total Puts 878
Average Put/Call Ratio 1.04
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