Tour v397
GWRE
GUIDEWIRE SOFTWARE I
$138.23 +5.21%
$137.00 (-0.89%)🌙
as of 07/25 02:36 AM
(7/23 18:37) ◀
|
Friday, July 24, 2026 (2:36am)
January 2026
|
▶ (7/27 18:37)
◀ 7/24 02:36 ▶

Option Volume

Detail
ℹ
Current (07/25) 337
Calls: 116 (34%)
Puts: 221 (66%)
Prior (07/23) 147
Calls: 114 (78%)
Puts: 33 (22%)
Current vs Prior +129.25%
Calls: +1.75% (Calls)
Puts: +569.70% (Puts)
Prior 7-Day Total 3,252
Calls: 2,680 (82%)
Puts: 572 (18%)
Prior 7-Day Average 464
Calls: 382 (82%)
Puts: 81 (18%)
Current vs Prior 7-Day Avg -27.46%
Calls: -69.70%
Puts: +170.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $222.3K
Calls: $108.0K (49%)
Puts: $114.2K (51%)
Prior (07/23) $76.8K
Calls: $41.4K (54%)
Puts: $35.4K (46%)
Current vs Prior +189.40%
Calls: +160.74%
Puts: +222.97%
Prior 7-Day Total $1.93M
Calls: $1.58M (82%)
Puts: $346.9K (18%)
Prior 7-Day Average $275.3K
Calls: $225.7K (82%)
Puts: $49.6K (18%)
Current vs Prior 7-Day Avg -19.26%
Calls: -52.14%
Puts: +130.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.91
Prior (07/23) 0.29
Current vs Prior +558.15%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +437.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 1,879
Calls: 1,633 (87%)
Puts: 246 (13%)
Prior (07/23) 1,610
Calls: 1,503 (93%)
Puts: 107 (7%)
Current vs Prior +16.71%
Prior 7-Day Total 7,840
Calls: 6,562 (84%)
Puts: 1,278 (16%)
Prior 7-Day Average 1,120
Calls: 937 (84%)
Puts: 182 (16%)
Current vs Prior 7-Day Avg +67.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.34% | 22.57%
Prior 15.72% | 22.99%
Current vs Prior -2.42% | -1.81%
Prior 7-Day Avg 13.28% | 21.31%
Current vs 7-Day Avg +15.46% | +5.91%
Prior 7-Day Eod 15.72% | 22.99%
Current vs 7-Day Eod -2.42% | -1.81%
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

Massive premium surge with dollar volume up 189% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest. Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 558% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.64, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2113.3015.00$14.1512.0%400.6883
$135.00Aug 2110.6012.10$11.3513.2%110.60--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 73, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2113.3015.00$14.1512.0%400.6883
$155.00Aug 212.854.40$3.6342.7%130.2830
$135.00Aug 2110.6012.10$11.3513.2%110.60--
$150.00Aug 214.105.80$4.9534.3%20.351.1K
$160.00Aug 212.052.75$2.4029.2%20.21--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 212.052.75$2.4029.2%20.1820
$130.00Aug 214.505.70$5.1023.5%20.32--
$125.00Aug 213.004.00$3.5028.6%10.24--

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. 6 found (best R:R 3.55, avg 2.28)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$1.23$3.77$1.233.07$156.23
$150.00$155.00Aug 21$1.32$3.68$1.322.79$151.32
$135.00$150.00Aug 21$6.40$8.60$6.401.34$141.40
$130.00$135.00Aug 21$2.80$2.20$2.800.79$132.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.10$3.90$1.103.55$123.90
$130.00$125.00Aug 21$1.60$3.40$1.602.13$128.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.27, avg 0.58)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$2.80$2.80$2.201.27$132.80
$135.00$150.00Aug 21$6.40$6.40$8.600.74$141.40
$150.00$155.00Aug 21$1.32$1.32$3.680.36$151.32
$155.00$160.00Aug 21$1.23$1.23$3.770.33$156.23
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$1.60$1.60$3.400.47$128.40
$125.00$120.00Aug 21$1.10$1.10$3.900.28$123.90

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 13.93% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$14.15$5.10$19.25$110.75$149.2513.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.47% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Aug 21$2.40$2.40$4.80$115.20$164.80
$160.00$125.00Aug 21$2.40$3.50$5.90$119.10$165.90
$155.00$120.00Aug 21$3.63$2.40$6.03$113.97$161.03
$155.00$125.00Aug 21$3.63$3.50$7.13$117.87$162.13
$150.00$120.00Aug 21$4.95$2.40$7.35$112.65$157.35
$160.00$130.00Aug 21$2.40$5.10$7.50$122.50$167.50
$150.00$125.00Aug 21$4.95$3.50$8.45$116.55$158.45
$155.00$130.00Aug 21$3.63$5.10$8.73$121.27$163.73
$150.00$130.00Aug 21$4.95$5.10$10.05$119.95$160.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$3.90$1.103.55$121.10$133.90
125/130150/155Aug 21$2.92$2.081.40$127.08$152.92
125/130155/160Aug 21$2.83$2.171.30$127.17$157.83
125/130135/150Aug 21$8.00$7.001.14$122.00$143.00
120/125135/150Aug 21$7.50$7.501.00$117.50$142.50
120/125150/155Aug 21$2.42$2.580.94$122.58$152.42
120/125155/160Aug 21$2.33$2.670.87$122.67$157.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 54.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.09$4.9154.56
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. 5 found (best net $-1.17, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$1.17$3.83
$150.00$155.001:2Aug 21-$2.31$2.69
$135.00$150.001:2Aug 21$1.45$13.55
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.30$3.70
$130.00$125.001:2Aug 21-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.97%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.100.358.5%2.97%11.48%21.1K
$155.00Aug 21$2.850.2812.1%2.06%14.19%1330
$160.00Aug 21$2.050.2115.8%1.48%17.23%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 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 $140.00 01-15 call last traded $24.10 on 07/09 (now $24.50/$26.10) — try a limit near $24.50. Also watch the $115.00 01-15 call last traded $17.65 on 06/22 (now $36.10/$39.00) — try a limit near $36.10; the $150.00 01-15 call last traded $28.00 on 07/16 (now $20.40/$22.20) — try a limit near $21.30. Most tradeable put: the $135.00 09-18 put last traded $27.59 on 06/17 (now $11.10/$13.60) — try a limit near $12.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.00$9.60$8.80$14.02 07/16$4.65–$17.10$8.80--
$140.00Sep 18$12.90$15.20$14.05$22.50 07/17$7.85–$22.20$14.05--
$140.00Oct 16$15.20$18.30$16.75$41.16 06/01$10.60–$24.75$16.75--
$140.00Dec 18$21.30$25.10$23.20$24.50 07/07$14.90–$31.35$23.2082
$140.00Jan 15$24.50$26.10$25.30$24.10 07/09$16.85–$33.40$24.5033
$135.00Aug 21$10.60$12.10$11.35$16.00 07/16$6.00–$20.55$11.35--
$135.00Sep 18$15.30$17.50$16.40$14.50 07/01$9.35–$24.90$15.30--
$135.00Oct 16$17.90$20.70$19.30$24.93 07/15$12.05–$27.85$19.30--
$135.00Dec 18$23.20$27.30$25.25$17.40 06/29$17.35–$33.95$23.20--
$135.00Jan 15$25.20$28.30$26.75$26.15 07/08$18.45–$35.50$26.15--
$145.00Aug 21$5.60$6.90$6.25$13.78 07/17$3.80–$14.45$6.25--
$145.00Sep 18$11.10$12.60$11.85$17.08 07/15$6.65–$18.95$11.85--
$145.00Oct 16$12.50$15.70$14.10$10.00 06/10$9.15–$22.35$12.50--
$145.00Dec 18$20.30$22.70$21.50$17.90 07/01$13.30–$28.85$20.30--
$145.00Jan 15$21.10$24.50$22.80$15.40 06/30$15.25–$30.85$21.10--
$130.00Aug 21$13.30$15.00$14.15$22.30 07/16$7.05–$23.70$14.1583
$130.00Sep 18$18.30$20.40$19.35$27.50 07/17$11.40–$28.15$19.35--
$130.00Oct 16$20.50$23.20$21.85$8.95 06/25$13.95–$31.30$20.50--
$130.00Dec 18$25.70$28.90$27.30$27.27 07/02$18.85–$36.75$27.27--
$130.00Jan 15$28.20$31.00$29.60$30.81 07/07$20.60–$38.70$29.60--
$150.00Aug 21$4.10$5.80$4.95$11.30 07/17$2.93–$11.30$4.951.1K
$150.00Sep 18$9.50$11.00$10.25$16.10 07/17$5.55–$16.25$10.25--
$150.00Oct 16$11.20$13.00$12.10$19.10 07/17$8.00–$19.85$12.10--
$150.00Dec 18$17.60$20.60$19.10$22.34 07/16$12.55–$25.95$19.10--
$150.00Jan 15$20.40$22.20$21.30$28.00 07/16$13.80–$28.10$21.3010
$125.00Aug 21$16.70$19.70$18.20$27.77 07/17$9.65–$27.65$18.20--
$125.00Sep 18$21.10$24.20$22.65$24.45 07/07$13.20–$31.35$22.65--
$125.00Dec 18$28.50$31.80$30.15$15.50 06/24$20.55–$39.30$28.50--
$125.00Jan 15$30.60$34.20$32.40$39.40 07/17$22.30–$41.70$32.40--
$155.00Aug 21$2.85$4.40$3.63$8.73 07/17$2.38–$8.85$3.6330
$155.00Sep 18$8.00$9.10$8.55$9.01 07/08$4.80–$14.30$8.5549
$155.00Oct 16$9.60$12.10$10.85$12.48 07/14$6.70–$17.60$10.85--
$155.00Dec 18$15.50$17.80$16.65$18.80 07/15$10.80–$23.90$16.65--
$155.00Jan 15$17.90$21.20$19.55$21.80 07/13$12.70–$26.10$19.55--
$120.00Aug 21$19.60$23.20$21.40$15.95 07/01$12.25–$31.95$19.60--
$120.00Sep 18$23.50$26.90$25.20$22.80 07/02$15.90–$35.05$23.50--
$120.00Oct 16$26.00$29.10$27.55$19.45 06/29$18.15–$37.35$26.00--
$120.00Dec 18$31.60$34.30$32.95$14.00 06/22$22.70–$42.40$31.60--
$120.00Jan 15$33.50$35.80$34.65$33.70 07/08$24.50–$44.05$33.70--
$160.00Aug 21$2.05$2.75$2.40$6.75 07/17$1.75–$7.05$2.40--
$160.00Sep 18$6.50$8.10$7.30$12.59 07/17$3.83–$12.25$7.30164
$160.00Oct 16$9.20$10.60$9.90$10.50 07/07$5.65–$15.55$9.90--
$160.00Dec 18$13.40$16.00$14.70$17.00 07/15$10.15–$21.65$14.70--
$160.00Jan 15$16.90$18.70$17.80$14.66 07/09$11.55–$23.90$16.90--
$115.00Aug 21$23.60$27.30$25.45$30.61 07/15$14.70–$36.30$25.45--
$115.00Sep 18$27.10$30.70$28.90$19.00 06/15$18.10–$39.05$27.10--
$115.00Oct 16$29.30$32.90$31.10$41.10 07/17$20.45–$41.20$31.10--
$115.00Dec 18$34.00$37.30$35.65$31.60 07/01$25.40–$46.15$34.00--
$115.00Jan 15$36.10$39.00$37.55$17.65 06/22$26.85–$47.75$36.109
$165.00Aug 21$1.35$2.10$1.73$5.46 07/17$1.50–$5.60$1.73--
$165.00Sep 18$4.80$6.30$5.55$10.65 07/17$3.40–$10.75$5.55--
$165.00Oct 16$6.20$9.80$8.00$2.55 06/23$5.00–$13.65$6.20--
$165.00Dec 18$12.00$14.40$13.20$15.40 07/15$8.80–$20.30$13.20--
$110.00Aug 21$27.80$31.70$29.75$32.05 07/13$17.90–$40.95$29.75--
$110.00Sep 18$30.80$34.70$32.75$13.70 06/23$21.05–$43.20$30.80--
$110.00Oct 16$33.00$36.50$34.75$16.80 06/24$23.10–$44.95$33.00--
$110.00Dec 18$37.50$41.10$39.30$18.82 06/23$27.95–$49.60$37.50--
$110.00Jan 15$39.20$41.90$40.55$37.00 07/01$29.35–$50.85$39.20--
$170.00Aug 21$0.90$1.65$1.27$4.20 07/17$0.83–$4.10$1.27--
$170.00Sep 18$4.00$5.80$4.90$8.60 07/16$2.48–$9.05$4.90--
$170.00Oct 16$5.90$8.20$7.05$10.90 07/16$4.20–$11.70$7.05--
$170.00Dec 18$10.40$13.00$11.70$11.47 07/01$8.25–$17.95$11.47--
$170.00Jan 15$13.00$16.50$14.75$13.33 07/02$9.35–$20.40$13.33--
$105.00Aug 21$32.50$36.20$34.35$20.81 06/29$21.10–$45.55$32.50--
$105.00Sep 18$35.00$38.60$36.80$23.90 06/26$24.25–$47.60$35.00--
$105.00Jan 15$42.10$46.10$44.10$45.86 07/07$32.10–$54.25$44.10--
$175.00Aug 21$0.00$1.25$0.63$2.80 07/17$0.63–$3.28$0.63--
$175.00Sep 18$2.60$4.90$3.75$2.50 07/02$2.30–$7.75$2.60--
$175.00Oct 16$4.50$6.60$5.55$6.70 07/08$3.73–$10.55$5.55--
$175.00Dec 18$10.30$13.30$11.80$5.20 06/24$7.10–$16.30$10.30--
$175.00Jan 15$11.20$14.70$12.95$15.70 07/16$8.55–$18.95$12.95--
$100.00Sep 18$39.10$41.70$40.40$52.84 07/17$27.35–$51.85$40.40--
$100.00Dec 18$44.10$47.40$45.75$55.55 07/17$33.65–$56.95$45.75--
$100.00Jan 15$45.50$49.70$47.60$28.22 06/25$35.20–$58.35$45.50--
$180.00Aug 21$0.00$0.85$0.43$2.50 07/16$0.43–$2.85$0.43--
$180.00Sep 18$2.60$4.30$3.45$4.80 07/13$1.68–$6.50$3.45--
$180.00Oct 16$4.20$5.70$4.95$5.80 07/08$3.23–$9.35$4.95--
$180.00Dec 18$8.10$11.70$9.90$11.00 07/14$6.45–$15.00$9.90--
$180.00Jan 15$10.40$13.90$12.15$14.89 07/15$7.80–$17.25$12.15--
$95.00Jan 15$49.50$52.50$51.00$61.10 07/16$38.05–$62.20$51.00--
$185.00Aug 21$0.00$0.75$0.38$2.00 07/16$0.38–$2.35$0.38--
$185.00Sep 18$1.30$3.80$2.55$5.10 07/17$1.60–$5.90$2.55--
$185.00Oct 16$2.15$4.80$3.47$5.10 07/08$2.63–$7.80$3.47--
$185.00Jan 15$8.90$12.80$10.85$4.40 06/22$7.10–$15.90$8.90--
$190.00Sep 18$0.80$3.80$2.30$4.70 07/17$1.00–$4.60$2.30--
$190.00Oct 16$2.25$3.90$3.08$1.65 06/18$2.23–$7.00$2.25--
$190.00Dec 18$6.30$9.30$7.80$9.20 07/06$5.20–$12.40$7.80--
$190.00Jan 15$8.30$11.70$10.00$12.00 07/16$6.50–$14.15$10.00--
$195.00Aug 21$0.00$0.40$0.20$0.80 07/17$0.20–$2.13$0.20--
$195.00Sep 18$1.30$3.50$2.40$1.95 06/23$0.80–$4.40$1.95--
$195.00Oct 16$1.75$3.30$2.53$1.45 06/18$2.03–$5.95$1.75--
$195.00Dec 18$5.40$7.70$6.55$7.80 07/08$4.70–$11.60$6.55--
$195.00Jan 15$7.20$11.00$9.10$3.10 06/22$6.00–$13.05$7.20--
$200.00Sep 18$0.10$3.40$1.75$1.40 07/01$0.70–$3.25$1.40--
$200.00Oct 16$1.10$2.80$1.95$3.75 07/07$1.68–$5.10$1.9518
$200.00Dec 18$5.40$6.90$6.15$7.40 07/14$4.50–$10.10$6.1554
$200.00Jan 15$6.10$9.60$7.85$12.05 07/17$5.10–$12.05$7.85--
$210.00Sep 18$0.00$3.10$1.55$1.60 06/11$0.60–$2.85$1.55--
$210.00Oct 16$1.05$1.95$1.50$2.80 07/07$1.38–$4.30$1.50--
$210.00Dec 18$3.40$5.90$4.65$5.48 07/01$3.68–$8.30$4.65--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.90$10.80$9.85$6.40 07/17$6.10–$23.45$8.90--
$140.00Oct 16$15.70$17.50$16.60$13.45 07/17$13.15–$28.35$15.70--
$140.00Dec 18$20.20$22.80$21.50$20.90 07/15$18.55–$32.05$20.90--
$140.00Jan 15$23.20$25.80$24.50$19.00 06/02$20.10–$33.75$23.20--
$135.00Aug 21$6.90$7.90$7.40$4.49 07/17$4.40–$19.95$6.90--
$135.00Sep 18$11.10$13.60$12.35$27.59 06/17$8.85–$22.85$12.35108
$135.00Oct 16$12.80$15.10$13.95$11.35 07/17$11.10–$24.85$12.80--
$135.00Dec 18$17.90$20.40$19.15$18.50 07/15$15.85–$29.05$18.50--
$145.00Aug 21$11.80$13.70$12.75$12.20 07/15$8.05–$27.70$12.20--
$145.00Sep 18$16.50$18.70$17.60$27.62 06/08$13.05–$29.95$17.60--
$145.00Dec 18$23.80$25.70$24.75$23.60 07/15$20.60–$35.80$23.80--
$130.00Aug 21$4.50$5.70$5.10$3.45 07/17$3.33–$16.20$4.50--
$130.00Sep 18$8.90$11.10$10.00$7.60 07/17$7.25–$19.60$8.90--
$130.00Dec 18$15.00$17.50$16.25$15.80 07/16$13.80–$25.50$15.80--
$130.00Jan 15$17.20$20.70$18.95$30.03 06/11$15.40–$27.50$18.95--
$150.00Aug 21$15.40$17.00$16.20$10.32 07/17$10.40–$31.70$15.40--
$150.00Sep 18$19.20$21.80$20.50$17.99 06/01$15.55–$33.80$19.20--
$150.00Dec 18$26.70$29.80$28.25$25.40 07/16$23.25–$39.55$26.70--
$150.00Jan 15$29.00$30.70$29.85$40.30 06/10$25.30–$40.70$29.85--
$125.00Aug 21$3.00$4.00$3.50$2.75 07/17$2.33–$12.95$3.00--
$125.00Sep 18$6.40$8.90$7.65$6.32 07/16$5.65–$16.85$6.40--
$125.00Oct 16$9.30$10.40$9.85$16.70 06/08$7.60–$18.90$9.85--
$125.00Dec 18$13.30$15.20$14.25$18.90 07/01$11.95–$22.50$14.25--
$125.00Jan 15$15.20$17.60$16.40$24.40 06/26$13.35–$24.25$16.40--
$155.00Aug 21$19.00$20.70$19.85$48.39 06/18$13.45–$36.05$19.85--
$155.00Dec 18$29.60$32.70$31.15$26.70 07/17$25.85–$43.10$29.60--
$120.00Aug 21$2.05$2.75$2.40$1.65 07/17$1.58–$10.35$2.0520
$120.00Sep 18$5.30$7.00$6.15$9.90 07/02$4.05–$14.00$6.15--
$120.00Oct 16$7.10$8.50$7.80$15.00 06/08$6.05–$16.25$7.80--
$120.00Dec 18$10.70$13.00$11.85$10.85 07/17$10.15–$20.00$10.85--
$120.00Jan 15$13.50$14.90$14.20$13.00 07/16$11.95–$21.85$13.50--
$160.00Sep 18$26.80$29.00$27.90$24.30 07/16$21.15–$42.15$26.80--
$115.00Aug 21$1.50$1.95$1.73$1.06 07/17$0.75–$8.20$1.50--
$115.00Sep 18$4.00$5.50$4.75$7.10 07/06$3.40–$11.65$4.75--
$115.00Oct 16$4.90$6.90$5.90$6.77 06/04$4.60–$13.70$5.90--
$115.00Dec 18$9.40$11.20$10.30$9.00 07/16$8.70–$17.40$9.40--
$115.00Jan 15$10.90$12.80$11.85$12.40 07/10$9.90–$19.05$11.85--
$165.00Aug 21$27.50$29.80$28.65$31.50 07/06$19.95–$45.00$28.65--
$165.00Sep 18$30.60$33.20$31.90$27.80 07/16$24.45–$46.45$30.60--
$165.00Dec 18$37.20$40.10$38.65$37.60 05/29$31.85–$50.95$37.60--
$110.00Aug 21$0.75$1.15$0.95$0.75 07/17$0.53–$6.20$0.75--
$110.00Sep 18$2.20$4.30$3.25$2.90 07/17$2.23–$9.55$2.90--
$110.00Oct 16$4.30$5.40$4.85$4.67 07/15$3.75–$11.45$4.6711
$110.00Dec 18$7.00$9.40$8.20$19.49 06/24$6.95–$15.00$8.20--
$110.00Jan 15$9.40$11.00$10.20$9.04 07/17$8.70–$16.65$9.40--
$170.00Sep 18$33.60$37.20$35.40$57.70 06/17$28.05–$50.85$35.40--
$105.00Aug 21$0.00$0.85$0.43$0.63 07/17$0.28–$4.70$0.43--
$105.00Dec 18$6.30$7.80$7.05$16.70 06/24$5.90–$13.25$7.05--
$105.00Jan 15$7.20$9.50$8.35$13.70 06/09$7.40–$14.35$8.35--
$175.00Sep 18$37.70$41.50$39.60$57.89 06/17$31.20–$55.45$39.60--
$175.00Jan 15$44.80$48.70$46.75$61.18 06/17$40.25–$60.10$46.75--
$100.00Aug 21$0.00$0.55$0.28$0.23 07/17$0.20–$3.68$0.23--
$100.00Sep 18$0.80$2.70$1.75$1.43 07/17$1.20–$6.05$1.43--
$100.00Oct 16$2.40$3.10$2.75$2.60 07/17$2.08–$7.55$2.60107
$100.00Dec 18$4.00$6.60$5.30$9.10 07/01$4.85–$10.80$5.30--
$100.00Jan 15$5.70$8.20$6.95$16.26 06/22$6.10–$12.30$6.95--
$95.00Aug 21$0.00$0.35$0.18$0.88 07/06$0.13–$3.00$0.18--
$95.00Sep 18$0.45$1.75$1.10$7.11 06/18$0.78–$4.60$1.10--
$95.00Oct 16$1.10$2.35$1.73$2.05 07/17$1.53–$6.05$1.73--
$95.00Dec 18$2.80$5.00$3.90$8.80 06/15$3.80–$8.95$3.90--
$95.00Jan 15$5.00$7.10$6.05$15.00 06/22$5.15–$10.40$6.05--
$185.00Sep 18$46.40$50.30$48.35$49.00 06/05$38.95–$64.95$48.35--
$185.00Dec 18$51.10$55.20$53.15$46.80 07/17$45.45–$67.80$51.10--
$90.00Aug 21$0.00$0.20$0.10$0.10 07/16$0.10–$2.40$0.10--
$90.00Sep 18$0.05$3.20$1.63$2.00 07/09$0.80–$3.55$1.63--
$90.00Oct 16$0.60$1.80$1.20$3.20 07/09$0.75–$4.80$1.20--
$90.00Dec 18$2.00$3.90$2.95$4.38 07/07$2.80–$7.90$2.95--
$90.00Jan 15$3.90$6.00$4.95$11.90 06/23$3.95–$8.70$4.95--
$85.00Aug 21$0.00$0.15$0.08$0.25 07/15$0.08–$2.03$0.08--
$85.00Sep 18$0.00$2.70$1.35$0.93 07/17$0.65–$2.55$0.93--
$85.00Oct 16$0.05$1.15$0.60$1.75 07/10$0.60–$3.55$0.60--
$85.00Dec 18$1.60$2.95$2.28$3.90 07/06$2.15–$6.40$2.28--
$85.00Jan 15$2.45$5.60$4.03$3.38 07/17$3.15–$7.15$3.38--
$80.00Sep 18$0.00$2.75$1.38$1.05 07/06$0.68–$2.30$1.05--
$80.00Oct 16$0.35$0.80$0.57$1.35 07/10$0.38–$2.72$0.57--
$80.00Jan 15$1.55$4.10$2.83$3.40 07/08$2.45–$5.65$2.83--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.13$1.08--
$75.00Sep 18$0.00$1.10$0.55$0.75 07/09$0.38–$1.58$0.55--
$75.00Oct 16$0.00$0.60$0.30$3.17 06/11$0.25–$2.20$0.30--
$75.00Dec 18$0.35$1.70$1.02$2.90 07/09$0.93–$4.15$1.02--
$75.00Jan 15$0.75$3.70$2.23$2.20 07/17$1.83–$4.65$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$2.40$1.20$1.88 06/23$0.33–$1.33$1.20--
$70.00Oct 16$0.00$0.40$0.20$0.90 07/09$0.18–$1.60$0.20--
$70.00Dec 18$0.05$2.15$1.10$1.90 07/02$0.63–$3.10$1.10--
$70.00Jan 15$0.15$3.30$1.73$2.00 07/07$1.25–$3.72$1.73--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.13$0.40--
$65.00Oct 16$0.00$0.30$0.15$1.20 06/16$0.15–$1.30$0.15--
$65.00Dec 18$0.00$0.95$0.48$2.05 06/08$0.45–$2.33$0.48--
$65.00Jan 15$0.00$3.10$1.55$1.75 07/08$0.88–$2.90$1.55--
$60.00Oct 16$0.00$2.25$1.13$0.98 06/11$0.15–$1.20$0.98--
$60.00Dec 18$0.00$0.75$0.38$1.72 06/10$0.35–$1.88$0.38--
$60.00Jan 15$0.00$2.90$1.45$2.00 06/17$0.77–$2.10$1.45--
$240.00Sep 18$99.70$103.70$101.70$120.20 06/26$90.25–$119.20$101.70--
$380.00Sep 18$239.70$243.80$241.75$260.20 06/26$230.05–$259.20$241.75--

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 116
Total Puts 221
Put/Call Ratio 1.91
Net Difference -105

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,680
Total Puts 572
Average Put/Call Ratio 0.35
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