Tour v394
GWRE
GUIDEWIRE SOFTWARE I
$131.38 -1.93%
$132.94 (+1.19%)🌙
as of 07/23 06:37 PM
(7/22 19:33) ◀
|
Thursday, July 23, 2026 (6:37pm)
January 2026
|
▶ (7/24 02:36)
◀ 7/23 18:37 ▶

Option Volume

Detail
ℹ
Current (07/23) 147
Calls: 114 (78%)
Puts: 33 (22%)
Prior (07/22) 1,481
Calls: 1,292 (87%)
Puts: 189 (13%)
Current vs Prior -90.07%
Calls: -91.18% (Calls)
Puts: -82.54% (Puts)
Prior 7-Day Total 3,208
Calls: 2,635 (82%)
Puts: 573 (18%)
Prior 7-Day Average 458
Calls: 376 (82%)
Puts: 81 (18%)
Current vs Prior 7-Day Avg -67.92%
Calls: -69.72%
Puts: -59.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $76.8K
Calls: $41.4K (54%)
Puts: $35.4K (46%)
Prior (07/22) $668.8K
Calls: $565.7K (85%)
Puts: $103.1K (15%)
Current vs Prior -88.51%
Calls: -92.67%
Puts: -65.69%
Prior 7-Day Total $1.93M
Calls: $1.61M (83%)
Puts: $323.7K (17%)
Prior 7-Day Average $275.6K
Calls: $229.3K (83%)
Puts: $46.2K (17%)
Current vs Prior 7-Day Avg -72.13%
Calls: -81.93%
Puts: -23.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.29
Prior (07/22) 0.15
Current vs Prior +97.88%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -24.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 1,610
Calls: 1,503 (93%)
Puts: 107 (7%)
Prior (07/22) 954
Calls: 679 (71%)
Puts: 275 (29%)
Current vs Prior +68.76%
Prior 7-Day Total 7,976
Calls: 6,704 (84%)
Puts: 1,272 (16%)
Prior 7-Day Average 1,139
Calls: 957 (84%)
Puts: 181 (16%)
Current vs Prior 7-Day Avg +41.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.72% | 22.99%
Prior 16.16% | 23.14%
Current vs Prior -2.74% | -0.66%
Prior 7-Day Avg 11.99% | 20.48%
Current vs 7-Day Avg +31.04% | +12.25%
Prior 7-Day Eod 16.16% | 23.14%
Current vs 7-Day Eod -2.74% | -0.66%
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

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (114 calls vs 33 puts). P/C ratio rising 98% - increased hedging/bearish positioning.

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 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.504.90$4.708.5%30.33--
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. 1 found (avg delta 0.53, highest 0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 219.7011.60$10.6517.8%40.53--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 127, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.003.70$3.3520.9%1050.261.2K
$145.00Aug 214.504.90$4.708.5%30.33--
$140.00Aug 214.906.50$5.7028.1%20.39--
$135.00Aug 216.908.50$7.7020.8%10.47--
$170.00Aug 210.051.60$0.83186.7%10.08302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.304.60$3.9532.9%40.2720
$135.00Aug 219.7011.60$10.6517.8%40.53--
$125.00Aug 214.906.50$5.7028.1%20.3517
$130.00Aug 217.608.90$8.2515.8%20.44--
$100.00Aug 210.001.40$0.70200.0%10.0631

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. 10 found (best R:R 8.52, avg 3.49)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$170.00Aug 21$2.52$17.48$2.526.94$152.52
$140.00$145.00Aug 21$1.00$4.00$1.004.00$141.00
$145.00$150.00Aug 21$1.35$3.65$1.352.70$146.35
$135.00$140.00Aug 21$2.00$3.00$2.001.50$137.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$1.05$8.95$1.058.52$108.95
$115.00$110.00Aug 21$0.93$4.07$0.934.38$114.07
$120.00$115.00Aug 21$1.27$3.73$1.272.94$118.73
$125.00$120.00Aug 21$1.75$3.25$1.751.86$123.25
$135.00$130.00Aug 21$2.40$2.60$2.401.08$132.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.04, avg 0.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.00$2.00$3.000.67$137.00
$145.00$150.00Aug 21$1.35$1.35$3.650.37$146.35
$140.00$145.00Aug 21$1.00$1.00$4.000.25$141.00
$150.00$170.00Aug 21$2.52$2.52$17.480.14$152.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$2.55$2.55$2.451.04$127.45
$135.00$130.00Aug 21$2.40$2.40$2.600.92$132.60
$125.00$120.00Aug 21$1.75$1.75$3.250.54$123.25
$120.00$115.00Aug 21$1.27$1.27$3.730.34$118.73
$115.00$110.00Aug 21$0.93$0.93$4.070.23$114.07

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. 1 found (cheapest 13.97% of stock, avg 13.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$7.70$10.65$18.35$116.65$153.3513.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.96% of stock, avg 6.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$110.00Aug 21$0.83$1.75$2.58$107.42$172.58
$170.00$115.00Aug 21$0.83$2.68$3.51$111.49$173.51
$170.00$120.00Aug 21$0.83$3.95$4.78$115.22$174.78
$150.00$110.00Aug 21$3.35$1.75$5.10$104.90$155.10
$150.00$115.00Aug 21$3.35$2.68$6.03$108.97$156.03
$145.00$110.00Aug 21$4.70$1.75$6.45$103.55$151.45
$170.00$125.00Aug 21$0.83$5.70$6.53$118.47$176.53
$150.00$120.00Aug 21$3.35$3.95$7.30$112.70$157.30
$145.00$115.00Aug 21$4.70$2.68$7.38$107.62$152.38
$140.00$110.00Aug 21$5.70$1.75$7.45$102.55$147.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 10.11, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
125/130145/150Aug 21$3.90$1.103.55$126.10$148.90
120/125135/140Aug 21$3.75$1.253.00$121.25$138.75
130/135145/150Aug 21$3.75$1.253.00$131.25$148.75
125/130140/145Aug 21$3.55$1.452.45$126.45$143.55
130/135140/145Aug 21$3.40$1.602.13$131.60$143.40
115/120135/140Aug 21$3.27$1.731.89$116.73$138.27
120/125145/150Aug 21$3.10$1.901.63$121.90$148.10
110/115135/140Aug 21$2.93$2.071.42$112.07$137.93
120/125140/145Aug 21$2.75$2.251.22$122.25$142.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.71, cheapest $0.34)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$1.00$4.004.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.34$4.6613.71
$115.00$120.00$125.00Aug 21$0.48$4.529.42
$120.00$125.00$130.00Aug 21$0.80$4.205.25

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 $-0.82, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.00$3.00
$135.00$140.001:2Aug 21-$3.70$1.30
$140.00$145.001:2Aug 21-$3.70$1.30
$150.00$170.001:2Aug 21$1.69$18.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.82$4.18
$120.00$115.001:2Aug 21-$1.41$3.59
$125.00$120.001:2Aug 21-$2.20$2.80
$130.00$125.001:2Aug 21-$3.15$1.85
$110.00$100.001:2Aug 21$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.25%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$6.900.472.8%5.25%8.01%1--
$140.00Aug 21$4.900.396.6%3.73%10.29%2--
$145.00Aug 21$4.500.3310.4%3.43%13.79%3--
$150.00Aug 21$3.000.2614.2%2.28%16.46%1051.2K

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 $150.00 08-21 call last traded $11.30 on 07/17 (now $3.00/$3.70) — try a limit near $3.35. Also watch the $170.00 08-21 call last traded $4.20 on 07/17 (now $0.05/$1.60) — try a limit near $0.83. Most tradeable put: the $140.00 01-15 put last traded $19.00 on 06/02 (now $24.90/$28.80) — try a limit near $24.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$9.20$10.80$10.00$22.30 07/16$4.75–$23.70$10.00--
$130.00Sep 18$13.70$16.00$14.85$27.50 07/17$7.80–$28.15$14.85--
$130.00Oct 16$16.20$19.50$17.85$8.95 06/25$9.85–$31.30$16.20--
$130.00Dec 18$21.60$25.60$23.60$27.27 07/02$14.05–$36.75$23.60--
$130.00Jan 15$23.30$27.60$25.45$30.81 07/07$15.75–$38.70$25.45--
$135.00Aug 21$6.90$8.50$7.70$16.00 07/16$3.75–$20.55$7.70--
$135.00Sep 18$11.10$14.30$12.70$14.50 07/01$6.60–$24.90$12.70--
$135.00Oct 16$13.70$17.40$15.55$24.93 07/15$8.50–$27.85$15.55--
$135.00Dec 18$19.30$23.40$21.35$17.40 06/29$12.55–$33.95$19.30--
$135.00Jan 15$21.70$24.10$22.90$26.15 07/08$14.05–$35.50$22.90--
$125.00Aug 21$11.90$14.10$13.00$27.77 07/17$6.00–$27.65$13.00--
$125.00Sep 18$16.40$19.10$17.75$24.45 07/07$9.20–$31.35$17.75--
$125.00Dec 18$23.90$27.90$25.90$15.50 06/24$15.60–$39.30$23.90--
$125.00Jan 15$25.50$29.70$27.60$39.40 07/17$17.35–$41.70$27.60--
$140.00Aug 21$4.90$6.50$5.70$14.02 07/16$3.03–$17.10$5.70--
$140.00Sep 18$9.00$11.70$10.35$22.50 07/17$5.45–$22.20$10.35--
$140.00Oct 16$11.70$15.60$13.65$41.16 06/01$7.45–$24.75$13.65--
$140.00Dec 18$17.60$21.40$19.50$24.50 07/07$11.65–$31.35$19.50--
$140.00Jan 15$19.40$22.10$20.75$24.10 07/09$12.50–$33.40$20.75--
$120.00Aug 21$15.10$18.00$16.55$15.95 07/01$7.55–$31.95$15.95--
$120.00Sep 18$19.00$21.20$20.10$22.80 07/02$10.90–$35.05$20.10--
$120.00Oct 16$21.70$24.70$23.20$19.45 06/29$13.05–$37.35$21.70--
$120.00Dec 18$26.40$30.40$28.40$14.00 06/22$17.50–$42.40$26.40--
$120.00Jan 15$28.50$32.20$30.35$33.70 07/08$19.05–$44.05$30.35--
$145.00Aug 21$4.50$4.90$4.70$13.78 07/17$2.23–$14.45$4.70--
$145.00Sep 18$7.10$10.00$8.55$17.08 07/15$4.50–$18.95$8.55--
$145.00Oct 16$9.70$13.90$11.80$10.00 06/10$6.45–$22.35$10.00--
$145.00Dec 18$15.60$19.50$17.55$17.90 07/01$10.05–$28.85$17.55--
$145.00Jan 15$18.00$21.40$19.70$15.40 06/30$11.65–$30.85$18.00--
$115.00Aug 21$18.20$22.00$20.10$30.61 07/15$9.40–$36.30$20.10--
$115.00Sep 18$21.90$25.70$23.80$19.00 06/15$12.85–$39.05$21.90--
$115.00Oct 16$24.50$28.30$26.40$41.10 07/17$14.90–$41.20$26.40--
$115.00Dec 18$29.10$33.30$31.20$31.60 07/01$19.05–$46.15$31.20--
$115.00Jan 15$31.00$35.10$33.05$17.65 06/22$21.20–$47.75$31.00--
$150.00Aug 21$3.00$3.70$3.35$11.30 07/17$1.90–$11.30$3.351.2K
$150.00Sep 18$5.70$8.30$7.00$16.10 07/17$3.95–$16.25$7.00--
$150.00Oct 16$8.30$11.90$10.10$19.10 07/17$5.60–$19.85$10.10--
$150.00Dec 18$14.00$17.70$15.85$22.34 07/16$9.40–$25.95$15.85--
$150.00Jan 15$15.70$19.90$17.80$28.00 07/16$10.60–$28.10$17.80--
$110.00Aug 21$22.00$25.90$23.95$32.05 07/13$11.70–$40.95$23.95--
$110.00Sep 18$25.50$29.40$27.45$13.70 06/23$15.10–$43.20$25.50--
$110.00Oct 16$27.50$31.50$29.50$16.80 06/24$17.00–$44.95$27.50--
$110.00Dec 18$32.50$36.20$34.35$18.82 06/23$21.70–$49.60$32.50--
$110.00Jan 15$33.80$37.90$35.85$37.00 07/01$23.05–$50.85$35.85--
$155.00Aug 21$1.55$3.20$2.38$8.73 07/17$1.73–$8.85$2.38--
$155.00Sep 18$4.50$7.00$5.75$9.01 07/08$3.10–$14.30$5.75--
$155.00Oct 16$6.90$11.00$8.95$12.48 07/14$4.70–$17.60$8.95--
$155.00Dec 18$12.40$16.30$14.35$18.80 07/15$8.40–$23.90$14.35--
$155.00Jan 15$14.20$18.30$16.25$21.80 07/13$9.55–$26.10$16.25--
$105.00Aug 21$26.50$30.20$28.35$20.81 06/29$14.30–$45.55$26.50--
$105.00Sep 18$29.10$33.10$31.10$23.90 06/26$17.80–$47.60$29.10--
$105.00Jan 15$36.70$40.90$38.80$45.86 07/07$25.65–$54.25$38.80--
$160.00Aug 21$1.05$2.60$1.83$6.75 07/17$1.18–$7.05$1.83--
$160.00Sep 18$3.40$5.90$4.65$12.59 07/17$2.63–$12.25$4.65--
$160.00Oct 16$5.70$9.80$7.75$10.50 07/07$4.05–$15.55$7.75--
$160.00Dec 18$11.10$14.50$12.80$17.00 07/15$7.65–$21.65$12.80--
$160.00Jan 15$13.20$15.40$14.30$14.66 07/09$8.60–$23.90$14.30--
$100.00Sep 18$33.00$37.10$35.05$52.84 07/17$20.35–$51.85$35.05--
$100.00Dec 18$39.00$42.60$40.80$55.55 07/17$26.55–$56.95$40.80--
$100.00Jan 15$40.00$44.10$42.05$28.22 06/25$28.20–$58.35$40.00--
$165.00Aug 21$0.80$2.20$1.50$5.46 07/17$0.98–$5.60$1.50--
$165.00Sep 18$2.40$5.50$3.95$10.65 07/17$2.15–$10.75$3.95--
$165.00Oct 16$4.50$8.20$6.35$2.55 06/23$3.65–$13.65$4.50--
$165.00Dec 18$9.50$13.90$11.70$15.40 07/15$6.75–$20.30$11.70--
$95.00Jan 15$43.70$47.60$45.65$61.10 07/16$30.95–$62.20$45.65--
$170.00Aug 21$0.05$1.60$0.83$4.20 07/17$0.83–$4.10$0.83302
$170.00Sep 18$3.10$4.20$3.65$8.60 07/16$1.95–$9.05$3.65--
$170.00Oct 16$4.20$6.50$5.35$10.90 07/16$3.23–$11.70$5.35--
$170.00Dec 18$8.50$12.50$10.50$11.47 07/01$6.10–$17.95$10.50--
$170.00Jan 15$10.30$14.40$12.35$13.33 07/02$7.15–$20.40$12.35--
$175.00Aug 21$0.00$1.45$0.73$2.80 07/17$0.73–$3.28$0.73--
$175.00Sep 18$1.00$3.90$2.45$2.50 07/02$1.80–$7.75$2.45--
$175.00Oct 16$3.00$6.10$4.55$6.70 07/08$2.60–$10.55$4.55--
$175.00Dec 18$7.40$11.50$9.45$5.20 06/24$5.40–$16.30$7.40--
$175.00Jan 15$9.00$13.10$11.05$15.70 07/16$6.40–$18.95$11.05--
$180.00Aug 21$0.00$2.55$1.27$2.50 07/16$0.95–$2.85$1.27--
$180.00Sep 18$0.85$4.70$2.78$4.80 07/13$1.68–$6.50$2.78--
$180.00Oct 16$1.90$6.30$4.10$5.80 07/08$2.23–$9.35$4.10--
$180.00Dec 18$6.40$10.50$8.45$11.00 07/14$4.85–$15.00$8.45--
$180.00Jan 15$7.90$12.30$10.10$14.89 07/15$5.80–$17.25$10.10--
$185.00Aug 21$0.00$2.70$1.35$2.00 07/16$0.80–$2.35$1.35--
$185.00Sep 18$0.75$3.80$2.28$5.10 07/17$1.55–$5.90$2.28--
$185.00Oct 16$1.50$5.00$3.25$5.10 07/08$2.30–$7.80$3.25--
$185.00Jan 15$7.00$11.30$9.15$4.40 06/22$5.35–$15.90$7.00--
$190.00Sep 18$0.35$3.50$1.93$4.70 07/17$1.00–$4.60$1.93--
$190.00Oct 16$1.10$4.10$2.60$1.65 06/18$1.83–$7.00$1.65--
$190.00Dec 18$5.00$9.00$7.00$9.20 07/06$4.00–$12.40$7.00--
$190.00Jan 15$6.40$10.50$8.45$12.00 07/16$4.85–$14.15$8.45--
$195.00Aug 21$0.00$2.40$1.20$0.80 07/17$0.45–$2.13$0.80--
$195.00Sep 18$0.10$3.40$1.75$1.95 06/23$0.80–$4.40$1.75--
$195.00Oct 16$1.00$4.70$2.85$1.45 06/18$1.95–$5.95$1.45--
$195.00Dec 18$4.30$8.00$6.15$7.80 07/08$3.85–$11.60$6.15--
$195.00Jan 15$5.50$9.50$7.50$3.10 06/22$4.50–$13.05$5.50--
$200.00Sep 18$0.00$3.20$1.60$1.40 07/01$0.70–$3.25$1.40--
$200.00Oct 16$0.55$4.20$2.38$3.75 07/07$0.93–$5.10$2.38--
$200.00Dec 18$3.60$7.70$5.65$7.40 07/14$3.35–$10.10$5.65--
$200.00Jan 15$4.70$8.90$6.80$12.05 07/17$4.10–$12.05$6.80--
$210.00Sep 18$0.00$2.90$1.45$1.60 06/11$0.60–$2.85$1.45--
$210.00Oct 16$0.40$3.80$2.10$2.80 07/07$1.38–$4.30$2.10--
$210.00Dec 18$2.65$6.10$4.38$5.48 07/01$2.98–$8.30$4.38--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$7.60$8.90$8.25$3.45 07/17$3.33–$23.30$7.60--
$130.00Sep 18$11.10$13.70$12.40$7.60 07/17$7.25–$25.65$11.10--
$130.00Dec 18$17.60$20.50$19.05$15.80 07/16$13.80–$31.75$17.60--
$130.00Jan 15$19.00$23.30$21.15$30.03 06/11$15.40–$32.15$21.15--
$135.00Aug 21$9.70$11.60$10.65$4.49 07/17$4.40–$27.30$9.70--
$135.00Sep 18$13.60$17.10$15.35$27.59 06/17$8.85–$29.95$15.35--
$135.00Oct 16$15.80$18.30$17.05$11.35 07/17$11.10–$31.15$15.80--
$135.00Dec 18$20.30$22.90$21.60$18.50 07/15$15.85–$35.15$20.30--
$125.00Aug 21$4.90$6.50$5.70$2.75 07/17$2.33–$19.70$4.9017
$125.00Sep 18$8.50$11.10$9.80$6.32 07/16$5.65–$22.90$8.50--
$125.00Oct 16$10.90$13.60$12.25$16.70 06/08$7.60–$24.15$12.254
$125.00Dec 18$15.10$19.00$17.05$18.90 07/01$11.95–$27.70$17.05--
$125.00Jan 15$16.50$20.40$18.45$24.40 06/26$13.35–$28.60$18.45--
$140.00Aug 21$12.90$14.70$13.80$6.40 07/17$6.10–$31.35$12.90--
$140.00Oct 16$18.50$22.70$20.60$13.45 07/17$13.15–$34.90$18.50--
$140.00Dec 18$23.40$27.40$25.40$20.90 07/15$18.55–$38.50$23.40--
$140.00Jan 15$24.90$28.80$26.85$19.00 06/02$20.10–$39.20$24.9013
$120.00Aug 21$3.30$4.60$3.95$1.65 07/17$1.58–$16.50$3.3020
$120.00Sep 18$7.20$9.00$8.10$9.90 07/02$4.05–$19.30$8.10--
$120.00Oct 16$9.10$11.20$10.15$15.00 06/08$6.05–$20.95$10.15--
$120.00Dec 18$12.70$15.90$14.30$10.85 07/17$10.15–$24.95$12.70--
$120.00Jan 15$14.10$18.20$16.15$13.00 07/16$11.95–$25.45$14.10--
$145.00Aug 21$16.50$18.10$17.30$12.20 07/15$8.05–$36.10$16.50--
$145.00Sep 18$19.60$23.30$21.45$27.62 06/08$13.05–$37.80$21.45--
$145.00Dec 18$26.50$30.60$28.55$23.60 07/15$20.60–$42.10$26.50--
$115.00Aug 21$2.15$3.20$2.68$1.06 07/17$0.75–$13.30$2.15--
$115.00Sep 18$4.50$7.30$5.90$7.10 07/06$3.40–$16.25$5.90--
$115.00Oct 16$6.80$9.80$8.30$6.77 06/04$4.60–$17.80$6.80--
$115.00Dec 18$10.50$14.30$12.40$9.00 07/16$8.70–$22.05$10.50--
$115.00Jan 15$12.00$15.90$13.95$12.40 07/10$9.90–$22.85$12.40--
$150.00Aug 21$20.40$23.40$21.90$10.32 07/17$10.40–$40.55$20.40--
$150.00Sep 18$23.10$26.30$24.70$17.99 06/01$15.55–$41.90$23.10--
$150.00Dec 18$29.80$34.10$31.95$25.40 07/16$23.25–$45.90$29.80--
$150.00Jan 15$31.20$35.20$33.20$40.30 06/10$25.30–$46.75$33.20--
$110.00Aug 21$1.30$2.20$1.75$0.75 07/17$0.53–$10.50$1.3022
$110.00Sep 18$3.00$6.60$4.80$2.90 07/17$2.23–$13.45$3.00--
$110.00Oct 16$6.30$7.90$7.10$4.67 07/15$3.75–$15.20$6.30--
$110.00Dec 18$9.40$11.70$10.55$19.49 06/24$6.95–$19.00$10.55--
$110.00Jan 15$10.40$12.70$11.55$9.04 07/17$8.70–$19.85$10.40--
$155.00Aug 21$23.50$27.40$25.45$48.39 06/18$13.45–$45.30$25.45--
$155.00Dec 18$33.20$36.90$35.05$26.70 07/17$25.85–$50.15$33.20--
$105.00Aug 21$0.75$1.55$1.15$0.63 07/17$0.28–$8.20$0.75--
$105.00Dec 18$7.00$10.30$8.65$16.70 06/24$5.90–$16.40$8.65--
$105.00Jan 15$8.00$12.10$10.05$13.70 06/09$7.40–$17.15$10.05--
$160.00Sep 18$30.70$34.70$32.70$24.30 07/16$21.15–$50.95$30.70--
$100.00Aug 21$0.00$1.40$0.70$0.23 07/17$0.20–$6.20$0.2331
$100.00Sep 18$2.10$3.20$2.65$1.43 07/17$1.20–$8.75$2.10--
$100.00Oct 16$2.25$4.60$3.43$2.60 07/17$2.08–$10.35$2.60--
$100.00Dec 18$6.30$7.80$7.05$9.10 07/01$4.85–$14.05$7.05--
$100.00Jan 15$7.10$9.10$8.10$16.26 06/22$6.10–$14.65$8.10--
$165.00Aug 21$32.30$36.30$34.30$31.50 07/06$19.95–$55.20$32.30--
$165.00Sep 18$34.80$38.80$36.80$27.80 07/16$24.45–$55.90$34.80--
$165.00Dec 18$40.60$44.50$42.55$37.60 05/29$31.85–$58.65$40.60--
$95.00Aug 21$0.00$1.55$0.78$0.88 07/06$0.13–$4.60$0.78--
$95.00Sep 18$0.55$2.85$1.70$7.11 06/18$0.78–$6.95$1.70--
$95.00Oct 16$2.40$3.30$2.85$2.05 07/17$1.53–$8.35$2.40--
$95.00Dec 18$3.90$7.20$5.55$8.80 06/15$3.80–$11.90$5.55--
$95.00Jan 15$4.90$8.60$6.75$15.00 06/22$5.15–$12.45$6.75--
$170.00Sep 18$39.10$43.00$41.05$57.70 06/17$28.05–$60.60$41.05--
$90.00Aug 21$0.00$2.20$1.10$0.10 07/16$0.10–$3.25$0.10--
$90.00Sep 18$0.00$3.30$1.65$2.00 07/09$0.80–$5.40$1.65--
$90.00Oct 16$0.90$2.55$1.73$3.20 07/09$0.75–$6.55$1.73--
$90.00Dec 18$3.10$6.30$4.70$4.38 07/07$2.80–$9.50$4.38--
$90.00Jan 15$3.50$7.70$5.60$11.90 06/23$3.95–$10.65$5.60--
$175.00Sep 18$43.50$47.40$45.45$57.89 06/17$31.20–$65.35$45.45--
$175.00Jan 15$49.50$53.50$51.50$61.18 06/17$40.25–$67.85$51.50--
$85.00Aug 21$0.00$0.75$0.38$0.25 07/15$0.10–$2.50$0.25--
$85.00Sep 18$0.05$2.95$1.50$0.93 07/17$0.65–$3.85$0.93--
$85.00Oct 16$0.05$2.05$1.05$1.75 07/10$0.60–$4.95$1.05--
$85.00Dec 18$1.70$4.00$2.85$3.90 07/06$2.15–$8.20$2.85--
$85.00Jan 15$2.60$6.60$4.60$3.38 07/17$3.15–$8.75$3.38--
$80.00Sep 18$0.00$2.65$1.33$1.05 07/06$0.68–$2.75$1.05--
$80.00Oct 16$0.20$1.45$0.83$1.35 07/10$0.38–$3.80$0.83--
$80.00Jan 15$1.95$5.50$3.73$3.40 07/08$2.45–$7.20$3.40--
$185.00Sep 18$52.60$56.50$54.55$49.00 06/05$38.95–$74.85$52.60--
$185.00Dec 18$56.50$60.40$58.45$46.80 07/17$45.45–$76.25$56.50--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.13$1.08--
$75.00Sep 18$0.00$2.45$1.23$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–$2.80$0.63--
$75.00Dec 18$0.50$3.40$1.95$2.90 07/09$0.93–$5.00$1.95--
$75.00Jan 15$0.60$4.60$2.60$2.20 07/17$1.83–$5.75$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$2.30$1.15$1.88 06/23$0.33–$1.53$1.15--
$70.00Oct 16$0.00$2.25$1.13$0.90 07/09$0.18–$2.28$0.90--
$70.00Dec 18$0.05$3.00$1.53$1.90 07/02$0.63–$4.15$1.53--
$70.00Jan 15$0.60$3.90$2.25$2.00 07/07$1.25–$4.65$2.00--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.13$0.40--
$65.00Oct 16$0.00$2.00$1.00$1.20 06/16$0.18–$2.07$1.00--
$65.00Dec 18$0.00$2.85$1.43$2.05 06/08$0.45–$2.97$1.43--
$65.00Jan 15$0.05$3.40$1.73$1.75 07/08$0.88–$3.63$1.73--
$60.00Oct 16$0.00$1.75$0.88$0.98 06/11$0.15–$1.68$0.88--
$60.00Dec 18$0.00$2.65$1.33$1.72 06/10$0.35–$2.60$1.33--
$60.00Jan 15$0.00$2.95$1.48$2.00 06/17$0.77–$2.53$1.48--
$240.00Sep 18$106.60$110.50$108.55$120.20 06/26$90.25–$129.90$108.55--
$380.00Sep 18$246.60$250.50$248.55$260.20 06/26$230.05–$269.95$248.55--

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 114
Total Puts 33
Put/Call Ratio 0.29
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,635
Total Puts 573
Average Put/Call Ratio 0.38
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