Tour v381
GWRE
GUIDEWIRE SOFTWARE I
$142.53 -4.46%
$142.08 (-0.32%)🌙
as of 07/21 06:36 PM
(7/20 18:36) ◀
|
Tuesday, July 21, 2026 (6:36pm)
January 2026
|
▶ (7/22 19:33)
◀ 7/21 18:36 ▶

Option Volume

Detail
ℹ
Current (07/21) 115
Calls: 103 (90%)
Puts: 12 (10%)
Prior (07/20) 273
Calls: 220 (81%)
Puts: 53 (19%)
Current vs Prior -57.88%
Calls: -53.18% (Calls)
Puts: -77.36% (Puts)
Prior 7-Day Total 2,006
Calls: 1,553 (77%)
Puts: 453 (23%)
Prior 7-Day Average 286
Calls: 221 (77%)
Puts: 64 (23%)
Current vs Prior 7-Day Avg -59.87%
Calls: -53.57%
Puts: -81.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $149.7K
Calls: $145.3K (97%)
Puts: $4.4K (3%)
Prior (07/20) $110.6K
Calls: $87.8K (79%)
Puts: $22.9K (21%)
Current vs Prior +35.32%
Calls: +65.58%
Puts: -80.80%
Prior 7-Day Total $1.32M
Calls: $1.06M (80%)
Puts: $260.4K (20%)
Prior 7-Day Average $188.3K
Calls: $151.1K (80%)
Puts: $37.2K (20%)
Current vs Prior 7-Day Avg -20.52%
Calls: -3.86%
Puts: -88.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.12
Prior (07/20) 0.24
Current vs Prior -51.64%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -72.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 429
Calls: 357 (83%)
Puts: 72 (17%)
Prior (07/20) 364
Calls: 323 (89%)
Puts: 41 (11%)
Current vs Prior +17.86%
Prior 7-Day Total 9,479
Calls: 8,224 (87%)
Puts: 1,255 (13%)
Prior 7-Day Average 1,354
Calls: 1,174 (87%)
Puts: 179 (13%)
Current vs Prior 7-Day Avg -68.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.00% | 23.26%
Prior 16.05% | 23.02%
Current vs Prior -0.35% | +1.02%
Prior 7-Day Avg 9.75% | 19.01%
Current vs 7-Day Avg +64.00% | +22.36%
Prior 7-Day Eod 16.05% | 23.02%
Current vs 7-Day Eod -0.35% | +1.02%
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 97% of dollar volume in calls ($145.3K) vs puts ($4.4K). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (103 calls vs 12 puts). P/C ratio dropping 52% - sentiment shifting bullish.

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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2117.0018.70$17.859.5%10.7484
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.69, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2120.0023.30$21.6515.2%100.8113
$130.00Aug 2117.0018.70$17.859.5%10.7484
$145.00Aug 218.6010.30$9.4518.0%30.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 31, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2120.0023.30$21.6515.2%100.8113
$160.00Aug 213.504.50$4.0025.0%40.29--
$145.00Aug 218.6010.30$9.4518.0%30.51--
$150.00Aug 216.507.80$7.1518.2%30.4333
$155.00Aug 214.806.60$5.7031.6%20.36--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.703.50$3.1025.8%20.205
$145.00Aug 2110.1011.60$10.8513.8%20.5012
$120.00Aug 211.652.85$2.2553.3%10.15--
$130.00Aug 213.905.00$4.4524.7%10.27--

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. 9 found (best R:R 17.87, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 21$0.53$9.47$0.5317.87$170.53
$160.00$170.00Aug 21$2.02$7.98$2.023.95$162.02
$150.00$155.00Aug 21$1.45$3.55$1.452.45$151.45
$155.00$160.00Aug 21$1.70$3.30$1.701.94$156.70
$145.00$150.00Aug 21$2.30$2.70$2.301.17$147.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.85$4.15$0.854.88$124.15
$130.00$125.00Aug 21$1.35$3.65$1.352.70$128.65
$145.00$130.00Aug 21$6.40$8.60$6.401.34$138.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.17, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$3.80$3.80$1.203.17$128.80
$130.00$145.00Aug 21$8.40$8.40$6.601.27$138.40
$145.00$150.00Aug 21$2.30$2.30$2.700.85$147.30
$155.00$160.00Aug 21$1.70$1.70$3.300.52$156.70
$150.00$155.00Aug 21$1.45$1.45$3.550.41$151.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$130.00Aug 21$6.40$6.40$8.600.74$138.60
$130.00$125.00Aug 21$1.35$1.35$3.650.37$128.65
$125.00$120.00Aug 21$0.85$0.85$4.150.20$124.15

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. 3 found (cheapest 14.24% of stock, avg 15.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$9.45$10.85$20.30$124.70$165.3014.24%
$130.00Aug 21$17.85$4.45$22.30$107.70$152.3015.65%
$125.00Aug 21$21.65$3.10$24.75$100.25$149.7517.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.60% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$120.00Aug 21$1.45$2.25$3.70$116.30$183.70
$170.00$120.00Aug 21$1.98$2.25$4.23$115.77$174.23
$180.00$125.00Aug 21$1.45$3.10$4.55$120.45$184.55
$170.00$125.00Aug 21$1.98$3.10$5.08$119.92$175.08
$180.00$130.00Aug 21$1.45$4.45$5.90$124.10$185.90
$160.00$120.00Aug 21$4.00$2.25$6.25$113.75$166.25
$170.00$130.00Aug 21$1.98$4.45$6.43$123.57$176.43
$160.00$125.00Aug 21$4.00$3.10$7.10$117.90$167.10
$155.00$120.00Aug 21$5.70$2.25$7.95$112.05$162.95
$160.00$130.00Aug 21$4.00$4.45$8.45$121.55$168.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.70, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130145/150Aug 21$3.65$1.352.70$126.35$148.65
120/125145/150Aug 21$3.15$1.851.70$121.85$148.15
120/125130/145Aug 21$9.25$5.751.61$115.75$139.25
125/130155/160Aug 21$3.05$1.951.56$126.95$158.05
130/145160/170Aug 21$8.42$6.581.28$136.58$168.42
125/130150/155Aug 21$2.80$2.201.27$127.20$152.80
130/145155/160Aug 21$8.10$6.901.17$136.90$163.10
130/145150/155Aug 21$7.85$7.151.10$137.15$157.85
120/125155/160Aug 21$2.55$2.451.04$122.45$157.55
130/145170/180Aug 21$6.93$8.070.86$138.07$176.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$170.00$180.00Aug 21$1.49$8.515.71
$145.00$150.00$155.00Aug 21$0.85$4.154.88
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.05, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$145.001:2Aug 21-$1.05$13.95
$170.00$180.001:2Aug 21-$0.92$9.08
$155.00$160.001:2Aug 21-$2.30$2.70
$150.00$155.001:2Aug 21-$4.25$0.75
$145.00$150.001:2Aug 21-$4.85$0.15
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.40$3.60
$130.00$125.001:2Aug 21-$1.75$3.25
$145.00$130.001:2Aug 21$1.95$13.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.03%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.600.511.7%6.03%7.77%3--
$150.00Aug 21$6.500.435.2%4.56%9.80%333
$155.00Aug 21$4.800.368.8%3.37%12.12%2--
$160.00Aug 21$3.500.2912.3%2.46%14.71%4--
$180.00Aug 21$1.000.1226.3%0.70%26.99%1--
$170.00Aug 21$0.850.1719.3%0.60%19.87%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 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 $95.00 01-15 call last traded $61.10 on 07/16 (now $54.60/$57.20) — try a limit near $55.90. Also watch the $130.00 01-15 call last traded $30.81 on 07/07 (now $32.00/$34.30) — try a limit near $32.00; the $130.00 08-21 call last traded $22.30 on 07/16 (now $17.00/$18.70) — try a limit near $17.85. Most tradeable put: the $145.00 08-21 put last traded $12.20 on 07/15 (now $10.10/$11.60) — try a limit near $10.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$8.60$10.30$9.45$13.78 07/17$1.85–$14.45$9.45--
$145.00Sep 18$13.70$15.70$14.70$17.08 07/15$3.95–$18.95$14.7043
$145.00Oct 16$15.80$18.70$17.25$10.00 06/10$5.85–$22.35$15.80--
$145.00Dec 18$22.30$25.20$23.75$17.90 07/01$9.70–$28.85$22.30--
$145.00Jan 15$24.00$27.20$25.60$15.40 06/30$10.85–$30.85$24.00--
$140.00Aug 21$11.10$12.80$11.95$14.02 07/16$2.47–$17.10$11.95--
$140.00Sep 18$16.20$18.10$17.15$22.50 07/17$5.10–$22.20$17.15--
$140.00Oct 16$18.80$20.90$19.85$41.16 06/01$7.05–$24.75$19.85--
$140.00Dec 18$24.00$27.10$25.55$24.50 07/07$10.75–$31.35$24.50--
$140.00Jan 15$26.10$29.60$27.85$24.10 07/09$12.00–$33.40$26.10--
$150.00Aug 21$6.50$7.80$7.15$11.30 07/17$1.78–$11.30$7.1533
$150.00Sep 18$10.80$13.60$12.20$16.10 07/17$3.50–$16.25$12.20--
$150.00Oct 16$14.20$16.40$15.30$19.10 07/17$5.25–$19.85$15.30--
$150.00Dec 18$20.70$23.00$21.85$22.34 07/16$8.65–$25.95$21.85--
$150.00Jan 15$21.90$24.90$23.40$28.00 07/16$10.05–$28.10$23.40--
$135.00Aug 21$14.10$15.60$14.85$16.00 07/16$3.60–$20.55$14.85--
$135.00Sep 18$18.90$20.80$19.85$14.50 07/01$6.10–$24.90$18.9062
$135.00Oct 16$21.40$23.50$22.45$24.93 07/15$8.10–$27.85$22.45--
$135.00Dec 18$27.20$30.00$28.60$17.40 06/29$12.00–$33.95$27.20--
$135.00Jan 15$29.00$32.00$30.50$26.15 07/08$13.15–$35.50$29.00--
$155.00Aug 21$4.80$6.60$5.70$8.73 07/17$1.70–$8.85$5.70--
$155.00Sep 18$9.70$11.80$10.75$9.01 07/08$2.65–$14.30$9.70--
$155.00Oct 16$12.20$14.50$13.35$12.48 07/14$4.20–$17.60$12.48--
$155.00Dec 18$18.20$21.40$19.80$18.80 07/15$7.45–$23.90$18.809
$155.00Jan 15$20.10$23.00$21.55$21.80 07/13$8.75–$26.10$21.55--
$130.00Aug 21$17.00$18.70$17.85$22.30 07/16$4.55–$23.70$17.8584
$130.00Sep 18$20.60$23.60$22.10$27.50 07/17$7.35–$28.15$22.10--
$130.00Oct 16$23.90$26.10$25.00$8.95 06/25$9.25–$31.30$23.90--
$130.00Dec 18$29.50$32.10$30.80$27.27 07/02$13.40–$36.75$29.50--
$130.00Jan 15$32.00$34.30$33.15$30.81 07/07$14.65–$38.70$32.0030
$160.00Aug 21$3.50$4.50$4.00$6.75 07/17$1.05–$7.05$4.00--
$160.00Sep 18$8.00$10.20$9.10$12.59 07/17$2.13–$12.25$9.10--
$160.00Oct 16$9.60$13.10$11.35$10.50 07/07$3.80–$15.55$10.50--
$160.00Dec 18$16.90$19.50$18.20$17.00 07/15$7.10–$21.65$17.00--
$160.00Jan 15$17.80$21.20$19.50$14.66 07/09$7.95–$23.90$17.80--
$125.00Aug 21$20.00$23.30$21.65$27.77 07/17$5.85–$27.65$21.6513
$125.00Sep 18$24.80$27.00$25.90$24.45 07/07$8.75–$31.35$24.80--
$125.00Dec 18$32.00$35.50$33.75$15.50 06/24$15.05–$39.30$32.00--
$125.00Jan 15$34.30$37.30$35.80$39.40 07/17$17.20–$41.70$35.80--
$165.00Aug 21$2.70$3.50$3.10$5.46 07/17$0.65–$5.60$3.10--
$165.00Sep 18$6.70$8.70$7.70$10.65 07/17$1.90–$10.75$7.70--
$165.00Oct 16$9.00$11.40$10.20$2.55 06/23$2.93–$13.65$9.0050
$165.00Dec 18$14.70$18.10$16.40$15.40 07/15$6.30–$20.30$15.40--
$120.00Aug 21$24.10$27.30$25.70$15.95 07/01$7.35–$31.95$24.10--
$120.00Sep 18$27.60$31.10$29.35$22.80 07/02$10.40–$35.05$27.60--
$120.00Oct 16$30.00$33.20$31.60$19.45 06/29$12.85–$37.35$30.00--
$120.00Dec 18$35.80$38.50$37.15$14.00 06/22$16.65–$42.40$35.80--
$120.00Jan 15$37.10$39.70$38.40$33.70 07/08$18.10–$44.05$37.10--
$170.00Aug 21$0.85$3.10$1.98$4.20 07/17$0.80–$4.10$1.98--
$170.00Sep 18$5.00$7.30$6.15$8.60 07/16$1.50–$9.05$6.15--
$170.00Oct 16$7.30$9.90$8.60$10.90 07/16$2.58–$11.70$8.604
$170.00Dec 18$13.20$16.10$14.65$11.47 07/01$5.40–$17.95$13.20--
$170.00Jan 15$15.60$18.20$16.90$13.33 07/02$6.20–$20.40$15.60--
$115.00Aug 21$28.20$31.60$29.90$30.61 07/15$9.15–$36.30$29.90--
$115.00Sep 18$31.40$34.80$33.10$19.00 06/15$12.35–$39.05$31.40--
$115.00Oct 16$33.50$36.70$35.10$41.10 07/17$14.75–$41.20$35.10--
$115.00Dec 18$38.10$41.60$39.85$31.60 07/01$18.45–$46.15$38.10--
$115.00Jan 15$40.30$43.30$41.80$17.65 06/22$20.05–$47.75$40.30--
$175.00Aug 21$1.30$2.00$1.65$2.80 07/17$0.58–$3.28$1.65--
$175.00Sep 18$4.50$6.30$5.40$2.50 07/02$1.68–$7.75$4.50--
$175.00Oct 16$6.50$8.80$7.65$6.70 07/08$2.25–$10.55$6.70--
$175.00Dec 18$11.80$15.20$13.50$5.20 06/24$5.05–$16.30$11.80--
$175.00Jan 15$14.40$16.70$15.55$15.70 07/16$6.40–$18.95$15.55--
$110.00Aug 21$32.70$36.00$34.35$32.05 07/13$11.40–$40.95$32.70--
$110.00Sep 18$35.50$38.70$37.10$13.70 06/23$14.55–$43.20$35.50--
$110.00Oct 16$37.00$40.40$38.70$16.80 06/24$16.90–$44.95$37.00--
$110.00Dec 18$41.50$45.00$43.25$18.82 06/23$20.75–$49.60$41.50--
$110.00Jan 15$43.00$46.60$44.80$37.00 07/01$22.15–$50.85$43.00--
$180.00Aug 21$1.00$1.90$1.45$2.50 07/16$0.95–$2.85$1.45--
$180.00Sep 18$2.65$5.60$4.13$4.80 07/13$1.15–$6.50$4.13--
$180.00Oct 16$5.70$6.80$6.25$5.80 07/08$2.23–$9.35$5.805
$180.00Dec 18$10.50$13.80$12.15$11.00 07/14$4.45–$15.00$11.00--
$180.00Jan 15$12.10$15.30$13.70$14.89 07/15$5.80–$17.25$13.70--
$105.00Aug 21$37.30$40.60$38.95$20.81 06/29$13.90–$45.55$37.30--
$105.00Sep 18$40.20$42.80$41.50$23.90 06/26$16.75–$47.60$40.20--
$105.00Jan 15$46.50$50.00$48.25$45.86 07/07$24.50–$54.25$46.50--
$185.00Aug 21$0.35$1.25$0.80$2.00 07/16$0.80–$2.35$0.80--
$185.00Sep 18$3.00$4.50$3.75$5.10 07/17$0.93–$5.90$3.75--
$185.00Oct 16$4.70$6.70$5.70$5.10 07/08$1.80–$7.80$5.10--
$185.00Jan 15$11.70$14.10$12.90$4.40 06/22$4.80–$15.90$11.70--
$100.00Sep 18$44.50$47.10$45.80$52.84 07/17$19.05–$51.85$45.80--
$100.00Dec 18$48.70$52.20$50.45$55.55 07/17$25.50–$56.95$50.45--
$100.00Jan 15$50.40$53.50$51.95$28.22 06/25$26.85–$58.35$50.40--
$190.00Sep 18$1.80$4.20$3.00$4.70 07/17$1.00–$4.60$3.00--
$190.00Oct 16$3.10$5.90$4.50$1.65 06/18$1.53–$7.00$3.10--
$190.00Dec 18$8.40$11.00$9.70$9.20 07/06$3.35–$12.40$9.20--
$190.00Jan 15$10.20$13.00$11.60$12.00 07/16$4.60–$14.15$11.60--
$95.00Jan 15$54.60$57.20$55.90$61.10 07/16$29.40–$62.20$55.9024
$195.00Aug 21$0.10$0.80$0.45$0.80 07/17$0.45–$2.13$0.45--
$195.00Sep 18$1.05$3.80$2.42$1.95 06/23$0.53–$4.40$1.95--
$195.00Oct 16$3.30$5.10$4.20$1.45 06/18$1.40–$5.95$3.30--
$195.00Dec 18$7.30$10.10$8.70$7.80 07/08$3.35–$11.60$7.80--
$195.00Jan 15$9.40$12.00$10.70$3.10 06/22$3.90–$13.05$9.40--
$200.00Sep 18$1.60$2.45$2.03$1.40 07/01$0.70–$3.25$1.60--
$200.00Oct 16$1.95$4.50$3.23$3.75 07/07$0.93–$5.10$3.23--
$200.00Dec 18$6.70$8.70$7.70$7.40 07/14$2.95–$10.10$7.40--
$200.00Jan 15$9.00$11.10$10.05$12.05 07/17$3.50–$12.05$10.05--
$210.00Sep 18$0.90$3.30$2.10$1.60 06/11$0.48–$2.85$1.60--
$210.00Oct 16$2.00$3.90$2.95$2.80 07/07$0.88–$4.30$2.80--
$210.00Dec 18$4.80$7.70$6.25$5.48 07/01$2.55–$8.30$5.48--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$10.10$11.60$10.85$12.20 07/15$8.05–$37.30$10.8512
$145.00Sep 18$14.80$17.20$16.00$27.62 06/08$13.05–$38.95$16.00--
$145.00Dec 18$21.70$24.60$23.15$23.60 07/15$20.60–$43.05$23.15--
$140.00Aug 21$7.60$9.40$8.50$6.40 07/17$6.10–$32.90$7.60--
$140.00Oct 16$14.40$16.50$15.45$13.45 07/17$13.15–$36.30$14.40--
$140.00Dec 18$19.20$22.00$20.60$20.90 07/15$18.55–$39.30$20.60--
$140.00Jan 15$20.40$23.60$22.00$19.00 06/02$20.10–$40.45$20.40--
$150.00Aug 21$13.10$14.50$13.80$10.32 07/17$10.40–$41.85$13.10--
$150.00Sep 18$17.70$19.30$18.50$17.99 06/01$15.55–$43.35$17.99--
$150.00Dec 18$24.60$27.30$25.95$25.40 07/16$23.25–$47.35$25.40--
$150.00Jan 15$26.00$29.10$27.55$40.30 06/10$25.30–$48.60$27.55--
$135.00Aug 21$5.50$6.80$6.15$4.49 07/17$4.40–$28.45$5.50--
$135.00Sep 18$9.50$11.40$10.45$27.59 06/17$8.85–$30.65$10.45--
$135.00Oct 16$11.00$14.30$12.65$11.35 07/17$11.10–$32.35$11.35--
$135.00Dec 18$16.40$19.60$18.00$18.50 07/15$15.85–$35.35$18.00--
$155.00Aug 21$16.50$18.00$17.25$48.39 06/18$13.45–$46.40$17.25--
$155.00Dec 18$27.50$30.40$28.95$26.70 07/17$25.85–$51.50$27.50--
$130.00Aug 21$3.90$5.00$4.45$3.45 07/17$3.33–$24.20$3.90--
$130.00Sep 18$8.00$9.30$8.65$7.60 07/17$7.25–$27.00$8.00--
$130.00Dec 18$14.50$17.00$15.75$15.80 07/16$13.80–$32.30$15.75--
$130.00Jan 15$15.60$17.80$16.70$30.03 06/11$15.40–$33.20$16.70--
$160.00Sep 18$24.20$25.80$25.00$24.30 07/16$21.15–$52.20$24.30--
$125.00Aug 21$2.70$3.50$3.10$2.75 07/17$2.33–$20.55$2.755
$125.00Sep 18$6.20$8.40$7.30$6.32 07/16$5.65–$23.60$6.32--
$125.00Oct 16$8.10$10.30$9.20$16.70 06/08$7.60–$25.20$9.20--
$125.00Dec 18$12.00$14.70$13.35$18.90 07/01$11.95–$28.35$13.35--
$125.00Jan 15$13.40$15.60$14.50$24.40 06/26$13.35–$29.95$14.50--
$165.00Aug 21$24.30$25.40$24.85$31.50 07/06$19.95–$55.90$24.85--
$165.00Sep 18$27.90$29.90$28.90$27.80 07/16$24.45–$56.75$27.90--
$165.00Dec 18$34.00$37.00$35.50$37.60 05/29$31.85–$59.75$35.50--
$120.00Aug 21$1.65$2.85$2.25$1.65 07/17$1.58–$17.00$1.65--
$120.00Sep 18$4.80$5.90$5.35$9.90 07/02$4.05–$20.30$5.35--
$120.00Oct 16$6.40$8.20$7.30$15.00 06/08$6.05–$22.10$7.30--
$120.00Dec 18$10.50$12.90$11.70$10.85 07/17$10.15–$25.20$10.85--
$120.00Jan 15$11.50$13.60$12.55$13.00 07/16$11.95–$26.95$12.55--
$170.00Sep 18$31.30$33.90$32.60$57.70 06/17$28.05–$61.35$32.60--
$115.00Aug 21$1.10$1.95$1.53$1.06 07/17$0.75–$13.95$1.10--
$115.00Sep 18$3.50$4.90$4.20$7.10 07/06$3.40–$17.10$4.20--
$115.00Oct 16$5.10$7.20$6.15$6.77 06/04$4.60–$19.00$6.15--
$115.00Dec 18$7.80$10.90$9.35$9.00 07/16$8.70–$22.10$9.00--
$115.00Jan 15$9.70$12.40$11.05$12.40 07/10$9.90–$23.85$11.05--
$175.00Sep 18$35.70$37.40$36.55$57.89 06/17$31.20–$66.25$36.55--
$175.00Jan 15$42.20$44.50$43.35$61.18 06/17$40.25–$69.25$43.35--
$110.00Aug 21$0.65$2.05$1.35$0.75 07/17$0.53–$11.10$0.75--
$110.00Sep 18$2.70$3.60$3.15$2.90 07/17$2.23–$14.30$2.9012
$110.00Oct 16$3.00$5.60$4.30$4.67 07/15$3.75–$16.15$4.30--
$110.00Dec 18$7.30$9.50$8.40$19.49 06/24$6.95–$19.65$8.40--
$110.00Jan 15$8.00$10.30$9.15$9.04 07/17$8.70–$21.05$9.04--
$105.00Aug 21$0.05$1.05$0.55$0.63 07/17$0.28–$8.65$0.55--
$105.00Dec 18$5.80$7.90$6.85$16.70 06/24$5.90–$16.65$6.85--
$105.00Jan 15$6.80$9.30$8.05$13.70 06/09$7.40–$18.35$8.05--
$185.00Sep 18$42.70$45.80$44.25$49.00 06/05$38.95–$75.85$44.25--
$185.00Dec 18$48.90$51.20$50.05$46.80 07/17$45.45–$77.45$48.90--
$100.00Aug 21$0.00$2.60$1.30$0.23 07/17$0.20–$6.60$0.23--
$100.00Sep 18$0.60$2.15$1.38$1.43 07/17$1.20–$9.50$1.3832
$100.00Oct 16$2.30$3.40$2.85$2.60 07/17$2.08–$11.30$2.60--
$100.00Dec 18$3.90$6.50$5.20$9.10 07/01$4.85–$14.20$5.20--
$100.00Jan 15$5.00$7.80$6.40$16.26 06/22$6.10–$15.90$6.40--
$95.00Aug 21$0.00$0.70$0.35$0.88 07/06$0.13–$4.90$0.35--
$95.00Sep 18$0.75$2.15$1.45$7.11 06/18$0.78–$7.50$1.45--
$95.00Oct 16$0.55$2.60$1.58$2.05 07/17$1.53–$9.10$1.58--
$95.00Dec 18$3.90$5.40$4.65$8.80 06/15$3.80–$12.40$4.65--
$95.00Jan 15$4.50$6.80$5.65$15.00 06/22$5.15–$13.70$5.65--
$90.00Aug 21$0.00$0.60$0.30$0.10 07/16$0.10–$3.60$0.10--
$90.00Sep 18$0.35$1.25$0.80$2.00 07/09$0.80–$5.85$0.80--
$90.00Oct 16$1.10$2.80$1.95$3.20 07/09$0.75–$7.10$1.95--
$90.00Dec 18$2.65$4.30$3.47$4.38 07/07$2.80–$9.70$3.47--
$90.00Jan 15$3.60$5.50$4.55$11.90 06/23$3.95–$11.40$4.55--
$85.00Aug 21$0.00$0.65$0.33$0.25 07/15$0.10–$2.50$0.25--
$85.00Sep 18$0.30$2.65$1.48$0.93 07/17$0.65–$4.40$0.93--
$85.00Oct 16$0.70$3.10$1.90$1.75 07/10$0.60–$5.75$1.755
$85.00Dec 18$1.55$3.50$2.53$3.90 07/06$2.15–$8.20$2.53--
$85.00Jan 15$2.70$4.80$3.75$3.38 07/17$3.15–$9.75$3.38--
$80.00Sep 18$0.00$1.35$0.68$1.05 07/06$0.68–$3.25$0.68--
$80.00Oct 16$0.35$2.75$1.55$1.35 07/10$0.38–$4.35$1.35--
$80.00Jan 15$1.20$4.00$2.60$3.40 07/08$2.45–$7.95$2.60--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.23$1.08--
$75.00Sep 18$0.00$2.30$1.15$0.75 07/09$0.38–$2.45$0.75--
$75.00Oct 16$0.00$1.80$0.90$3.17 06/11$0.25–$3.20$0.90--
$75.00Dec 18$0.30$2.25$1.27$2.90 07/09$0.93–$5.45$1.27--
$75.00Jan 15$0.60$3.70$2.15$2.20 07/17$1.83–$6.50$2.15--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.28–$1.10$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$0.95$0.48$0.90 07/09$0.18–$2.28$0.48--
$70.00Dec 18$0.80$1.85$1.33$1.90 07/02$0.63–$4.45$1.33--
$70.00Jan 15$0.15$2.65$1.40$2.00 07/07$1.25–$5.05$1.40--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.13$0.40--
$65.00Oct 16$0.00$1.60$0.80$1.20 06/16$0.18–$2.07$0.80--
$65.00Dec 18$0.00$1.25$0.63$2.05 06/08$0.45–$3.18$0.636
$65.00Jan 15$0.00$3.00$1.50$1.75 07/08$0.88–$3.95$1.50--
$60.00Oct 16$0.00$2.25$1.13$0.98 06/11$0.15–$1.68$0.98--
$60.00Dec 18$0.05$1.30$0.68$1.72 06/10$0.35–$2.63$0.68--
$60.00Jan 15$0.00$1.55$0.78$2.00 06/17$0.77–$3.05$0.78--
$240.00Sep 18$95.40$99.60$97.50$120.20 06/26$90.25–$130.35$97.50--
$380.00Sep 18$235.40$239.00$237.20$260.20 06/26$230.05–$270.35$237.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 103
Total Puts 12
Put/Call Ratio 0.12
Net Difference 91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,553
Total Puts 453
Average Put/Call Ratio 0.42
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