Tour v346
WWD
WOODWARD INC
$392.88 -0.31%
$391.33 (-0.39%)🌙
as of 07/17 07:31 PM
(7/16 19:13) ◀
|
Friday, July 17, 2026 (7:31pm)
January 2026
|
▶
◀ 7/17 19:31

Option Volume

Detail
ℹ
Current (07/17) 221
Calls: 119 (54%)
Puts: 102 (46%)
Prior (07/16) 660
Calls: 200 (30%)
Puts: 460 (70%)
Current vs Prior -66.52%
Calls: -40.50% (Calls)
Puts: -77.83% (Puts)
Prior 7-Day Total 2,323
Calls: 1,000 (43%)
Puts: 1,323 (57%)
Prior 7-Day Average 331
Calls: 142 (43%)
Puts: 189 (57%)
Current vs Prior 7-Day Avg -33.41%
Calls: -16.70%
Puts: -46.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $726.0K
Calls: $350.9K (48%)
Puts: $375.1K (52%)
Prior (07/16) $1.63M
Calls: $661.7K (40%)
Puts: $973.3K (60%)
Current vs Prior -55.59%
Calls: -46.96%
Puts: -61.46%
Prior 7-Day Total $4.67M
Calls: $1.98M (42%)
Puts: $2.69M (58%)
Prior 7-Day Average $666.9K
Calls: $283.1K (42%)
Puts: $383.8K (58%)
Current vs Prior 7-Day Avg +8.87%
Calls: +23.97%
Puts: -2.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.86
Prior (07/16) 2.30
Current vs Prior -62.73%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -35.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 146
Calls: 62 (42%)
Puts: 84 (58%)
Prior (07/16) 2,204
Calls: 1,003 (46%)
Puts: 1,201 (54%)
Current vs Prior -93.38%
Prior 7-Day Total 5,812
Calls: 3,742 (64%)
Puts: 2,070 (36%)
Prior 7-Day Average 830
Calls: 534 (56%)
Puts: 414 (44%)
Current vs Prior 7-Day Avg -82.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.55% | 14.48%2.55% | 14.48%
Prior 3.65% | 14.27%3.65% | 14.27%
Current vs Prior +296.39% | +20.20%-30.34% | +1.47%
Prior 7-Day Avg 5.05% | 14.57%5.05% | 14.57%
Current vs 7-Day Avg +186.67% | +17.78%-49.62% | -0.57%
Prior 7-Day Eod 3.65% | 14.27%3.65% | 14.27%
Current vs 7-Day Eod +296.39% | +20.20%-30.34% | +1.47%
Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio dropping 63% - sentiment shifting bullish. Declining open interest (down 93%) indicates positions being closed.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.7%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1751.4054.80$53.106.4%30.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2139.3042.30$40.807.4%860.6382
$430.00Jul 1735.1038.50$36.809.2%10.90--

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. 6 found (avg delta 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1751.4054.80$53.106.4%30.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1725.1028.50$26.8012.7%11.00--
$430.00Jul 1735.1038.50$36.809.2%10.90--
$400.00Jul 175.108.50$6.8050.0%10.79--
$420.00Aug 2139.3042.30$40.807.4%860.6382
$400.00Aug 2127.0030.60$28.8012.5%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 123, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2121.6024.90$23.2514.2%110.4951
$400.00Jul 170.002.10$1.05200.0%50.21--
$450.00Aug 215.709.30$7.5048.0%50.22--
$340.00Jul 1751.4054.80$53.106.4%30.94--
$510.00Jul 170.002.15$1.08199.1%20.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2139.3042.30$40.807.4%860.6382
$370.00Jul 170.002.25$1.13199.1%10.11--
$400.00Jul 175.108.50$6.8050.0%10.79--
$420.00Jul 1725.1028.50$26.8012.7%11.00--
$430.00Jul 1735.1038.50$36.809.2%10.90--

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 486.1%, max 577.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 21294.8%54.5%440.6%1651
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 21359.3%53.1%577.0%8782
$400.00Jul 17Aug 21294.8%54.5%440.6%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 11.20, avg 4.31)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$500.00Aug 21$5.35$44.65$5.358.35$455.35
$400.00$450.00Aug 21$15.75$34.25$15.752.17$415.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$280.00Aug 21$4.10$45.90$4.1011.20$325.90
$340.00$330.00Aug 21$1.75$8.25$1.754.71$338.25
$400.00$370.00Jul 17$5.67$24.33$5.674.29$394.33
$390.00$340.00Aug 21$16.35$33.65$16.352.06$373.65
$400.00$390.00Aug 21$5.00$5.00$5.001.00$395.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 6.55, avg 1.18)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$400.00Jul 17$52.05$52.05$7.956.55$392.05
$400.00$450.00Aug 21$15.75$15.75$34.250.46$415.75
$450.00$500.00Aug 21$5.35$5.35$44.650.12$455.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$400.00Aug 21$12.00$12.00$8.001.50$408.00
$400.00$390.00Aug 21$5.00$5.00$5.001.00$395.00
$390.00$340.00Aug 21$16.35$16.35$33.650.49$373.65
$400.00$370.00Jul 17$5.67$5.67$24.330.23$394.33
$340.00$330.00Aug 21$1.75$1.75$8.250.21$338.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $19.40, cheapest $14.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$22.20294.8%54.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$14.00359.3%53.1%
$400.00Jul 17Aug 21$22.00294.8%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.00% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$1.05$6.80$7.85$392.15$407.852.00%
$400.00Aug 21$23.25$28.80$52.05$347.95$452.0513.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.55% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$370.00Jul 17$1.05$1.13$2.18$367.82$402.18
$500.00$330.00Aug 21$2.15$5.70$7.85$322.15$507.85
$500.00$340.00Aug 21$2.15$7.45$9.60$330.40$509.60
$450.00$330.00Aug 21$7.50$5.70$13.20$316.80$463.20
$450.00$340.00Aug 21$7.50$7.45$14.95$325.05$464.95
$500.00$390.00Aug 21$2.15$23.80$25.95$364.05$525.95
$400.00$330.00Aug 21$23.25$5.70$28.95$301.05$428.95
$400.00$340.00Aug 21$23.25$7.45$30.70$309.30$430.70
$450.00$390.00Aug 21$7.50$23.80$31.30$358.70$481.30
$400.00$390.00Aug 21$23.25$23.80$47.05$342.95$447.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.79, avg credit $16.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/390400/450Aug 21$32.10$17.901.79$357.90$432.10
340/390450/500Aug 21$21.70$28.300.77$368.30$471.70
280/330400/450Aug 21$19.85$30.150.66$310.15$419.85
330/340400/450Aug 21$17.50$32.500.54$322.50$417.50
400/420450/500Aug 21$17.35$32.650.53$402.65$467.35
390/400450/500Aug 21$10.35$39.650.26$389.65$460.35
280/330450/500Aug 21$9.45$40.550.23$320.55$459.45
330/340450/500Aug 21$7.10$42.900.17$332.90$457.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.81, cheapest $10.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$450.00$500.00Aug 21$10.40$39.603.81
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. 10 found (best net $-1.11, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$510.001:2Jul 17-$1.11$108.89
$450.00$500.001:2Aug 21$3.20$46.80
$400.00$450.001:2Aug 21$8.25$41.75
$340.00$400.001:2Jul 17$51.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$3.95$6.05
$420.00$400.001:2Aug 21-$16.80$3.20
$330.00$280.001:2Aug 21$2.50$47.50
$390.00$340.001:2Aug 21$8.90$41.10
$400.00$370.001:2Jul 17$4.54$25.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.50%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$21.600.491.8%5.50%7.31%1151
$450.00Aug 21$5.700.2214.5%1.45%15.99%5--
$500.00Aug 21$0.600.0827.3%0.15%27.42%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, 199 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 01-15 call last traded $45.74 on 07/02 (now $31.90/$34.20) — try a limit near $33.05. Also watch the $400.00 08-21 call last traded $33.47 on 07/09 (now $21.60/$24.90) — try a limit near $23.25. Most tradeable put: the $420.00 08-21 put last traded $31.00 on 07/07 (now $39.30/$42.30) — try a limit near $39.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$1.50$4.90$3.20$52.04 06/24$3.20–$50.85$3.20--
$390.00Aug 21$26.40$29.80$28.10$56.09 06/26$27.95–$62.40$28.10--
$390.00Oct 16$36.60$40.50$38.55$26.40 06/04$37.90–$71.85$36.60--
$400.00Jul 17$0.00$2.10$1.05$10.20 07/08$1.05–$42.15$1.05--
$400.00Aug 21$21.60$24.90$23.25$33.47 07/09$23.15–$55.55$23.2551
$400.00Oct 16$31.70$35.50$33.60$59.39 06/23$32.90–$65.35$33.60--
$400.00Dec 18$43.60$46.80$45.20$62.88 06/16$45.00–$77.45$45.20--
$400.00Jan 15$46.90$50.50$48.70$56.20 07/10$47.95–$80.90$48.70--
$400.00Sep 18$27.50$30.20$28.85--$28.85–$28.85—$27.501
$380.00Jul 17$11.40$14.90$13.15$22.00 07/10$13.15–$59.95$13.15--
$380.00Oct 16$41.90$45.70$43.80$52.39 07/09$43.15–$78.65$43.80--
$380.00Jan 15$56.80$60.40$58.60$67.60 07/07$58.20–$93.20$58.60--
$410.00Jul 17$0.00$2.20$1.10$9.00 07/09$0.98–$33.95$1.10--
$410.00Aug 21$17.20$21.00$19.10$27.17 07/09$18.65–$48.60$19.10--
$410.00Oct 16$27.20$31.00$29.10$56.65 06/26$28.80–$59.10$29.10--
$370.00Jul 17$21.60$24.70$23.15$64.87 06/18$23.15–$68.95$23.15--
$370.00Aug 21$38.20$41.80$40.00$72.30 06/26$39.80–$77.90$40.00--
$370.00Oct 16$47.80$51.60$49.70$71.64 06/29$48.95–$86.30$49.70--
$370.00Dec 18$59.30$62.30$60.80$41.25 05/29$60.35–$96.60$59.30--
$420.00Jul 17$0.00$0.05$0.03$2.92 07/08$0.03–$26.75$0.03--
$420.00Aug 21$13.40$17.00$15.20$24.00 07/09$15.15–$42.60$15.20--
$420.00Oct 16$23.30$27.00$25.15$49.25 06/18$24.80–$53.30$25.15--
$420.00Dec 18$35.00$38.00$36.50$62.30 06/22$36.25–$66.00$36.50--
$420.00Jan 15$38.90$41.90$40.40$65.76 06/18$39.25–$69.70$40.40--
$360.00Jul 17$31.50$34.80$33.15$40.02 07/10$33.15–$78.90$33.15--
$360.00Oct 16$54.30$57.80$56.05$72.16 07/02$55.45–$94.05$56.05--
$360.00Dec 18$64.90$68.20$66.55$89.25 07/06$66.55–$103.65$66.55--
$360.00Jan 15$68.20$71.80$70.00$46.58 06/02$69.80–$106.70$68.20--
$430.00Jul 17$0.00$2.15$1.08$1.50 07/10$0.70–$20.45$1.08--
$430.00Aug 21$10.30$13.80$12.05$19.80 07/09$12.05–$36.65$12.05--
$430.00Oct 16$19.80$23.50$21.65$50.70 06/25$21.50–$47.75$21.65--
$430.00Dec 18$31.30$34.40$32.85$49.07 06/29$32.30–$60.75$32.85--
$430.00Jan 15$35.30$38.00$36.65$39.81 07/08$35.90–$64.40$36.65--
$350.00Jul 17$41.40$44.70$43.05$74.65 06/29$43.05–$88.60$43.05--
$350.00Aug 21$52.40$55.90$54.15$92.10 06/22$54.15–$94.85$54.15--
$350.00Oct 16$60.90$64.70$62.80$99.60 06/18$62.35–$101.90$62.80--
$350.00Dec 18$71.50$74.50$73.00$55.10 06/05$72.95–$111.10$71.50--
$350.00Jan 15$74.50$78.00$76.25$79.20 07/08$76.25–$113.95$76.25--
$440.00Jul 17$0.00$2.15$1.08$1.15 07/08$0.68–$15.05$1.08--
$440.00Aug 21$7.80$11.30$9.55$13.79 07/10$9.55–$31.65$9.55--
$440.00Oct 16$16.40$20.50$18.45$40.15 06/24$18.45–$42.80$18.45--
$440.00Dec 18$27.20$30.80$29.00$55.20 06/18$28.80–$55.85$29.00--
$440.00Jan 15$31.90$34.20$33.05$45.74 07/02$32.35–$59.50$33.0510
$340.00Jul 17$51.40$54.80$53.10$83.25 07/06$53.10–$98.45$53.10--
$340.00Oct 16$68.40$72.00$70.20$40.80 06/01$69.95–$110.05$68.40--
$340.00Dec 18$78.20$81.20$79.70$65.00 05/13$79.55–$118.50$78.20--
$340.00Jan 15$81.10$84.60$82.85$85.88 07/08$82.35–$121.25$82.85--
$450.00Jul 17$0.00$0.35$0.18$0.40 07/10$0.18–$10.80$0.18--
$450.00Aug 21$5.70$9.30$7.50$11.32 07/10$7.50–$27.25$7.50--
$450.00Oct 16$13.80$17.70$15.75$20.80 07/09$15.70–$38.00$15.75--
$450.00Dec 18$24.80$27.80$26.30$45.58 06/22$25.65–$51.20$26.30--
$450.00Jan 15$28.40$31.10$29.75$45.00 06/29$29.05–$54.95$29.75--
$330.00Jul 17$61.50$64.90$63.20$93.24 07/06$63.20–$108.15$63.20--
$460.00Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$7.80$0.03--
$460.00Aug 21$4.00$7.70$5.85$10.40 07/09$5.85–$22.80$5.85--
$460.00Oct 16$11.50$15.30$13.40$16.80 07/10$13.40–$34.55$13.40--
$460.00Jan 15$25.60$28.10$26.85$48.65 06/18$26.05–$50.65$26.85--
$320.00Oct 16$84.00$87.50$85.75$121.82 06/17$85.50–$126.95$85.75--
$470.00Jul 17$0.00$2.15$1.08$0.75 07/08$0.50–$5.65$0.75--
$470.00Aug 21$2.75$6.40$4.58$8.30 07/09$4.58–$19.95$4.58--
$470.00Oct 16$9.40$13.30$11.35$27.55 06/23$11.35–$30.90$11.35--
$310.00Jul 17$81.50$84.90$83.20$87.73 07/08$83.20–$128.05$83.20--
$310.00Oct 16$92.30$95.80$94.05$130.57 06/17$93.85–$135.65$94.05--
$310.00Dec 18$99.80$103.20$101.50$67.00 06/01$101.50–$142.25$99.80--
$480.00Jul 17$0.00$2.15$1.08$3.00 06/24$1.08–$4.05$1.08--
$480.00Aug 21$1.80$5.30$3.55$6.40 07/09$3.55–$16.70$3.55--
$480.00Oct 16$7.60$11.30$9.45$6.10 06/03$9.45–$27.35$7.60--
$300.00Jul 17$91.50$94.90$93.20$97.50 07/08$93.20–$137.95$93.20--
$300.00Dec 18$107.80$111.00$109.40$93.18 05/13$109.40–$150.75$107.80--
$490.00Jul 17$0.00$2.15$1.08$0.50 07/06$0.65–$2.90$0.50--
$490.00Aug 21$1.00$4.30$2.65$4.60 07/09$2.65–$14.15$2.65--
$490.00Oct 16$6.10$10.00$8.05$11.00 07/09$8.05–$24.35$8.05--
$490.00Dec 18$14.20$18.20$16.20$11.00 06/03$16.05–$35.65$14.20--
$290.00Jul 17$101.50$104.90$103.20$115.30 07/07$103.20–$147.75$103.20--
$500.00Jul 17$0.00$2.15$1.08$1.14 07/01$0.63–$2.15$1.08--
$500.00Aug 21$0.60$3.70$2.15$3.82 07/09$1.83–$11.65$2.15--
$500.00Oct 16$4.80$8.50$6.65$18.80 06/26$6.65–$21.05$6.65--
$500.00Dec 18$12.30$16.40$14.35$25.30 07/01$14.35–$32.30$14.35--
$280.00Jul 17$111.50$114.90$113.20$109.50 06/11$113.20–$157.80$111.50--
$280.00Oct 16$118.50$122.00$120.25$152.01 06/23$120.25–$162.95$120.25--
$280.00Dec 18$124.00$127.40$125.70$123.40 06/11$125.70–$167.80$124.00--
$510.00Jul 17$0.00$2.15$1.08$1.03 07/01$1.08–$1.73$1.03--
$510.00Aug 21$0.15$3.60$1.88$10.30 06/18$1.70–$9.55$1.88--
$510.00Oct 16$3.60$7.40$5.50$7.10 07/10$5.50–$18.70$5.50--
$510.00Jan 15$13.30$17.30$15.30$10.60 06/03$15.20–$33.00$13.30--
$270.00Oct 16$127.60$131.10$129.35$132.50 06/15$129.35–$172.25$129.35--
$270.00Dec 18$132.40$135.90$134.15$159.99 06/16$134.15–$176.70$134.15--
$520.00Jul 17$0.00$2.15$1.08$1.02 06/16$1.08–$1.50$1.02--
$520.00Aug 21$0.00$3.20$1.60$2.15 07/09$1.60–$8.40$1.60--
$520.00Oct 16$2.75$6.50$4.63$7.20 07/09$4.63–$16.60$4.63--
$520.00Dec 18$9.80$13.30$11.55$23.60 06/22$11.35–$26.85$11.55--
$520.00Jan 15$11.60$15.70$13.65$29.88 06/24$13.65–$30.15$13.65--
$260.00Oct 16$136.80$140.20$138.50$116.98 06/10$138.50–$181.55$136.80--
$530.00Aug 21$0.00$3.00$1.50$1.70 07/09$1.50–$7.00$1.50--
$530.00Oct 16$1.95$5.50$3.73$14.60 06/18$3.73–$14.25$3.73--
$540.00Aug 21$0.00$2.75$1.38$1.40 07/09$1.38–$5.90$1.38--
$540.00Oct 16$1.30$4.80$3.05$11.00 06/24$3.05–$12.40$3.05--
$540.00Jan 15$8.90$12.90$10.90$17.70 07/02$10.90–$25.40$10.90--
$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--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$0.00$2.25$1.13$4.92 07/07$1.13–$5.90$1.13--
$390.00Aug 21$22.10$25.50$23.80$20.72 07/10$13.05–$23.80$22.10--
$390.00Oct 16$29.90$33.70$31.80$25.70 07/09$19.90–$31.80$29.90--
$400.00Jul 17$5.10$8.50$6.80$10.92 07/07$3.08–$9.95$6.80--
$400.00Oct 16$35.00$38.80$36.90$29.90 07/09$23.65–$36.90$35.00--
$400.00Dec 18$44.30$47.90$46.10$42.00 07/10$33.35–$46.10$44.30--
$380.00Jul 17$0.00$2.25$1.13$2.30 07/09$1.13–$3.23$1.13--
$380.00Aug 21$17.70$21.10$19.40$18.00 07/08$10.75–$19.40$18.00--
$380.00Oct 16$25.40$29.10$27.25$18.35 06/24$17.35–$27.25$25.40--
$410.00Jul 17$15.10$18.50$16.80$10.00 07/02$5.20–$16.85$15.10--
$410.00Aug 21$32.90$36.40$34.65$20.78 07/06$19.50–$34.65$32.90--
$410.00Oct 16$40.50$44.30$42.40$34.40 07/09$27.70–$42.40$40.50--
$370.00Jul 17$0.00$2.25$1.13$1.78 07/08$0.57–$2.55$1.13--
$370.00Aug 21$13.70$17.20$15.45$14.25 07/08$8.70–$15.45$14.25--
$370.00Oct 16$21.40$25.00$23.20$40.40 05/13$14.70–$23.20$23.20--
$420.00Jul 17$25.10$28.50$26.80$18.79 07/10$8.80–$26.80$25.10--
$420.00Aug 21$39.30$42.30$40.80$31.00 07/07$23.15–$40.80$39.3082
$420.00Oct 16$46.50$50.30$48.40$45.80 07/08$31.80–$48.40$46.50--
$360.00Jul 17$0.00$2.25$1.13$1.15 07/08$0.70–$1.88$1.13--
$360.00Aug 21$10.60$14.70$12.65$9.70 07/09$6.85–$12.65$10.60--
$360.00Oct 16$17.40$21.60$19.50$12.00 07/06$12.40–$19.50$17.40--
$430.00Jul 17$35.10$38.50$36.80$27.47 07/07$13.35–$36.80$35.10--
$430.00Aug 21$46.20$49.50$47.85$29.41 06/23$27.70–$47.85$46.20--
$430.00Oct 16$53.10$56.70$54.90$45.70 07/09$36.75–$54.90$53.10--
$350.00Jul 17$0.00$2.15$1.08$1.26 07/02$1.08–$1.70$1.08--
$350.00Aug 21$7.80$12.00$9.90$6.96 06/29$5.40–$9.90$7.80--
$350.00Oct 16$14.90$18.00$16.45$11.48 06/17$10.40–$16.45$14.90--
$350.00Jan 15$25.10$28.60$26.85$43.01 06/04$19.60–$26.85$26.85--
$440.00Jul 17$45.10$48.50$46.80$36.28 07/07$18.00–$46.80$45.10--
$440.00Oct 16$60.20$63.60$61.90$58.70 07/08$41.75–$61.90$60.20--
$440.00Dec 18$68.90$71.70$70.30$51.90 06/24$51.75–$70.30$68.90--
$340.00Jul 17$0.00$2.15$1.08$1.08 07/02$1.05–$1.45$1.08--
$340.00Aug 21$5.60$9.30$7.45$5.40 06/29$4.18–$7.45$5.60--
$340.00Dec 18$19.30$22.90$21.10$15.50 07/01$15.05–$21.10$19.30--
$450.00Jul 17$55.10$58.50$56.80$45.67 07/07$23.85–$56.80$55.10--
$450.00Aug 21$61.60$65.00$63.30$40.70 06/26$38.50–$63.30$61.60--
$450.00Oct 16$67.30$70.90$69.10$58.50 07/09$46.95–$69.10$67.30--
$450.00Jan 15$77.20$80.90$79.05$100.00 06/09$59.20–$79.05$79.05--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.78–$1.43$1.00--
$330.00Aug 21$4.00$7.40$5.70$5.60 07/08$3.18–$5.80$5.60--
$330.00Oct 16$9.30$13.50$11.40$7.89 06/18$7.25–$11.40$9.30--
$330.00Dec 18$17.20$20.10$18.65$13.40 06/24$12.90–$18.65$17.20--
$460.00Jul 17$65.10$68.50$66.80$55.33 07/07$30.65–$66.80$65.10--
$460.00Aug 21$69.70$73.30$71.50$47.20 06/26$44.65–$71.50$69.70--
$320.00Jul 17$0.00$2.15$1.08$0.75 06/17$0.13–$1.38$0.75--
$320.00Aug 21$2.50$5.90$4.20$3.90 07/10$2.20–$4.40$3.90--
$320.00Oct 16$7.50$11.50$9.50$21.70 05/22$5.90–$9.50$9.50--
$320.00Dec 18$13.80$17.70$15.75$11.70 07/01$11.10–$15.75$13.80--
$470.00Jul 17$75.10$78.50$76.80$124.50 05/19$38.25–$76.80$76.80--
$310.00Jul 17$0.00$2.15$1.08$2.71 06/10$1.08–$1.33$1.08--
$310.00Aug 21$1.50$4.60$3.05$3.40 07/08$1.95–$3.10$3.05--
$310.00Oct 16$6.00$9.70$7.85$5.50 06/26$4.60–$7.85$6.00--
$310.00Dec 18$11.70$15.40$13.55$25.30 05/19$9.65–$13.55$13.55--
$480.00Jul 17$85.10$88.50$86.80$134.50 05/19$46.00–$86.80$86.80--
$480.00Aug 21$87.50$91.20$89.35$85.20 07/10$57.60–$89.35$87.50--
$300.00Jul 17$0.00$2.15$1.08$1.26 06/16$0.15–$1.27$1.08--
$300.00Aug 21$0.65$3.80$2.23$2.32 07/08$1.50–$2.65$2.23--
$300.00Oct 16$4.40$8.30$6.35$5.55 07/09$3.70–$6.35$5.55--
$300.00Jan 15$11.00$14.80$12.90$12.50 07/08$9.50–$12.90$12.502
$490.00Jul 17$95.10$98.50$96.80$62.50 06/26$55.35–$96.80$95.10--
$490.00Aug 21$96.70$100.20$98.45$68.70 06/26$65.00–$98.45$96.70--
$490.00Dec 18$105.60$109.20$107.40$103.70 07/10$81.05–$107.40$105.60--
$290.00Jul 17$0.00$2.15$1.08$1.10 06/15$0.78–$1.25$1.08--
$290.00Aug 21$0.10$3.40$1.75$1.68 07/08$1.25–$1.95$1.68--
$290.00Oct 16$3.10$6.90$5.00$4.10 06/29$3.18–$5.00$4.10--
$500.00Jul 17$105.10$108.50$106.80$72.10 06/26$64.65–$106.80$105.10--
$500.00Dec 18$113.90$117.70$115.80$111.70 07/10$87.65–$115.80$113.90--
$280.00Jul 17$0.00$1.90$0.95$0.22 07/08$0.68–$1.23$0.22--
$280.00Aug 21$0.00$3.20$1.60$1.40 07/08$1.33–$1.80$1.40--
$280.00Oct 16$2.15$5.80$3.97$3.40 06/29$2.60–$3.97$3.40--
$510.00Jul 17$115.10$118.50$116.80$82.00 06/26$74.25–$116.80$115.10--
$270.00Jul 17$0.00$2.15$1.08$1.06 06/11$1.08–$1.20$1.06--
$270.00Oct 16$1.95$5.00$3.48$2.65 06/17$1.90–$3.48$2.65--
$270.00Dec 18$5.00$8.90$6.95$5.80 06/29$4.95–$6.95$5.80--
$270.00Jan 15$6.00$10.10$8.05$15.00 06/01$5.65–$8.05$8.05--
$260.00Jul 17$0.00$2.15$1.08$1.65 06/01$1.08–$1.18$1.08--
$260.00Oct 16$0.80$4.10$2.45$2.60 07/08$1.70–$2.75$2.45--
$260.00Dec 18$3.50$7.70$5.60$4.70 06/29$3.95–$5.60$4.70--
$260.00Jan 15$4.60$8.70$6.65$5.66 06/17$4.65–$6.65$5.66--
$250.00Jul 17$0.00$2.15$1.08$1.25 06/01$1.08–$1.15$1.08--
$250.00Dec 18$2.55$6.60$4.57$9.60 05/21$3.15–$4.57$4.57--
$250.00Jan 15$3.50$7.60$5.55$6.41 06/15$4.22–$5.55$5.55--
$540.00Jan 15$150.00$153.60$151.80$124.51 06/26$119.50–$151.80$150.00--
$240.00Jul 17$0.00$2.15$1.08$1.25 05/19$1.08–$1.15$1.08--
$240.00Dec 18$2.55$5.90$4.22$2.70 06/25$2.53–$4.22$2.70--
$240.00Jan 15$2.65$6.70$4.68$9.14 06/01$3.20–$4.68$4.68--
$230.00Oct 16$0.00$3.30$1.65$2.48 06/11$1.33–$1.70$1.65--
$230.00Dec 18$2.30$4.80$3.55$2.20 06/25$1.98–$3.55$2.30--
$560.00Oct 16$165.40$168.90$167.15$131.50 06/18$128.40–$167.15$165.40--
$220.00Oct 16$0.00$3.10$1.55$2.06 06/11$1.23–$1.55$1.55--
$210.00Jul 17$0.00$2.15$1.08$0.50 05/21$1.08–$1.10$0.50--
$210.00Dec 18$0.40$3.80$2.10$1.60 06/29$1.65–$2.10$1.60--
$210.00Jan 15$0.50$4.60$2.55$5.70 06/01$1.78–$2.55$2.55--
$580.00Aug 21$185.10$189.20$187.15$152.10 06/26$143.90–$187.15$185.10--
$580.00Oct 16$185.00$189.10$187.05$181.40 07/10$146.40–$187.05$185.00--
$200.00Oct 16$0.00$2.75$1.38$1.75 05/13$0.88–$1.38$1.38--
$200.00Dec 18$0.00$3.60$1.80$1.25 06/26$1.45–$1.80$1.25--
$200.00Jan 15$0.40$3.70$2.05$3.70 06/08$1.65–$2.05$2.05--
$590.00Aug 21$195.10$199.20$197.15$162.00 06/26$153.45–$197.15$195.10--
$195.00Oct 16$0.00$2.65$1.33$1.55 05/13$1.13–$1.33$1.33--

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 119
Total Puts 102
Put/Call Ratio 0.86
Net Difference 17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,000
Total Puts 1,323
Average Put/Call Ratio 1.34
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All