Tour v366
GWRE
GUIDEWIRE SOFTWARE I
$149.19 -0.55%
$149.30 (+0.07%)🌙
as of 07/20 06:36 PM
(7/17 18:37) ◀
|
Monday, July 20, 2026 (6:36pm)
January 2026
|
▶ (7/21 18:36)
◀ 7/20 18:36 ▶

Option Volume

Detail
ℹ
Current (07/20) 273
Calls: 220 (81%)
Puts: 53 (19%)
Prior (07/17) 801
Calls: 707 (88%)
Puts: 94 (12%)
Current vs Prior -65.92%
Calls: -68.88% (Calls)
Puts: -43.62% (Puts)
Prior 7-Day Total 1,782
Calls: 1,351 (76%)
Puts: 431 (24%)
Prior 7-Day Average 254
Calls: 193 (76%)
Puts: 61 (24%)
Current vs Prior 7-Day Avg +7.24%
Calls: +13.99%
Puts: -13.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $110.6K
Calls: $87.8K (79%)
Puts: $22.9K (21%)
Prior (07/17) $447.0K
Calls: $404.6K (91%)
Puts: $42.3K (9%)
Current vs Prior -75.25%
Calls: -78.31%
Puts: -46.01%
Prior 7-Day Total $1.24M
Calls: $990.3K (80%)
Puts: $246.6K (20%)
Prior 7-Day Average $176.7K
Calls: $141.5K (80%)
Puts: $35.2K (20%)
Current vs Prior 7-Day Avg -37.39%
Calls: -37.97%
Puts: -35.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.24
Prior (07/17) 0.13
Current vs Prior +81.19%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -62.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 364
Calls: 323 (89%)
Puts: 41 (11%)
Prior (07/17) 1,776
Calls: 1,618 (91%)
Puts: 158 (9%)
Current vs Prior -79.50%
Prior 7-Day Total 9,817
Calls: 8,057 (82%)
Puts: 1,760 (18%)
Prior 7-Day Average 1,402
Calls: 1,151 (82%)
Puts: 251 (18%)
Current vs Prior 7-Day Avg -74.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.05% | 23.02%
Prior 16.70% | 23.00%
Current vs Prior -3.86% | +0.12%
Prior 7-Day Avg 8.78% | 18.34%
Current vs 7-Day Avg +82.89% | +25.52%
Prior 7-Day Eod 16.70% | 23.00%
Current vs 7-Day Eod -3.86% | +0.12%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Prior 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($87.8K) vs puts ($22.9K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (220 calls vs 53 puts).

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 4 of results (avg 8.7%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2139.6042.30$40.956.6%30.96--
$175.00Aug 212.552.80$2.689.3%10.2012
$140.00Aug 2115.6017.20$16.409.8%40.6924
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2115.8017.30$16.559.1%70.62--

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. 5 found (avg delta 0.67, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2139.6042.30$40.956.6%30.96--
$140.00Aug 2115.6017.20$16.409.8%40.6924
$150.00Aug 219.9011.70$10.8016.7%40.5432
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2115.8017.30$16.559.1%70.62--
$155.00Aug 2112.6014.30$13.4512.6%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 223, top 126)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.802.55$1.67104.8%1260.151
$185.00Aug 211.301.65$1.4823.6%400.133
$140.00Aug 2115.6017.20$16.409.8%40.6924
$150.00Aug 219.9011.70$10.8016.7%40.5432
$110.00Aug 2139.6042.30$40.956.6%30.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.401.10$0.7593.3%110.067
$160.00Aug 2115.8017.30$16.559.1%70.62--
$120.00Aug 211.251.95$1.6043.7%60.11--
$130.00Aug 212.753.90$3.3334.5%60.20--
$135.00Aug 213.904.90$4.4022.7%30.25--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 5.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.19$4.81$0.1925.32$180.19
$175.00$180.00Aug 21$1.01$3.99$1.013.95$176.01
$165.00$175.00Aug 21$2.27$7.73$2.273.41$167.27
$160.00$165.00Aug 21$1.25$3.75$1.253.00$161.25
$155.00$160.00Aug 21$2.00$3.00$2.001.50$157.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.15$4.85$0.1532.33$114.85
$125.00$120.00Aug 21$0.73$4.27$0.735.85$124.27
$120.00$115.00Aug 21$0.85$4.15$0.854.88$119.15
$130.00$125.00Aug 21$1.00$4.00$1.004.00$129.00
$135.00$130.00Aug 21$1.07$3.93$1.073.67$133.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.50, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$140.00Aug 21$24.55$24.55$5.454.50$134.55
$140.00$150.00Aug 21$5.60$5.60$4.401.27$145.60
$150.00$155.00Aug 21$2.60$2.60$2.401.08$152.60
$155.00$160.00Aug 21$2.00$2.00$3.000.67$157.00
$160.00$165.00Aug 21$1.25$1.25$3.750.33$161.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.10$3.10$1.901.63$156.90
$155.00$150.00Aug 21$3.05$3.05$1.951.56$151.95
$150.00$145.00Aug 21$2.35$2.35$2.650.89$147.65
$145.00$135.00Aug 21$3.65$3.65$6.350.57$141.35
$135.00$130.00Aug 21$1.07$1.07$3.930.27$133.93

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 14.21% of stock, avg 17.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$10.80$10.40$21.20$128.80$171.2014.21%
$155.00Aug 21$8.20$13.45$21.65$133.35$176.6514.51%
$160.00Aug 21$6.20$16.55$22.75$137.25$182.7515.25%
$110.00Aug 21$40.95$0.60$41.55$68.45$151.5527.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.68% of stock, avg 7.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$125.00Aug 21$1.67$2.33$4.00$121.00$184.00
$180.00$130.00Aug 21$1.67$3.33$5.00$125.00$185.00
$175.00$125.00Aug 21$2.68$2.33$5.01$119.99$180.01
$175.00$130.00Aug 21$2.68$3.33$6.01$123.99$181.01
$180.00$135.00Aug 21$1.67$4.40$6.07$128.93$186.07
$175.00$135.00Aug 21$2.68$4.40$7.08$127.92$182.08
$165.00$125.00Aug 21$4.95$2.33$7.28$117.72$172.28
$165.00$130.00Aug 21$4.95$3.33$8.28$121.72$173.28
$160.00$125.00Aug 21$6.20$2.33$8.53$116.47$168.53
$165.00$135.00Aug 21$4.95$4.40$9.35$125.65$174.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 6.69, avg credit $3.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.35$0.656.69$145.65$159.35
150/155160/165Aug 21$4.30$0.706.14$150.70$164.30
155/160175/180Aug 21$4.11$0.894.62$155.89$179.11
150/155175/180Aug 21$4.06$0.944.32$150.94$179.06
130/135150/155Aug 21$3.67$1.332.76$131.33$153.67
125/130150/155Aug 21$3.60$1.402.57$126.40$153.60
145/150160/165Aug 21$3.60$1.402.57$146.40$163.60
115/120150/155Aug 21$3.45$1.552.23$116.55$153.45
145/150175/180Aug 21$3.36$1.642.05$146.64$178.36
130/135140/150Aug 21$6.67$3.332.00$128.33$146.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.60$4.407.33
$155.00$160.00$165.00Aug 21$0.75$4.255.67
$175.00$180.00$185.00Aug 21$0.82$4.185.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$125.00$130.00$135.00Aug 21$0.07$4.9370.43
$120.00$125.00$130.00Aug 21$0.27$4.7317.52
$110.00$115.00$120.00Aug 21$0.70$4.306.14
$145.00$150.00$155.00Aug 21$0.70$4.306.14

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 $-0.41, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 21-$0.41$9.59
$140.00$150.001:2Aug 21-$5.20$4.80
$175.00$180.001:2Aug 21-$0.66$4.34
$180.00$185.001:2Aug 21-$1.29$3.71
$160.00$165.001:2Aug 21-$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Aug 21-$0.75$9.25
$115.00$110.001:2Aug 21-$0.45$4.55
$125.00$120.001:2Aug 21-$0.87$4.13
$130.00$125.001:2Aug 21-$1.33$3.67
$135.00$130.001:2Aug 21-$2.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.64%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.900.540.5%6.64%7.18%432
$155.00Aug 21$7.600.463.9%5.09%8.99%1--
$160.00Aug 21$5.600.397.2%3.75%11.00%212
$165.00Aug 21$4.200.3210.6%2.82%13.41%240
$175.00Aug 21$2.550.2017.3%1.71%19.01%112
$185.00Aug 21$1.300.1324.0%0.87%24.87%403
$180.00Aug 21$0.800.1520.6%0.54%21.19%1261

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. 195 contracts (avg 458 vol/day, 195 traded recently)

GWRE averages only 458 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 $115.00 01-15 call last traded $17.65 on 06/22 (now $45.80/$48.80) — try a limit near $45.80. Also watch the $175.00 08-21 call last traded $2.80 on 07/17 (now $2.55/$2.80) — try a limit near $2.68; the $140.00 08-21 call last traded $14.02 on 07/16 (now $15.60/$17.20) — try a limit near $15.60. Most tradeable put: the $150.00 08-21 put last traded $10.32 on 07/17 (now $9.80/$11.00) — try a limit near $10.32.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.90$11.70$10.80$11.30 07/17$1.45–$11.30$10.8032
$150.00Sep 18$14.80$17.50$16.15$16.10 07/17$2.60–$16.25$16.10--
$150.00Oct 16$17.80$20.70$19.25$19.10 07/17$3.75–$19.85$19.10--
$150.00Dec 18$24.60$27.30$25.95$22.34 07/16$7.10–$25.95$24.60--
$150.00Jan 15$26.60$29.60$28.10$28.00 07/16$8.40–$28.10$28.00--
$145.00Aug 21$12.80$14.30$13.55$13.78 07/17$1.30–$14.45$13.55--
$145.00Sep 18$17.60$20.00$18.80$17.08 07/15$3.25–$18.95$17.6044
$145.00Oct 16$20.50$23.20$21.85$10.00 06/10$4.40–$22.35$20.50--
$145.00Dec 18$26.90$29.70$28.30$17.90 07/01$8.25–$28.85$26.90--
$145.00Jan 15$28.70$31.80$30.25$15.40 06/30$9.15–$30.85$28.70--
$155.00Aug 21$7.60$8.80$8.20$8.73 07/17$1.13–$8.85$8.20--
$155.00Sep 18$12.90$15.20$14.05$9.01 07/08$2.15–$14.30$12.90--
$155.00Oct 16$15.90$18.40$17.15$12.48 07/14$3.23–$17.60$15.90--
$155.00Dec 18$22.50$25.00$23.75$18.80 07/15$6.60–$23.90$22.50--
$155.00Jan 15$24.30$27.50$25.90$21.80 07/13$7.35–$26.10$24.30--
$140.00Aug 21$15.60$17.20$16.40$14.02 07/16$1.65–$17.10$15.6024
$140.00Sep 18$20.40$22.80$21.60$22.50 07/17$3.70–$22.20$21.60--
$140.00Oct 16$23.30$25.60$24.45$41.16 06/01$5.20–$24.75$24.45--
$140.00Dec 18$29.40$32.20$30.80$24.50 07/07$9.00–$31.35$29.40--
$140.00Jan 15$31.20$34.30$32.75$24.10 07/09$10.35–$33.40$31.20--
$160.00Aug 21$5.60$6.80$6.20$6.75 07/17$0.90–$7.05$6.2012
$160.00Sep 18$10.90$13.00$11.95$12.59 07/17$1.78–$12.25$11.95--
$160.00Oct 16$13.50$16.30$14.90$10.50 07/07$2.78–$15.55$13.50--
$160.00Dec 18$20.20$23.10$21.65$17.00 07/15$5.85–$21.65$20.20--
$160.00Jan 15$22.20$25.40$23.80$14.66 07/09$6.65–$23.90$22.20--
$135.00Aug 21$19.00$20.40$19.70$16.00 07/16$2.23–$20.55$19.00--
$135.00Sep 18$23.30$25.80$24.55$14.50 07/01$4.55–$24.90$23.30--
$135.00Oct 16$26.20$28.70$27.45$24.93 07/15$6.20–$27.85$26.20--
$135.00Dec 18$32.10$34.90$33.50$17.40 06/29$10.15–$33.95$32.10--
$135.00Jan 15$33.90$36.70$35.30$26.15 07/08$11.40–$35.50$33.90--
$165.00Aug 21$4.20$5.70$4.95$5.46 07/17$0.65–$5.60$4.9540
$165.00Sep 18$9.20$11.40$10.30$10.65 07/17$1.73–$10.75$10.30--
$165.00Oct 16$11.70$13.10$12.40$2.55 06/23$2.30–$13.65$11.70--
$165.00Dec 18$18.20$21.10$19.65$15.40 07/15$5.25–$20.30$18.20--
$130.00Aug 21$22.30$25.00$23.65$22.30 07/16$2.95–$23.70$22.30--
$130.00Sep 18$26.60$29.10$27.85$27.50 07/17$5.65–$28.15$27.50--
$130.00Oct 16$29.20$31.80$30.50$8.95 06/25$7.35–$31.30$29.20--
$130.00Dec 18$34.70$37.90$36.30$27.27 07/02$11.35–$36.75$34.70--
$130.00Jan 15$36.50$39.50$38.00$30.81 07/07$12.50–$38.70$36.50--
$170.00Aug 21$3.20$3.80$3.50$4.20 07/17$0.80–$4.10$3.50--
$170.00Sep 18$7.10$9.60$8.35$8.60 07/16$1.50–$9.05$8.358
$170.00Oct 16$10.40$12.20$11.30$10.90 07/16$2.30–$11.70$10.90--
$170.00Dec 18$16.60$18.50$17.55$11.47 07/01$4.75–$17.95$16.60--
$170.00Jan 15$18.50$21.70$20.10$13.33 07/02$5.30–$20.40$18.50--
$125.00Aug 21$26.30$29.00$27.65$27.77 07/17$3.85–$27.65$27.65--
$125.00Sep 18$29.90$32.70$31.30$24.45 07/07$6.60–$31.35$29.90--
$125.00Dec 18$37.80$40.70$39.25$15.50 06/24$12.80–$39.30$37.80--
$125.00Jan 15$39.60$42.70$41.15$39.40 07/17$13.95–$41.70$39.60--
$175.00Aug 21$2.55$2.80$2.68$2.80 07/17$0.58–$3.28$2.6812
$175.00Sep 18$6.30$8.50$7.40$2.50 07/02$1.05–$7.75$6.30--
$175.00Oct 16$8.40$11.30$9.85$6.70 07/08$2.25–$10.55$8.40--
$175.00Dec 18$14.90$16.40$15.65$5.20 06/24$4.00–$16.30$14.90--
$175.00Jan 15$16.80$20.00$18.40$15.70 07/16$5.10–$18.95$16.80--
$120.00Aug 21$30.60$33.30$31.95$15.95 07/01$4.90–$31.95$30.60--
$120.00Sep 18$33.60$36.50$35.05$22.80 07/02$8.00–$35.05$33.60--
$120.00Oct 16$35.80$38.70$37.25$19.45 06/29$9.50–$37.35$35.80--
$120.00Dec 18$40.80$43.80$42.30$14.00 06/22$14.05–$42.40$40.80--
$120.00Jan 15$42.60$45.50$44.05$33.70 07/08$15.25–$44.05$42.60--
$180.00Aug 21$0.80$2.55$1.67$2.50 07/16$0.95–$2.85$1.671
$180.00Sep 18$4.90$6.80$5.85$4.80 07/13$0.93–$6.50$4.90--
$180.00Oct 16$7.60$9.80$8.70$5.80 07/08$2.15–$9.35$7.60--
$180.00Dec 18$13.20$15.00$14.10$11.00 07/14$3.65–$15.00$13.20--
$180.00Jan 15$15.30$18.50$16.90$14.89 07/15$4.70–$17.25$15.30--
$115.00Aug 21$34.90$37.70$36.30$30.61 07/15$6.35–$36.30$34.90--
$115.00Sep 18$37.60$40.40$39.00$19.00 06/15$9.50–$39.05$37.60--
$115.00Oct 16$40.10$42.30$41.20$41.10 07/17$11.15–$41.20$41.10--
$115.00Dec 18$44.20$47.20$45.70$31.60 07/01$15.90–$46.15$44.20--
$115.00Jan 15$45.80$48.80$47.30$17.65 06/22$17.40–$47.75$45.809
$185.00Aug 21$1.30$1.65$1.48$2.00 07/16$0.85–$2.35$1.483
$185.00Sep 18$4.40$5.90$5.15$5.10 07/17$0.88–$5.90$5.10--
$185.00Oct 16$5.90$8.60$7.25$5.10 07/08$1.45–$7.80$5.90--
$185.00Jan 15$14.00$16.80$15.40$4.40 06/22$4.03–$15.90$14.00--
$110.00Aug 21$39.60$42.30$40.95$32.05 07/13$7.90–$40.95$39.60--
$110.00Sep 18$41.70$44.60$43.15$13.70 06/23$11.30–$43.20$41.70--
$110.00Oct 16$43.40$46.20$44.80$16.80 06/24$13.35–$44.95$43.40--
$110.00Dec 18$47.70$50.70$49.20$18.82 06/23$17.65–$49.60$47.70--
$110.00Jan 15$49.20$52.20$50.70$37.00 07/01$18.95–$50.85$49.20--
$190.00Sep 18$2.75$5.30$4.03$4.70 07/17$0.80–$4.60$4.03--
$190.00Oct 16$5.50$6.50$6.00$1.65 06/18$1.08–$7.00$5.50--
$190.00Dec 18$10.70$13.80$12.25$9.20 07/06$2.93–$12.40$10.70--
$190.00Jan 15$12.80$15.40$14.10$12.00 07/16$3.88–$14.15$12.80--
$105.00Aug 21$43.70$47.00$45.35$20.81 06/29$10.10–$45.55$43.70--
$105.00Sep 18$45.90$48.80$47.35$23.90 06/26$13.50–$47.60$45.90--
$105.00Jan 15$52.50$55.50$54.00$45.86 07/07$21.05–$54.25$52.50--
$195.00Aug 21$0.50$0.95$0.73$0.80 07/17$0.60–$2.13$0.7311
$195.00Sep 18$3.00$4.70$3.85$1.95 06/23$0.53–$4.40$3.00--
$195.00Oct 16$4.30$6.10$5.20$1.45 06/18$1.40–$5.95$4.30--
$195.00Dec 18$9.90$12.90$11.40$7.80 07/08$2.73–$11.60$9.90--
$195.00Jan 15$11.40$14.50$12.95$3.10 06/22$3.55–$13.05$11.40--
$100.00Sep 18$50.30$53.20$51.75$52.84 07/17$15.85–$51.85$51.75--
$100.00Dec 18$55.70$58.20$56.95$55.55 07/17$21.55–$56.95$55.70--
$100.00Jan 15$56.10$59.20$57.65$28.22 06/25$23.20–$58.35$56.10--
$200.00Sep 18$1.90$4.40$3.15$1.40 07/01$0.65–$3.25$1.90--
$200.00Oct 16$4.10$5.30$4.70$3.75 07/07$0.93–$5.10$4.10--
$200.00Dec 18$8.80$11.40$10.10$7.40 07/14$2.48–$10.10$8.80--
$200.00Jan 15$10.70$13.40$12.05$12.05 07/17$3.25–$12.05$12.05--
$95.00Jan 15$60.10$63.10$61.60$61.10 07/16$25.65–$62.20$61.10--
$210.00Sep 18$1.35$3.80$2.58$1.60 06/11$0.48–$2.85$1.60--
$210.00Oct 16$2.55$4.20$3.38$2.80 07/07$0.88–$4.30$2.80--
$210.00Dec 18$7.00$8.50$7.75$5.48 07/01$2.40–$8.30$7.00--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.80$11.00$10.40$10.32 07/17$10.40–$47.30$10.3222
$150.00Sep 18$14.60$16.50$15.55$17.99 06/01$15.55–$48.25$15.55--
$150.00Dec 18$22.10$24.40$23.25$25.40 07/16$23.25–$51.55$23.25--
$150.00Jan 15$23.90$26.70$25.30$40.30 06/10$25.30–$52.10$25.30--
$145.00Aug 21$7.50$8.60$8.05$12.20 07/15$8.05–$42.85$8.0511
$145.00Sep 18$12.10$14.00$13.05$27.62 06/08$13.05–$43.60$13.05--
$145.00Dec 18$19.70$21.50$20.60$23.60 07/15$20.60–$47.30$20.60--
$155.00Aug 21$12.60$14.30$13.45$48.39 06/18$13.45–$51.90$13.45--
$155.00Dec 18$24.70$27.00$25.85$26.70 07/17$25.85–$55.90$25.85--
$140.00Aug 21$5.60$6.60$6.10$6.40 07/17$6.10–$37.80$6.10--
$140.00Oct 16$12.50$13.80$13.15$13.45 07/17$13.15–$40.35$13.15--
$140.00Dec 18$17.30$19.80$18.55$20.90 07/15$18.55–$43.20$18.55--
$140.00Jan 15$18.60$21.70$20.15$19.00 06/02$20.10–$44.15$19.00--
$160.00Sep 18$20.40$21.90$21.15$24.30 07/16$21.15–$57.30$21.15--
$135.00Aug 21$3.90$4.90$4.40$4.49 07/17$4.40–$33.50$4.40--
$135.00Sep 18$7.90$9.90$8.90$27.59 06/17$8.85–$35.30$8.90--
$135.00Oct 16$10.50$11.70$11.10$11.35 07/17$11.10–$36.80$11.10--
$135.00Dec 18$14.90$16.80$15.85$18.50 07/15$15.85–$39.50$15.85--
$165.00Aug 21$19.50$20.40$19.95$31.50 07/06$19.95–$62.10$19.95--
$165.00Sep 18$23.70$25.20$24.45$27.80 07/16$24.45–$62.10$24.45--
$165.00Dec 18$30.80$33.60$32.20$37.60 05/29$31.85–$64.80$32.20--
$130.00Aug 21$2.75$3.90$3.33$3.45 07/17$3.33–$29.10$3.33--
$130.00Sep 18$6.30$8.20$7.25$7.60 07/17$7.25–$31.10$7.25--
$130.00Dec 18$12.80$14.80$13.80$15.80 07/16$13.80–$35.85$13.80--
$130.00Jan 15$13.70$17.10$15.40$30.03 06/11$15.40–$36.20$15.40--
$170.00Sep 18$27.30$28.80$28.05$57.70 06/17$28.05–$67.20$28.05--
$125.00Aug 21$2.05$2.60$2.33$2.75 07/17$2.33–$25.20$2.33--
$125.00Sep 18$4.90$6.80$5.85$6.32 07/16$5.65–$27.20$5.85--
$125.00Oct 16$6.80$8.40$7.60$16.70 06/08$7.60–$28.75$7.60--
$125.00Dec 18$11.00$12.90$11.95$18.90 07/01$11.95–$31.95$11.95--
$125.00Jan 15$12.30$14.40$13.35$24.40 06/26$13.35–$32.50$13.35--
$175.00Sep 18$30.00$32.40$31.20$57.89 06/17$31.20–$72.15$31.20--
$175.00Jan 15$38.60$41.90$40.25$61.18 06/17$40.25–$74.00$40.25--
$120.00Aug 21$1.25$1.95$1.60$1.65 07/17$1.58–$21.15$1.60--
$120.00Sep 18$3.20$5.50$4.35$9.90 07/02$4.05–$24.10$4.35--
$120.00Oct 16$5.40$6.70$6.05$15.00 06/08$6.05–$25.25$6.05--
$120.00Dec 18$9.20$11.10$10.15$10.85 07/17$10.15–$28.75$10.15--
$120.00Jan 15$10.80$13.40$12.10$13.00 07/16$11.95–$30.00$12.10--
$115.00Aug 21$0.40$1.10$0.75$1.06 07/17$0.75–$17.80$0.757
$115.00Sep 18$2.90$3.90$3.40$7.10 07/06$3.40–$20.40$3.40--
$115.00Oct 16$3.80$5.40$4.60$6.77 06/04$4.60–$22.05$4.60--
$115.00Dec 18$7.60$9.80$8.70$9.00 07/16$8.70–$25.35$8.70--
$115.00Jan 15$9.10$10.70$9.90$12.40 07/10$9.90–$26.10$9.90--
$185.00Sep 18$37.60$40.30$38.95$49.00 06/05$38.95–$82.30$38.95--
$185.00Dec 18$44.20$46.70$45.45$46.80 07/17$45.45–$82.80$45.45--
$110.00Aug 21$0.45$0.75$0.60$0.75 07/17$0.53–$14.35$0.60--
$110.00Sep 18$1.90$3.40$2.65$2.90 07/17$2.23–$17.20$2.65--
$110.00Oct 16$3.30$4.20$3.75$4.67 07/15$3.75–$18.85$3.751
$110.00Dec 18$6.00$7.90$6.95$19.49 06/24$6.95–$22.20$6.95--
$110.00Jan 15$7.30$10.10$8.70$9.04 07/17$8.70–$22.90$8.70--
$105.00Aug 21$0.00$0.55$0.28$0.63 07/17$0.28–$11.30$0.28--
$105.00Dec 18$5.00$6.80$5.90$16.70 06/24$5.90–$19.50$5.90--
$105.00Jan 15$6.10$8.70$7.40$13.70 06/09$7.40–$20.05$7.40--
$100.00Aug 21$0.00$0.40$0.20$0.23 07/17$0.20–$8.95$0.20--
$100.00Sep 18$0.55$1.85$1.20$1.43 07/17$1.20–$11.75$1.20--
$100.00Oct 16$1.20$2.95$2.08$2.60 07/17$2.08–$13.60$2.08--
$100.00Dec 18$4.20$5.50$4.85$9.10 07/01$4.85–$16.80$4.85--
$100.00Jan 15$4.80$7.40$6.10$16.26 06/22$6.10–$18.10$6.10--
$95.00Aug 21$0.00$0.25$0.13$0.88 07/06$0.13–$6.65$0.13--
$95.00Sep 18$0.05$1.55$0.80$7.11 06/18$0.78–$9.60$0.80--
$95.00Oct 16$1.20$1.85$1.53$2.05 07/17$1.53–$11.00$1.53--
$95.00Dec 18$3.00$4.60$3.80$8.80 06/15$3.80–$14.25$3.80--
$95.00Jan 15$4.00$6.30$5.15$15.00 06/22$5.15–$15.25$5.15--
$90.00Aug 21$0.00$0.20$0.10$0.10 07/16$0.10–$4.80$0.10--
$90.00Sep 18$0.00$2.10$1.05$2.00 07/09$1.05–$7.25$1.05--
$90.00Oct 16$0.10$1.40$0.75$3.20 07/09$0.75–$8.85$0.75--
$90.00Dec 18$2.00$3.60$2.80$4.38 07/07$2.80–$11.55$2.80--
$90.00Jan 15$2.70$5.20$3.95$11.90 06/23$3.95–$12.95$3.95--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.10–$3.50$0.25--
$85.00Sep 18$0.00$1.90$0.95$0.93 07/17$0.65–$5.60$0.93--
$85.00Oct 16$0.00$1.20$0.60$1.75 07/10$0.60–$7.00$0.60--
$85.00Dec 18$1.30$3.00$2.15$3.90 07/06$2.15–$9.90$2.15--
$85.00Jan 15$1.90$4.40$3.15$3.38 07/17$3.15–$10.60$3.15--
$80.00Sep 18$0.00$1.75$0.88$1.05 07/06$0.68–$4.00$0.88--
$80.00Oct 16$0.00$0.75$0.38$1.35 07/10$0.38–$5.20$0.38--
$80.00Jan 15$1.20$3.70$2.45$3.40 07/08$2.45–$8.60$2.45--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.58$1.08--
$75.00Sep 18$0.00$1.75$0.88$0.75 07/09$0.38–$2.85$0.75--
$75.00Oct 16$0.00$0.50$0.25$3.17 06/11$0.25–$3.85$0.25--
$75.00Dec 18$0.25$1.60$0.93$2.90 07/09$0.93–$6.55$0.93--
$75.00Jan 15$0.55$3.20$1.88$2.20 07/17$1.83–$7.40$1.88--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$2.25$1.13$1.88 06/23$0.33–$2.25$1.13--
$70.00Oct 16$0.00$0.35$0.18$0.90 07/09$0.18–$2.88$0.18--
$70.00Dec 18$0.05$1.20$0.63$1.90 07/02$0.63–$4.60$0.63--
$70.00Jan 15$0.15$2.75$1.45$2.00 07/07$1.25–$5.40$1.45--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.35$0.40--
$65.00Oct 16$0.00$0.35$0.18$1.20 06/16$0.18–$2.58$0.18--
$65.00Dec 18$0.00$0.90$0.45$2.05 06/08$0.45–$3.35$0.45--
$65.00Jan 15$0.10$1.85$0.98$1.75 07/08$0.88–$4.35$0.98--
$60.00Oct 16$0.00$2.30$1.15$0.98 06/11$0.15–$1.70$0.98--
$60.00Dec 18$0.00$0.70$0.35$1.72 06/10$0.35–$3.00$0.35--
$60.00Jan 15$0.00$1.70$0.85$2.00 06/17$0.77–$3.40$0.85--
$240.00Sep 18$88.90$92.30$90.60$120.20 06/26$90.25–$137.25$90.60--
$380.00Sep 18$228.80$232.50$230.65$260.20 06/26$230.05–$277.30$230.65--

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 220
Total Puts 53
Put/Call Ratio 0.24
Net Difference 167

Prior's Put/Call Breakdown

Total Calls 707
Total Puts 94
Put/Call Ratio 0.13
Net Difference 613

Prior 7-Day Put/Call Summary

Total Calls 1,351
Total Puts 431
Average Put/Call Ratio 0.63
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