Tour v388
GWRE
GUIDEWIRE SOFTWARE I
$133.97 -6.01%
$134.00 (+0.02%)🌙
as of 07/22 07:33 PM
(7/21 18:36) ◀
|
Wednesday, July 22, 2026 (7:33pm)
January 2026
|
▶ (7/23 18:37)
◀ 7/22 19:33 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,481
Calls: 1,292 (87%)
Puts: 189 (13%)
Prior (07/21) 115
Calls: 103 (90%)
Puts: 12 (10%)
Current vs Prior +1187.83%
Calls: +1154.37% (Calls)
Puts: +1475.00% (Puts)
Prior 7-Day Total 1,949
Calls: 1,525 (78%)
Puts: 424 (22%)
Prior 7-Day Average 278
Calls: 217 (78%)
Puts: 60 (22%)
Current vs Prior 7-Day Avg +431.91%
Calls: +493.05%
Puts: +212.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $668.8K
Calls: $565.7K (85%)
Puts: $103.1K (15%)
Prior (07/21) $149.7K
Calls: $145.3K (97%)
Puts: $4.4K (3%)
Current vs Prior +346.76%
Calls: +289.30%
Puts: +2248.21%
Prior 7-Day Total $1.40M
Calls: $1.17M (84%)
Puts: $228.8K (16%)
Prior 7-Day Average $199.8K
Calls: $167.1K (84%)
Puts: $32.7K (16%)
Current vs Prior 7-Day Avg +234.74%
Calls: +238.50%
Puts: +215.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.15
Prior (07/21) 0.12
Current vs Prior +25.56%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -62.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 954
Calls: 679 (71%)
Puts: 275 (29%)
Prior (07/21) 429
Calls: 357 (83%)
Puts: 72 (17%)
Current vs Prior +122.38%
Prior 7-Day Total 8,923
Calls: 7,763 (87%)
Puts: 1,160 (13%)
Prior 7-Day Average 1,274
Calls: 1,109 (87%)
Puts: 165 (13%)
Current vs Prior 7-Day Avg -25.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.16% | 23.14%
Prior 16.00% | 23.26%
Current vs Prior +1.02% | -0.51%
Prior 7-Day Avg 10.81% | 19.74%
Current vs 7-Day Avg +49.48% | +17.23%
Prior 7-Day Eod 16.00% | 23.26%
Current vs 7-Day Eod +1.02% | -0.51%
Sentiment BEARISH

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 85% of dollar volume in calls ($565.7K) vs puts ($103.1K). Massive premium surge with dollar volume up 347% vs prior. Dollar volume significantly above 7-day average (235% higher). Unusually high activity with volume up 1188% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.4%, best 5.0%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.7016.50$16.105.0%10.64--
$155.00Aug 2122.9024.10$23.505.1%10.77--
$135.00Aug 219.5010.40$9.959.0%100.48--

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 0.64, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.409.90$9.1516.4%90.52106
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.9024.10$23.505.1%10.77--
$145.00Aug 2115.7016.50$16.105.0%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.604.50$4.0522.2%1.2K0.2931
$135.00Aug 218.409.90$9.1516.4%90.52106
$170.00Aug 211.002.30$1.6578.8%90.13302
$165.00Aug 211.201.95$1.5847.5%70.1442
$140.00Aug 216.507.80$7.1518.2%60.4421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.006.00$5.5018.2%130.326
$110.00Aug 211.202.10$1.6554.5%110.1218
$120.00Aug 213.004.30$3.6535.6%100.2412
$135.00Aug 219.5010.40$9.959.0%100.48--
$130.00Aug 217.008.00$7.5013.3%70.40--

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. 13 found (best R:R 7.77, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.57$4.43$0.577.77$160.57
$155.00$160.00Aug 21$0.85$4.15$0.854.88$155.85
$150.00$155.00Aug 21$1.05$3.95$1.053.76$151.05
$145.00$150.00Aug 21$1.35$3.65$1.352.70$146.35
$140.00$145.00Aug 21$1.75$3.25$1.751.86$141.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$1.20$8.80$1.207.33$108.80
$115.00$110.00Aug 21$0.85$4.15$0.854.88$114.15
$120.00$115.00Aug 21$1.15$3.85$1.153.35$118.85
$125.00$120.00Aug 21$1.85$3.15$1.851.70$123.15
$130.00$125.00Aug 21$2.00$3.00$2.001.50$128.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.85, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.00$2.00$3.000.67$137.00
$140.00$145.00Aug 21$1.75$1.75$3.250.54$141.75
$145.00$150.00Aug 21$1.35$1.35$3.650.37$146.35
$150.00$155.00Aug 21$1.05$1.05$3.950.27$151.05
$155.00$160.00Aug 21$0.85$0.85$4.150.20$155.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$7.40$7.40$2.602.85$147.60
$145.00$135.00Aug 21$6.15$6.15$3.851.60$138.85
$135.00$130.00Aug 21$2.45$2.45$2.550.96$132.55
$130.00$125.00Aug 21$2.00$2.00$3.000.67$128.00
$125.00$120.00Aug 21$1.85$1.85$3.150.59$123.15

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 14.26% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$9.15$9.95$19.10$115.90$154.1014.26%
$145.00Aug 21$5.40$16.10$21.50$123.50$166.5016.05%
$155.00Aug 21$3.00$23.50$26.50$128.50$181.5019.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.47% of stock, avg 7.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$2.15$2.50$4.65$110.35$164.65
$155.00$115.00Aug 21$3.00$2.50$5.50$109.50$160.50
$160.00$120.00Aug 21$2.15$3.65$5.80$114.20$165.80
$150.00$115.00Aug 21$4.05$2.50$6.55$108.45$156.55
$155.00$120.00Aug 21$3.00$3.65$6.65$113.35$161.65
$160.00$125.00Aug 21$2.15$5.50$7.65$117.35$167.65
$150.00$120.00Aug 21$4.05$3.65$7.70$112.30$157.70
$145.00$115.00Aug 21$5.40$2.50$7.90$107.10$152.90
$155.00$125.00Aug 21$3.00$5.50$8.50$116.50$163.50
$145.00$120.00Aug 21$5.40$3.65$9.05$110.95$154.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.25, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.20$0.805.25$130.80$144.20
125/130135/140Aug 21$4.00$1.004.00$126.00$139.00
145/155160/165Aug 21$7.97$2.033.93$147.03$167.97
120/125135/140Aug 21$3.85$1.153.35$121.15$138.85
130/135145/150Aug 21$3.80$1.203.17$131.20$148.80
125/130140/145Aug 21$3.75$1.253.00$126.25$143.75
120/125140/145Aug 21$3.60$1.402.57$121.40$143.60
135/145150/155Aug 21$7.20$2.802.57$137.80$157.20
130/135150/155Aug 21$3.50$1.502.33$131.50$153.50
135/145155/160Aug 21$7.00$3.002.33$138.00$162.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$155.00$160.00$165.00Aug 21$0.28$4.7216.86
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.45$4.5510.11
$135.00$145.00$155.00Aug 21$1.25$8.757.00
$115.00$120.00$125.00Aug 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 $-3.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$1.01$3.99
$155.00$160.001:2Aug 21-$1.30$3.70
$165.00$170.001:2Aug 21-$1.72$3.28
$150.00$155.001:2Aug 21-$1.95$3.05
$145.00$150.001:2Aug 21-$2.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Aug 21-$3.80$6.20
$115.00$110.001:2Aug 21-$0.80$4.20
$120.00$115.001:2Aug 21-$1.35$3.65
$125.00$120.001:2Aug 21-$1.80$3.20
$130.00$125.001:2Aug 21-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.27%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$8.400.520.8%6.27%7.04%9106
$140.00Aug 21$6.500.444.5%4.85%9.35%621
$145.00Aug 21$4.900.368.2%3.66%11.89%1--
$150.00Aug 21$3.600.2912.0%2.69%14.65%1.2K31
$155.00Aug 21$2.600.2315.7%1.94%17.64%428
$160.00Aug 21$1.700.1819.4%1.27%20.70%213
$165.00Aug 21$1.200.1423.2%0.90%24.06%742
$170.00Aug 21$1.000.1326.9%0.75%27.64%9302

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. 196 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 $130.00 09-18 call last traded $27.50 on 07/17 (now $15.60/$17.60) — try a limit near $16.60. Also watch the $150.00 12-18 call last traded $22.34 on 07/16 (now $16.10/$18.30) — try a limit near $17.20; the $160.00 12-18 call last traded $17.00 on 07/15 (now $12.40/$14.40) — try a limit near $13.40. Most tradeable put: the $155.00 12-18 put last traded $26.70 on 07/17 (now $32.40/$35.00) — try a limit near $32.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$8.40$9.90$9.15$16.00 07/16$3.75–$20.55$9.15106
$135.00Sep 18$13.30$15.20$14.25$14.50 07/01$6.50–$24.90$14.25--
$135.00Oct 16$16.50$18.60$17.55$24.93 07/15$8.50–$27.85$17.55--
$135.00Dec 18$21.80$23.50$22.65$17.40 06/29$12.55–$33.95$21.80--
$135.00Jan 15$23.30$26.20$24.75$26.15 07/08$14.05–$35.50$24.75--
$130.00Aug 21$10.90$12.50$11.70$22.30 07/16$4.75–$23.70$11.70--
$130.00Sep 18$15.60$17.60$16.60$27.50 07/17$7.80–$28.15$16.6060
$130.00Oct 16$18.30$20.60$19.45$8.95 06/25$9.85–$31.30$18.30--
$130.00Dec 18$23.60$27.00$25.30$27.27 07/02$14.05–$36.75$25.30--
$130.00Jan 15$25.50$28.10$26.80$30.81 07/07$15.45–$38.70$26.80--
$140.00Aug 21$6.50$7.80$7.15$14.02 07/16$2.90–$17.10$7.1521
$140.00Sep 18$11.10$13.10$12.10$22.50 07/17$5.20–$22.20$12.10--
$140.00Oct 16$13.80$16.40$15.10$41.16 06/01$7.35–$24.75$15.10--
$140.00Dec 18$19.30$21.20$20.25$24.50 07/07$11.60–$31.35$20.25--
$140.00Jan 15$21.00$23.60$22.30$24.10 07/09$12.50–$33.40$22.30--
$125.00Aug 21$13.90$15.40$14.65$27.77 07/17$6.00–$27.65$14.65--
$125.00Sep 18$18.30$20.20$19.25$24.45 07/07$9.20–$31.35$19.25--
$125.00Dec 18$26.10$29.00$27.55$15.50 06/24$15.35–$39.30$26.10--
$125.00Jan 15$28.00$31.20$29.60$39.40 07/17$17.20–$41.70$29.60--
$145.00Aug 21$4.90$5.90$5.40$13.78 07/17$2.23–$14.45$5.40--
$145.00Sep 18$9.30$11.20$10.25$17.08 07/15$4.50–$18.95$10.25--
$145.00Oct 16$11.90$14.10$13.00$10.00 06/10$6.30–$22.35$11.90--
$145.00Dec 18$17.80$19.30$18.55$17.90 07/01$10.05–$28.85$17.90--
$145.00Jan 15$19.80$21.30$20.55$15.40 06/30$11.55–$30.85$19.80--
$120.00Aug 21$17.50$18.80$18.15$15.95 07/01$7.55–$31.95$17.50--
$120.00Sep 18$21.50$23.60$22.55$22.80 07/02$10.90–$35.05$22.55--
$120.00Oct 16$23.60$26.00$24.80$19.45 06/29$13.05–$37.35$23.60--
$120.00Dec 18$28.80$31.40$30.10$14.00 06/22$17.50–$42.40$28.80--
$120.00Jan 15$30.60$33.40$32.00$33.70 07/08$19.05–$44.05$32.00--
$150.00Aug 21$3.60$4.50$4.05$11.30 07/17$1.78–$11.30$4.0531
$150.00Sep 18$7.50$9.40$8.45$16.10 07/17$3.80–$16.25$8.45--
$150.00Oct 16$10.30$12.40$11.35$19.10 07/17$5.45–$19.85$11.35--
$150.00Dec 18$16.10$18.30$17.20$22.34 07/16$9.25–$25.95$17.2034
$150.00Jan 15$17.70$20.20$18.95$28.00 07/16$10.45–$28.10$18.95--
$115.00Aug 21$20.50$23.20$21.85$30.61 07/15$9.40–$36.30$21.85--
$115.00Sep 18$24.20$27.20$25.70$19.00 06/15$12.85–$39.05$24.20--
$115.00Oct 16$26.90$28.80$27.85$41.10 07/17$14.90–$41.20$27.85--
$115.00Dec 18$31.70$34.90$33.30$31.60 07/01$19.05–$46.15$31.70--
$115.00Jan 15$33.40$36.20$34.80$17.65 06/22$21.00–$47.75$33.40--
$155.00Aug 21$2.60$3.40$3.00$8.73 07/17$1.73–$8.85$3.0028
$155.00Sep 18$6.30$8.20$7.25$9.01 07/08$2.98–$14.30$7.25--
$155.00Oct 16$8.50$11.00$9.75$12.48 07/14$4.50–$17.60$9.75--
$155.00Dec 18$14.40$15.90$15.15$18.80 07/15$8.35–$23.90$15.15--
$155.00Jan 15$16.50$18.00$17.25$21.80 07/13$9.45–$26.10$17.25--
$110.00Aug 21$24.50$27.20$25.85$32.05 07/13$11.70–$40.95$25.85--
$110.00Sep 18$27.80$30.70$29.25$13.70 06/23$15.10–$43.20$27.80--
$110.00Oct 16$30.00$32.70$31.35$16.80 06/24$17.00–$44.95$30.00--
$110.00Dec 18$34.40$36.80$35.60$18.82 06/23$21.70–$49.60$34.40--
$110.00Jan 15$36.00$38.50$37.25$37.00 07/01$23.05–$50.85$37.00--
$160.00Aug 21$1.70$2.60$2.15$6.75 07/17$1.15–$7.05$2.1513
$160.00Sep 18$5.20$7.00$6.10$12.59 07/17$2.58–$12.25$6.10--
$160.00Oct 16$7.40$9.60$8.50$10.50 07/07$4.05–$15.55$8.50--
$160.00Dec 18$12.40$14.40$13.40$17.00 07/15$7.30–$21.65$13.4031
$160.00Jan 15$13.80$17.80$15.80$14.66 07/09$8.55–$23.90$14.66--
$105.00Aug 21$28.80$31.50$30.15$20.81 06/29$14.30–$45.55$28.80--
$105.00Sep 18$31.60$34.50$33.05$23.90 06/26$17.75–$47.60$31.60--
$105.00Jan 15$39.20$42.10$40.65$45.86 07/07$25.35–$54.25$40.65--
$165.00Aug 21$1.20$1.95$1.58$5.46 07/17$0.98–$5.60$1.5842
$165.00Sep 18$4.30$5.90$5.10$10.65 07/17$2.00–$10.75$5.10--
$165.00Oct 16$6.50$8.40$7.45$2.55 06/23$3.22–$13.65$6.50--
$165.00Dec 18$11.00$14.50$12.75$15.40 07/15$6.75–$20.30$12.75--
$100.00Sep 18$35.60$39.20$37.40$52.84 07/17$20.35–$51.85$37.40--
$100.00Dec 18$41.00$44.50$42.75$55.55 07/17$26.30–$56.95$42.75--
$100.00Jan 15$42.50$45.60$44.05$28.22 06/25$28.00–$58.35$42.50--
$170.00Aug 21$1.00$2.30$1.65$4.20 07/17$0.80–$4.10$1.65302
$170.00Sep 18$3.40$5.10$4.25$8.60 07/16$1.70–$9.05$4.256
$170.00Oct 16$5.40$7.30$6.35$10.90 07/16$2.63–$11.70$6.355
$170.00Dec 18$9.90$12.70$11.30$11.47 07/01$5.55–$17.95$11.30--
$170.00Jan 15$11.20$15.00$13.10$13.33 07/02$6.95–$20.40$13.10--
$95.00Jan 15$46.00$48.90$47.45$61.10 07/16$30.70–$62.20$47.45--
$175.00Aug 21$0.25$2.30$1.27$2.80 07/17$0.58–$3.28$1.27--
$175.00Sep 18$3.00$4.80$3.90$2.50 07/02$1.80–$7.75$3.00--
$175.00Oct 16$4.50$6.10$5.30$6.70 07/08$2.42–$10.55$5.30--
$175.00Dec 18$8.70$11.60$10.15$5.20 06/24$5.40–$16.30$8.70--
$175.00Jan 15$9.80$13.80$11.80$15.70 07/16$6.40–$18.95$11.80--
$180.00Aug 21$0.05$2.55$1.30$2.50 07/16$0.95–$2.85$1.30--
$180.00Sep 18$2.10$3.60$2.85$4.80 07/13$1.15–$6.50$2.85--
$180.00Oct 16$3.60$5.40$4.50$5.80 07/08$2.23–$9.35$4.50--
$180.00Dec 18$7.60$10.70$9.15$11.00 07/14$4.85–$15.00$9.15--
$180.00Jan 15$9.40$12.20$10.80$14.89 07/15$5.80–$17.25$10.80--
$185.00Aug 21$0.05$2.70$1.38$2.00 07/16$0.80–$2.35$1.38--
$185.00Sep 18$1.60$4.00$2.80$5.10 07/17$1.55–$5.90$2.80--
$185.00Oct 16$2.75$4.90$3.83$5.10 07/08$1.92–$7.80$3.83--
$185.00Jan 15$8.50$11.30$9.90$4.40 06/22$5.25–$15.90$8.50--
$190.00Sep 18$1.35$3.80$2.58$4.70 07/17$1.00–$4.60$2.58--
$190.00Oct 16$2.55$4.20$3.38$1.65 06/18$1.65–$7.00$2.55--
$190.00Dec 18$6.10$8.90$7.50$9.20 07/06$3.95–$12.40$7.50--
$190.00Jan 15$7.60$10.40$9.00$12.00 07/16$4.85–$14.15$9.00--
$195.00Aug 21$0.00$1.00$0.50$0.80 07/17$0.45–$2.13$0.50--
$195.00Sep 18$0.55$3.60$2.08$1.95 06/23$0.80–$4.40$1.95--
$195.00Oct 16$2.00$4.00$3.00$1.45 06/18$1.50–$5.95$2.00--
$195.00Dec 18$5.40$8.20$6.80$7.80 07/08$3.35–$11.60$6.80--
$195.00Jan 15$6.70$8.90$7.80$3.10 06/22$4.30–$13.05$6.70--
$200.00Sep 18$0.25$3.40$1.83$1.40 07/01$0.70–$3.25$1.40--
$200.00Oct 16$1.70$4.00$2.85$3.75 07/07$0.93–$5.10$2.85--
$200.00Dec 18$4.70$7.50$6.10$7.40 07/14$3.15–$10.10$6.10--
$200.00Jan 15$6.20$8.30$7.25$12.05 07/17$4.10–$12.05$7.25--
$210.00Sep 18$0.25$3.00$1.63$1.60 06/11$0.48–$2.85$1.60--
$210.00Oct 16$1.10$3.60$2.35$2.80 07/07$1.00–$4.30$2.35--
$210.00Dec 18$3.80$6.40$5.10$5.48 07/01$2.58–$8.30$5.10--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$9.50$10.40$9.95$4.49 07/17$4.40–$27.30$9.50--
$135.00Sep 18$13.20$15.60$14.40$27.59 06/17$8.85–$29.95$14.40--
$135.00Oct 16$15.80$18.10$16.95$11.35 07/17$11.10–$31.35$15.80--
$135.00Dec 18$20.30$23.40$21.85$18.50 07/15$15.85–$35.15$20.309
$130.00Aug 21$7.00$8.00$7.50$3.45 07/17$3.33–$23.30$7.00--
$130.00Sep 18$11.10$13.00$12.05$7.60 07/17$7.25–$26.25$11.10--
$130.00Dec 18$17.80$20.40$19.10$15.80 07/16$13.80–$31.75$17.80--
$130.00Jan 15$18.90$21.70$20.30$30.03 06/11$15.40–$32.55$20.30--
$140.00Aug 21$12.40$13.30$12.85$6.40 07/17$6.10–$31.70$12.40--
$140.00Oct 16$18.20$20.90$19.55$13.45 07/17$13.15–$35.10$18.20--
$140.00Dec 18$22.80$25.90$24.35$20.90 07/15$18.55–$38.80$22.80--
$140.00Jan 15$23.90$26.80$25.35$19.00 06/02$20.10–$39.35$23.90--
$125.00Aug 21$5.00$6.00$5.50$2.75 07/17$2.33–$19.85$5.006
$125.00Sep 18$8.50$10.40$9.45$6.32 07/16$5.65–$22.90$8.50--
$125.00Oct 16$10.80$12.90$11.85$16.70 06/08$7.60–$24.65$11.85--
$125.00Dec 18$14.80$17.90$16.35$18.90 07/01$11.95–$28.00$16.35--
$125.00Jan 15$16.40$19.20$17.80$24.40 06/26$13.35–$28.95$17.80--
$145.00Aug 21$15.70$16.50$16.10$12.20 07/15$8.05–$36.10$15.70--
$145.00Sep 18$19.50$21.60$20.55$27.62 06/08$13.05–$38.05$20.55--
$145.00Dec 18$26.70$28.90$27.80$23.60 07/15$20.60–$42.35$26.70--
$120.00Aug 21$3.00$4.30$3.65$1.65 07/17$1.58–$16.50$3.0012
$120.00Sep 18$6.30$8.50$7.40$9.90 07/02$4.05–$19.30$7.40--
$120.00Oct 16$8.20$11.00$9.60$15.00 06/08$6.05–$21.50$9.60--
$120.00Dec 18$12.80$14.80$13.80$10.85 07/17$10.15–$24.95$12.80--
$120.00Jan 15$14.10$16.90$15.50$13.00 07/16$11.95–$26.00$14.10--
$150.00Aug 21$18.80$20.70$19.75$10.32 07/17$10.40–$40.55$18.80--
$150.00Sep 18$23.00$24.80$23.90$17.99 06/01$15.55–$42.10$23.00--
$150.00Dec 18$30.00$31.60$30.80$25.40 07/16$23.25–$46.25$30.00--
$150.00Jan 15$30.50$33.10$31.80$40.30 06/10$25.30–$47.00$31.80--
$115.00Aug 21$1.90$3.10$2.50$1.06 07/17$0.75–$13.30$1.90--
$115.00Sep 18$5.30$6.80$6.05$7.10 07/06$3.40–$16.25$6.05--
$115.00Oct 16$7.00$9.40$8.20$6.77 06/04$4.60–$18.30$7.00--
$115.00Dec 18$10.60$12.70$11.65$9.00 07/16$8.70–$22.05$10.60--
$115.00Jan 15$12.90$13.90$13.40$12.40 07/10$9.90–$23.05$12.90--
$155.00Aug 21$22.90$24.10$23.50$48.39 06/18$13.45–$45.30$23.50--
$155.00Dec 18$32.40$35.00$33.70$26.70 07/17$25.85–$50.40$32.407
$110.00Aug 21$1.20$2.10$1.65$0.75 07/17$0.53–$10.50$1.2018
$110.00Sep 18$4.10$5.20$4.65$2.90 07/17$2.23–$13.45$4.10--
$110.00Oct 16$5.50$7.00$6.25$4.67 07/15$3.75–$15.60$5.501
$110.00Dec 18$9.00$10.90$9.95$19.49 06/24$6.95–$19.05$9.9544
$110.00Jan 15$10.00$12.10$11.05$9.04 07/17$8.70–$19.90$10.0023
$160.00Sep 18$30.10$32.40$31.25$24.30 07/16$21.15–$50.95$30.10--
$160.00Dec 18$36.70$38.40$37.55--$37.55–$37.55—$36.7022
$105.00Aug 21$0.00$1.50$0.75$0.63 07/17$0.28–$8.20$0.63--
$105.00Dec 18$6.90$9.60$8.25$16.70 06/24$5.90–$16.40$8.25--
$105.00Jan 15$8.20$10.20$9.20$13.70 06/09$7.40–$17.70$9.20--
$165.00Aug 21$31.30$33.90$32.60$31.50 07/06$19.95–$55.20$31.50--
$165.00Sep 18$34.10$36.20$35.15$27.80 07/16$24.45–$55.90$34.10--
$165.00Dec 18$39.70$42.50$41.10$37.60 05/29$31.85–$58.75$39.70--
$100.00Aug 21$0.10$0.80$0.45$0.23 07/17$0.20–$6.20$0.23--
$100.00Sep 18$2.20$2.90$2.55$1.43 07/17$1.20–$8.75$2.2033
$100.00Oct 16$3.10$4.20$3.65$2.60 07/17$2.08–$10.80$3.1030
$100.00Dec 18$6.00$7.50$6.75$9.10 07/01$4.85–$14.05$6.7563
$100.00Jan 15$6.80$8.60$7.70$16.26 06/22$6.10–$15.35$7.707
$170.00Sep 18$38.00$40.70$39.35$57.70 06/17$28.05–$60.60$39.35--
$95.00Aug 21$0.00$0.90$0.45$0.88 07/06$0.13–$4.60$0.45--
$95.00Sep 18$0.45$3.40$1.93$7.11 06/18$0.78–$6.95$1.93--
$95.00Oct 16$2.20$3.30$2.75$2.05 07/17$1.53–$8.75$2.20--
$95.00Dec 18$3.70$6.80$5.25$8.80 06/15$3.80–$11.90$5.25--
$95.00Jan 15$5.80$7.10$6.45$15.00 06/22$5.15–$12.95$6.45--
$175.00Sep 18$42.30$45.10$43.70$57.89 06/17$31.20–$65.35$43.70--
$175.00Jan 15$48.60$52.00$50.30$61.18 06/17$40.25–$68.10$50.30--
$90.00Aug 21$0.00$0.80$0.40$0.10 07/16$0.10–$3.25$0.10--
$90.00Sep 18$0.90$2.85$1.88$2.00 07/09$0.80–$5.40$1.88--
$90.00Oct 16$0.50$2.45$1.48$3.20 07/09$0.75–$6.95$1.48--
$90.00Dec 18$3.70$5.20$4.45$4.38 07/07$2.80–$9.70$4.38--
$90.00Jan 15$4.00$6.10$5.05$11.90 06/23$3.95–$11.05$5.05--
$85.00Aug 21$0.00$0.60$0.30$0.25 07/15$0.10–$2.50$0.25--
$85.00Sep 18$0.00$2.45$1.23$0.93 07/17$0.65–$4.25$0.93--
$85.00Oct 16$0.05$1.85$0.95$1.75 07/10$0.60–$5.40$0.95--
$85.00Dec 18$1.65$4.00$2.83$3.90 07/06$2.15–$8.20$2.83--
$85.00Jan 15$3.30$5.10$4.20$3.38 07/17$3.15–$8.95$3.38--
$185.00Sep 18$50.60$54.20$52.40$49.00 06/05$38.95–$74.85$50.60--
$185.00Dec 18$55.20$58.50$56.85$46.80 07/17$45.45–$76.25$55.20--
$80.00Sep 18$0.00$2.50$1.25$1.05 07/06$0.68–$2.98$1.05--
$80.00Oct 16$0.00$1.40$0.70$1.35 07/10$0.38–$3.95$0.70--
$80.00Jan 15$1.85$4.10$2.97$3.40 07/08$2.45–$7.25$2.97--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.13$1.08--
$75.00Sep 18$0.00$2.25$1.13$0.75 07/09$0.38–$2.45$0.75--
$75.00Oct 16$0.00$1.25$0.63$3.17 06/11$0.25–$2.95$0.63--
$75.00Dec 18$0.35$2.60$1.48$2.90 07/09$0.93–$5.25$1.48--
$75.00Jan 15$1.05$3.80$2.42$2.20 07/17$1.83–$5.95$2.20--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.28–$1.10$0.80--
$70.00Sep 18$0.00$1.30$0.65$1.88 06/23$0.33–$1.53$0.65--
$70.00Oct 16$0.00$1.05$0.53$0.90 07/09$0.18–$2.28$0.53--
$70.00Dec 18$0.00$2.00$1.00$1.90 07/02$0.63–$4.45$1.00--
$70.00Jan 15$0.45$3.40$1.93$2.00 07/07$1.25–$4.65$1.93--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.13$0.40--
$65.00Oct 16$0.00$0.90$0.45$1.20 06/16$0.18–$2.07$0.45--
$65.00Dec 18$0.00$1.55$0.78$2.05 06/08$0.45–$3.03$0.78--
$65.00Jan 15$0.05$3.20$1.63$1.75 07/08$0.88–$3.70$1.63--
$60.00Oct 16$0.00$1.60$0.80$0.98 06/11$0.15–$1.68$0.80--
$60.00Dec 18$0.00$1.40$0.70$1.72 06/10$0.35–$2.60$0.70--
$60.00Jan 15$0.00$2.90$1.45$2.00 06/17$0.77–$2.78$1.45--
$240.00Sep 18$104.00$107.90$105.95$120.20 06/26$90.25–$129.90$105.95--
$380.00Sep 18$244.00$247.90$245.95$260.20 06/26$230.05–$269.95$245.95--

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 1,292
Total Puts 189
Put/Call Ratio 0.15
Net Difference 1,103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,525
Total Puts 424
Average Put/Call Ratio 0.39
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