Tour v422
GWRE
GUIDEWIRE SOFTWARE I
$149.28 +7.99%
$150.88 (+1.07%)🌙
as of 07/27 06:37 PM
(7/24 02:36) ◀
|
Monday, July 27, 2026 (6:37pm)
January 2026
|
▶ (7/28 18:40)
◀ 7/27 18:37 ▶

Option Volume

Detail
ℹ
Current (07/27) 242
Calls: 180 (74%)
Puts: 62 (26%)
Prior (07/24) 337
Calls: 116 (34%)
Puts: 221 (66%)
Current vs Prior -28.19%
Calls: +55.17% (Calls)
Puts: -71.95% (Puts)
Prior 7-Day Total 3,412
Calls: 2,695 (79%)
Puts: 717 (21%)
Prior 7-Day Average 487
Calls: 385 (79%)
Puts: 102 (21%)
Current vs Prior 7-Day Avg -50.35%
Calls: -53.25%
Puts: -39.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $220.7K
Calls: $182.8K (83%)
Puts: $37.9K (17%)
Prior (07/24) $222.3K
Calls: $108.0K (49%)
Puts: $114.2K (51%)
Current vs Prior -0.69%
Calls: +69.20%
Puts: -66.80%
Prior 7-Day Total $1.98M
Calls: $1.59M (80%)
Puts: $392.8K (20%)
Prior 7-Day Average $283.3K
Calls: $227.2K (80%)
Puts: $56.1K (20%)
Current vs Prior 7-Day Avg -22.09%
Calls: -19.55%
Puts: -32.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.34
Prior (07/24) 1.91
Current vs Prior -81.92%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -33.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 2,570
Calls: 2,434 (95%)
Puts: 136 (5%)
Prior (07/24) 1,879
Calls: 1,633 (87%)
Puts: 246 (13%)
Current vs Prior +36.77%
Prior 7-Day Total 8,491
Calls: 7,375 (87%)
Puts: 1,116 (13%)
Prior 7-Day Average 1,213
Calls: 1,053 (87%)
Puts: 159 (13%)
Current vs Prior 7-Day Avg +111.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.10% | 21.74%
Prior 15.34% | 22.57%
Current vs Prior -8.06% | -3.69%
Prior 7-Day Avg 14.46% | 22.09%
Current vs 7-Day Avg -2.46% | -1.57%
Prior 7-Day Eod 15.34% | 22.57%
Current vs 7-Day Eod -8.06% | -3.69%
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 83% of dollar volume in calls ($182.8K) vs puts ($37.9K). Extreme bullish P/C ratio of 0.34 - heavy call buying (180 calls vs 62 puts). P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (2,434 calls vs 136 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 6 found (avg delta 0.68, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2120.8024.00$22.4014.3%170.85--
$135.00Aug 2117.0019.60$18.3014.2%90.78127
$140.00Aug 2113.9016.20$15.0515.3%10.70--
$145.00Aug 2110.6013.40$12.0023.3%20.62119
$150.00Aug 218.1010.60$9.3526.7%110.531.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.6013.40$12.0023.3%40.57--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 134, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2120.8024.00$22.4014.3%170.85--
$190.00Aug 210.550.85$0.7042.9%170.07--
$150.00Aug 218.1010.60$9.3526.7%110.531.1K
$165.00Aug 212.454.80$3.6364.7%110.2839
$135.00Aug 2117.0019.60$18.3014.2%90.78127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.607.80$6.7032.8%110.3912
$135.00Aug 212.503.80$3.1541.3%100.2233
$120.00Aug 210.751.10$0.9337.6%80.0822
$110.00Aug 210.000.55$0.28196.4%40.0323
$150.00Aug 217.9010.20$9.0525.4%40.47--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$0.30$9.70$0.3032.33$180.30
$175.00$180.00Aug 21$0.53$4.47$0.538.43$175.53
$155.00$160.00Aug 21$0.80$4.20$0.805.25$155.80
$170.00$175.00Aug 21$0.80$4.20$0.805.25$170.80
$165.00$170.00Aug 21$1.30$3.70$1.302.85$166.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.15$4.85$0.1532.33$114.85
$120.00$115.00Aug 21$0.50$4.50$0.509.00$119.50
$135.00$120.00Aug 21$2.22$12.78$2.225.76$132.78
$145.00$135.00Aug 21$3.55$6.45$3.551.82$141.45
$150.00$145.00Aug 21$2.35$2.65$2.351.13$147.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.56, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$4.10$4.10$0.904.56$134.10
$135.00$140.00Aug 21$3.25$3.25$1.751.86$138.25
$140.00$145.00Aug 21$3.05$3.05$1.951.56$143.05
$150.00$155.00Aug 21$2.90$2.90$2.101.38$152.90
$145.00$150.00Aug 21$2.65$2.65$2.351.13$147.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.95$2.95$2.051.44$152.05
$150.00$145.00Aug 21$2.35$2.35$2.650.89$147.65
$145.00$135.00Aug 21$3.55$3.55$6.450.55$141.45
$135.00$120.00Aug 21$2.22$2.22$12.780.17$132.78
$120.00$115.00Aug 21$0.50$0.50$4.500.11$119.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 12.33% of stock, avg 12.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$9.35$9.05$18.40$131.60$168.4012.33%
$155.00Aug 21$6.45$12.00$18.45$136.55$173.4512.36%
$145.00Aug 21$12.00$6.70$18.70$126.30$163.7012.53%
$135.00Aug 21$18.30$3.15$21.45$113.55$156.4514.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.65% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$120.00Aug 21$1.53$0.93$2.46$117.54$177.46
$170.00$120.00Aug 21$2.33$0.93$3.26$116.74$173.26
$165.00$120.00Aug 21$3.63$0.93$4.56$115.44$169.56
$175.00$135.00Aug 21$1.53$3.15$4.68$130.32$179.68
$170.00$135.00Aug 21$2.33$3.15$5.48$129.52$175.48
$160.00$120.00Aug 21$5.65$0.93$6.58$113.42$166.58
$165.00$135.00Aug 21$3.63$3.15$6.78$128.22$171.78
$155.00$120.00Aug 21$6.45$0.93$7.38$112.62$162.38
$175.00$145.00Aug 21$1.53$6.70$8.23$136.77$183.23
$160.00$135.00Aug 21$5.65$3.15$8.80$126.20$168.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 11.50, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Aug 21$4.60$0.4011.50$115.40$134.60
145/150160/165Aug 21$4.37$0.636.94$145.63$164.37
110/115130/135Aug 21$4.25$0.755.67$110.75$134.25
150/155165/170Aug 21$4.25$0.755.67$150.75$169.25
115/120135/140Aug 21$3.75$1.253.00$116.25$138.75
150/155170/175Aug 21$3.75$1.253.00$151.25$173.75
145/150165/170Aug 21$3.65$1.352.70$146.35$168.65
115/120140/145Aug 21$3.55$1.452.45$116.45$143.55
150/155175/180Aug 21$3.48$1.522.29$151.52$178.48
110/115135/140Aug 21$3.40$1.602.12$111.60$138.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.27$4.7317.52
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.72$4.285.94
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Aug 21-$0.40$9.60
$175.00$180.001:2Aug 21-$0.47$4.53
$170.00$175.001:2Aug 21-$0.73$4.27
$165.00$170.001:2Aug 21-$1.03$3.97
$160.00$165.001:2Aug 21-$1.61$3.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.13$4.87
$150.00$145.001:2Aug 21-$4.35$0.65
$135.00$120.001:2Aug 21$1.29$13.71
$145.00$135.001:2Aug 21$0.40$9.60
$120.00$115.001:2Aug 21$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.43%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.100.530.5%5.43%5.91%111.1K
$155.00Aug 21$5.700.443.8%3.82%7.65%822
$160.00Aug 21$4.600.377.2%3.08%10.26%8--
$165.00Aug 21$2.450.2810.5%1.64%12.17%1139
$170.00Aug 21$1.700.2113.9%1.14%15.02%5302
$175.00Aug 21$0.900.1517.2%0.60%17.83%112
$190.00Aug 21$0.550.0727.3%0.37%27.65%17--
$180.00Aug 21$0.400.1120.6%0.27%20.85%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. 198 contracts (avg 375 vol/day, 196 traded recently)

GWRE averages only 375 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 $90.00 01-15 call last traded $52.49 on 07/24 (now $63.50/$66.70) — try a limit near $63.50. Also watch the $120.00 09-18 call last traded $22.80 on 07/02 (now $33.30/$35.90) — try a limit near $33.30; the $135.00 10-16 call last traded $24.93 on 07/15 (now $25.20/$27.50) — try a limit near $25.20. Most tradeable put: the $110.00 12-18 put last traded $9.76 on 07/22 (now $5.30/$7.10) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.10$10.60$9.35$4.81 07/24$2.93–$11.30$8.101.1K
$150.00Sep 18$13.20$16.60$14.90$8.00 07/24$5.75–$16.25$13.2031
$150.00Oct 16$16.40$19.60$18.00$15.88 07/21$8.00–$19.85$16.40--
$150.00Dec 18$23.30$26.30$24.80$19.00 07/24$12.95–$25.95$23.30--
$150.00Jan 15$25.40$28.50$26.95$21.42 07/24$14.00–$28.10$25.40--
$145.00Aug 21$10.60$13.40$12.00$4.90 07/23$3.80–$14.45$10.60119
$145.00Sep 18$16.20$19.20$17.70$16.40 07/21$6.65–$18.95$16.40--
$145.00Oct 16$19.10$22.80$20.95$10.00 06/10$9.15–$22.35$19.10--
$145.00Dec 18$25.10$28.70$26.90$17.90 07/01$13.90–$28.85$25.10--
$145.00Jan 15$27.60$30.50$29.05$20.28 07/22$15.30–$30.85$27.60--
$155.00Aug 21$5.70$7.20$6.45$3.45 07/24$2.38–$8.85$5.7022
$155.00Sep 18$11.20$14.20$12.70$8.50 07/24$4.80–$14.30$11.2059
$155.00Oct 16$14.00$17.80$15.90$12.48 07/14$6.70–$17.60$14.00--
$155.00Dec 18$21.10$24.10$22.60$21.30 07/21$10.80–$23.90$21.30--
$155.00Jan 15$23.20$26.40$24.80$21.80 07/13$13.25–$26.10$23.20--
$140.00Aug 21$13.90$16.20$15.05$6.20 07/23$4.65–$17.10$13.90--
$140.00Sep 18$19.20$21.90$20.55$22.50 07/17$7.85–$22.20$20.55--
$140.00Oct 16$22.10$24.80$23.45$41.16 06/01$10.60–$24.75$23.45--
$140.00Dec 18$28.30$30.70$29.50$23.03 07/24$14.90–$31.35$28.30--
$140.00Jan 15$30.70$33.40$32.05$23.05 07/24$16.95–$33.40$30.70--
$160.00Aug 21$4.60$6.70$5.65$2.37 07/24$1.75–$7.05$4.60--
$160.00Sep 18$9.20$12.10$10.65$7.00 07/24$3.83–$12.25$9.20163
$160.00Oct 16$11.90$15.80$13.85$10.50 07/07$5.65–$15.55$11.90--
$160.00Dec 18$18.70$22.30$20.50$13.59 07/22$10.20–$21.65$18.70--
$160.00Jan 15$21.90$24.30$23.10$15.09 07/23$12.05–$23.90$21.9013
$135.00Aug 21$17.00$19.60$18.30$8.80 07/24$6.00–$20.55$17.00127
$135.00Sep 18$22.20$25.40$23.80$21.13 07/21$9.35–$24.90$22.20--
$135.00Oct 16$25.20$27.50$26.35$24.93 07/15$12.20–$27.85$25.2067
$135.00Dec 18$30.50$33.90$32.20$23.50 07/22$17.35–$33.95$30.50--
$135.00Jan 15$33.30$36.10$34.70$26.15 07/08$18.70–$35.50$33.30--
$165.00Aug 21$2.45$4.80$3.63$1.50 07/22$1.50–$5.60$2.4539
$165.00Sep 18$7.80$10.40$9.10$9.00 07/20$3.40–$10.75$9.00--
$165.00Oct 16$10.40$14.00$12.20$11.30 07/21$5.05–$13.65$11.30--
$165.00Dec 18$17.10$19.70$18.40$15.40 07/15$8.80–$20.30$17.10--
$130.00Aug 21$20.80$24.00$22.40$15.00 07/24$7.05–$23.70$20.80--
$130.00Sep 18$26.00$28.20$27.10$16.50 07/22$11.40–$28.15$26.00--
$130.00Oct 16$28.30$30.80$29.55$8.95 06/25$13.95–$31.30$28.30--
$130.00Dec 18$33.50$36.80$35.15$27.27 07/02$18.85–$36.75$33.50--
$130.00Jan 15$35.90$38.90$37.40$33.00 07/21$20.90–$38.70$35.90--
$170.00Aug 21$1.70$2.95$2.33$1.55 07/23$0.83–$4.10$1.70302
$170.00Sep 18$5.50$8.90$7.20$4.50 07/22$2.98–$9.05$5.50--
$170.00Oct 16$9.40$12.40$10.90$6.20 07/22$4.20–$11.70$9.40--
$170.00Dec 18$14.90$18.20$16.55$11.47 07/01$8.35–$17.95$14.90--
$170.00Jan 15$17.10$20.70$18.90$16.50 07/21$9.40–$20.40$17.10--
$125.00Aug 21$25.00$28.10$26.55$23.20 07/21$9.65–$27.65$25.00--
$125.00Sep 18$29.40$32.20$30.80$24.45 07/07$13.20–$31.35$29.40--
$125.00Dec 18$37.10$39.40$38.25$15.50 06/24$20.55–$39.30$37.10--
$125.00Jan 15$39.00$41.80$40.40$39.40 07/17$22.60–$41.70$39.40--
$175.00Aug 21$0.90$2.15$1.53$3.00 07/20$0.63–$3.28$1.5312
$175.00Sep 18$4.50$7.50$6.00$2.50 07/02$2.30–$7.75$4.50--
$175.00Oct 16$7.30$10.90$9.10$6.70 07/08$3.73–$10.55$7.302
$175.00Dec 18$13.10$16.10$14.60$5.20 06/24$7.10–$16.30$13.10--
$175.00Jan 15$16.30$19.10$17.70$15.70 07/16$8.70–$18.95$16.30--
$120.00Aug 21$29.50$32.50$31.00$15.95 07/01$12.30–$31.95$29.50--
$120.00Sep 18$33.30$35.90$34.60$22.80 07/02$15.90–$35.05$33.30202
$120.00Oct 16$34.90$38.10$36.50$19.45 06/29$18.15–$37.35$34.90--
$120.00Dec 18$40.00$43.10$41.55$14.00 06/22$22.70–$42.40$40.00--
$120.00Jan 15$41.60$44.90$43.25$33.70 07/08$24.70–$44.05$41.60--
$180.00Aug 21$0.40$1.60$1.00$1.25 07/21$0.43–$2.85$1.00--
$180.00Sep 18$3.70$6.40$5.05$4.80 07/13$1.85–$6.50$4.80--
$180.00Oct 16$6.60$9.70$8.15$7.30 07/21$3.43–$9.35$7.30--
$180.00Dec 18$11.50$15.20$13.35$11.00 07/14$6.55–$15.00$11.50--
$180.00Jan 15$14.20$17.60$15.90$14.89 07/15$7.80–$17.25$14.89--
$115.00Aug 21$33.60$37.10$35.35$30.61 07/15$14.85–$36.30$33.60--
$115.00Sep 18$37.40$39.90$38.65$19.00 06/15$18.10–$39.05$37.40--
$115.00Oct 16$38.30$41.90$40.10$41.10 07/17$20.45–$41.20$40.10--
$115.00Dec 18$43.40$45.70$44.55$31.60 07/01$25.40–$46.15$43.40--
$115.00Jan 15$45.50$48.10$46.80$35.36 07/24$27.00–$47.75$45.50--
$185.00Aug 21$0.05$1.55$0.80$1.50 07/20$0.38–$2.35$0.80--
$185.00Sep 18$2.45$5.40$3.93$2.45 07/22$1.63–$5.90$2.45--
$185.00Oct 16$5.00$8.60$6.80$5.10 07/08$2.63–$7.80$5.10--
$185.00Jan 15$12.90$16.30$14.60$4.40 06/22$7.15–$15.90$12.90--
$110.00Aug 21$39.00$41.90$40.45$41.21 07/20$17.90–$40.95$40.45--
$110.00Sep 18$40.50$44.10$42.30$13.70 06/23$21.20–$43.20$40.50--
$110.00Oct 16$42.40$45.80$44.10$41.10 07/20$23.10–$44.95$42.40--
$110.00Dec 18$46.80$49.30$48.05$18.82 06/23$27.95–$49.60$46.80--
$110.00Jan 15$48.30$51.50$49.90$37.00 07/01$29.35–$50.85$48.30--
$190.00Sep 18$2.25$5.20$3.73$4.70 07/17$1.53–$4.60$3.73--
$190.00Oct 16$3.90$7.80$5.85$1.65 06/18$2.23–$7.00$3.90--
$190.00Dec 18$10.70$12.60$11.65$9.20 07/06$5.20–$12.40$10.70--
$190.00Jan 15$11.30$14.90$13.10$12.00 07/16$6.50–$14.15$12.00--
$105.00Aug 21$43.50$46.70$45.10$20.81 06/29$21.35–$45.55$43.50--
$105.00Sep 18$45.20$48.40$46.80$23.90 06/26$24.25–$47.60$45.20--
$105.00Jan 15$52.00$55.00$53.50$45.86 07/07$32.35–$54.25$52.00--
$195.00Aug 21$0.00$0.65$0.33$0.50 07/20$0.20–$2.13$0.33--
$195.00Sep 18$1.50$3.80$2.65$1.95 06/23$1.20–$4.40$1.95--
$195.00Oct 16$3.50$6.80$5.15$1.45 06/18$2.03–$5.95$3.50--
$195.00Dec 18$9.50$12.10$10.80$7.80 07/08$4.85–$11.60$9.50--
$195.00Jan 15$11.00$13.60$12.30$10.52 07/20$6.05–$13.05$11.00--
$100.00Sep 18$49.60$53.00$51.30$52.84 07/17$27.35–$51.85$51.30--
$100.00Dec 18$53.80$57.50$55.65$55.55 07/17$33.65–$56.95$55.55--
$100.00Jan 15$55.70$58.80$57.25$28.22 06/25$35.25–$58.35$55.70--
$200.00Sep 18$1.35$3.50$2.42$2.15 07/21$0.70–$3.25$2.15--
$200.00Jan 15$9.40$12.30$10.85--$10.85–$10.85—$9.4074
$95.00Jan 15$59.80$62.70$61.25$50.00 07/22$38.05–$62.20$59.80--
$90.00Dec 18$62.00$65.60$63.80$28.20 06/22$40.60–$65.20$62.00--
$90.00Jan 15$63.50$66.70$65.10$52.49 07/24$41.30–$66.05$63.508
$210.00Sep 18$0.70$2.35$1.53--$1.53–$1.53—$0.7062
$85.00Dec 18$66.50$69.80$68.15$55.89 07/08$44.00–$69.30$66.50--
$80.00Sep 18$68.00$71.90$69.95$36.16 06/17$43.35–$71.25$68.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$7.90$10.20$9.05$10.10 07/20$9.05–$31.35$9.05--
$150.00Sep 18$13.20$16.30$14.75$17.99 06/01$14.75–$33.75$14.75--
$150.00Dec 18$20.60$23.20$21.90$25.40 07/16$21.90–$38.75$21.90--
$150.00Jan 15$22.10$25.90$24.00$40.30 06/10$24.00–$39.95$24.00--
$145.00Aug 21$5.60$7.80$6.70$11.85 07/22$6.70–$27.70$6.7012
$145.00Sep 18$10.90$13.50$12.20$27.62 06/08$12.20–$29.90$12.20--
$145.00Dec 18$17.80$20.70$19.25$23.60 07/15$19.25–$35.00$19.25--
$155.00Aug 21$10.60$13.40$12.00$18.35 07/22$12.00–$35.75$12.00--
$155.00Sep 18$16.20$18.80$17.50$24.90 07/24$17.50–$37.60$17.50--
$155.00Dec 18$23.20$26.60$24.90$33.80 07/22$24.90–$42.40$24.90--
$140.00Aug 21$3.90$5.60$4.75$6.40 07/17$4.75–$23.15$4.75--
$140.00Oct 16$10.50$14.40$12.45$13.45 07/17$12.45–$27.45$12.45--
$140.00Dec 18$15.70$18.30$17.00$20.90 07/15$17.00–$31.75$17.00--
$140.00Jan 15$18.70$21.40$20.05$26.53 07/23$20.05–$33.15$20.05--
$160.00Aug 21$13.70$16.50$15.10$16.00 07/20$15.10–$40.35$15.10--
$160.00Sep 18$18.60$21.70$20.15$24.30 07/16$20.15–$42.10$20.15--
$160.00Dec 18$26.30$29.00$27.65$36.80 07/22$27.65–$46.80$27.65--
$135.00Aug 21$2.50$3.80$3.15$10.71 07/23$3.15–$19.25$3.1533
$135.00Sep 18$7.10$9.50$8.30$15.10 07/24$8.30–$22.70$8.30--
$135.00Oct 16$9.40$12.40$10.90$11.35 07/17$10.90–$24.10$10.90--
$135.00Dec 18$13.40$15.90$14.65$21.10 07/22$14.65–$28.45$14.65--
$165.00Aug 21$17.50$20.60$19.05$31.50 07/06$19.05–$44.75$19.05--
$165.00Sep 18$22.20$24.90$23.55$27.80 07/16$23.55–$46.10$23.55--
$165.00Dec 18$29.70$32.90$31.30$37.60 05/29$31.30–$50.90$31.30--
$130.00Aug 21$1.30$2.60$1.95$5.10 07/24$1.95–$16.20$1.95--
$130.00Sep 18$5.50$7.10$6.30$7.60 07/17$6.30–$19.25$6.30--
$130.00Dec 18$11.50$14.50$13.00$15.80 07/16$13.00–$25.35$13.00--
$130.00Jan 15$14.00$15.30$14.65$30.03 06/11$14.65–$26.40$14.65--
$170.00Sep 18$25.30$28.50$26.90$57.70 06/17$26.90–$50.45$26.90--
$125.00Aug 21$0.40$1.85$1.13$3.86 07/24$1.13–$12.70$1.13--
$125.00Sep 18$4.00$6.30$5.15$9.15 07/23$5.15–$16.30$5.15--
$125.00Oct 16$5.40$8.90$7.15$12.90 07/23$7.15–$18.25$7.15--
$125.00Dec 18$9.90$11.80$10.85$18.90 07/01$10.85–$22.35$10.85--
$125.00Jan 15$12.10$13.40$12.75$24.40 06/26$12.75–$23.90$12.75--
$175.00Sep 18$29.00$32.40$30.70$57.89 06/17$30.70–$55.05$30.70--
$175.00Jan 15$37.40$40.50$38.95$61.18 06/17$38.95–$59.75$38.95--
$120.00Aug 21$0.75$1.10$0.93$3.50 07/24$0.93–$9.70$0.9322
$120.00Sep 18$3.00$5.40$4.20$9.90 07/02$4.05–$13.65$4.20--
$120.00Oct 16$3.50$7.20$5.35$15.00 06/08$5.35–$15.45$5.35--
$120.00Dec 18$8.20$10.20$9.20$10.85 07/17$9.20–$20.00$9.20--
$120.00Jan 15$9.50$12.00$10.75$13.00 07/16$10.75–$20.60$10.75--
$115.00Aug 21$0.10$0.75$0.43$2.53 07/23$0.43–$7.65$0.43--
$115.00Sep 18$2.05$3.80$2.93$7.10 07/06$2.93–$11.25$2.93--
$115.00Oct 16$3.10$6.00$4.55$6.77 06/04$4.55–$13.10$4.55--
$115.00Dec 18$7.00$8.50$7.75$11.85 07/22$7.75–$17.40$7.75--
$115.00Jan 15$7.90$10.80$9.35$12.40 07/10$9.35–$18.35$9.35--
$185.00Sep 18$37.20$40.50$38.85$49.00 06/05$38.85–$64.95$38.85--
$185.00Dec 18$43.40$46.60$45.00$46.80 07/17$45.00–$67.65$45.00--
$110.00Aug 21$0.00$0.55$0.28$1.80 07/23$0.28–$5.75$0.2823
$110.00Sep 18$1.10$3.80$2.45$2.70 07/21$2.23–$9.05$2.45--
$110.00Oct 16$2.20$4.80$3.50$5.30 07/24$3.50–$10.95$3.50--
$110.00Dec 18$5.30$7.10$6.20$9.76 07/22$6.20–$15.00$6.2046
$110.00Jan 15$6.80$8.70$7.75$11.30 07/22$7.75–$16.05$7.75--
$105.00Aug 21$0.00$0.40$0.20$0.63 07/17$0.20–$4.25$0.20--
$105.00Dec 18$4.50$5.80$5.15$16.70 06/24$5.15–$12.85$5.15--
$105.00Jan 15$5.20$8.10$6.65$13.70 06/09$6.65–$13.45$6.65--
$100.00Aug 21$0.00$0.25$0.13$0.80 07/23$0.13–$3.68$0.13--
$100.00Sep 18$0.15$2.90$1.53$2.50 07/22$1.20–$6.05$1.53--
$100.00Oct 16$0.70$3.50$2.10$2.52 07/24$2.08–$7.55$2.10--
$100.00Dec 18$3.30$4.90$4.10$6.30 07/22$4.10–$10.65$4.10--
$100.00Jan 15$4.20$6.80$5.50$7.90 07/22$5.50–$11.80$5.50--
$95.00Aug 21$0.00$0.20$0.10$0.88 07/06$0.10–$2.10$0.10--
$95.00Sep 18$0.15$2.75$1.45$1.80 07/24$0.78–$4.45$1.45--
$95.00Oct 16$0.10$3.40$1.75$2.70 07/23$1.53–$5.70$1.75--
$95.00Dec 18$2.35$4.10$3.22$8.80 06/15$3.22–$8.60$3.22--
$95.00Jan 15$3.20$5.90$4.55$5.80 07/22$4.55–$9.75$4.55--
$90.00Aug 21$0.00$1.65$0.83$0.10 07/16$0.10–$1.68$0.10--
$90.00Sep 18$0.00$2.75$1.38$1.25 07/21$0.80–$3.30$1.25--
$90.00Oct 16$0.05$3.10$1.58$2.10 07/24$0.75–$4.35$1.58--
$90.00Dec 18$1.70$3.00$2.35$4.38 07/07$2.35–$7.45$2.35--
$90.00Jan 15$2.60$4.40$3.50$11.90 06/23$3.50–$8.05$3.50--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$1.43$0.25--
$85.00Sep 18$0.00$2.55$1.27$0.93 07/17$0.65–$2.53$0.93--
$85.00Oct 16$0.00$2.95$1.48$1.50 07/24$0.60–$3.23$1.48--
$85.00Dec 18$0.60$2.45$1.53$3.90 07/06$1.53–$5.90$1.53--
$85.00Jan 15$2.25$3.90$3.08$3.38 07/17$3.08–$6.70$3.08--
$80.00Sep 18$0.00$2.40$1.20$1.05 07/06$0.68–$1.85$1.05--
$80.00Oct 16$0.00$2.70$1.35$1.10 07/24$0.38–$2.72$1.10--
$80.00Jan 15$0.75$3.40$2.08$3.40 07/08$2.08–$5.40$2.08--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.13$1.08--
$75.00Sep 18$0.00$2.30$1.15$0.75 07/09$0.38–$1.58$0.75--
$75.00Oct 16$0.00$2.45$1.23$3.17 06/11$0.25–$2.20$1.23--
$75.00Dec 18$0.55$1.00$0.78$2.90 07/09$0.78–$3.90$0.78--
$75.00Jan 15$0.85$2.10$1.48$2.20 07/17$1.48–$4.40$1.48--
$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–$1.33$1.13--
$70.00Oct 16$0.00$2.35$1.18$0.90 07/09$0.18–$1.60$0.90--
$70.00Dec 18$0.00$1.10$0.55$1.90 07/02$0.55–$3.10$0.55--
$70.00Jan 15$0.00$2.30$1.15$2.00 07/07$1.15–$3.55$1.15--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.13$0.40--
$65.00Oct 16$0.00$2.25$1.13$1.20 06/16$0.15–$1.30$1.13--
$65.00Dec 18$0.00$0.75$0.38$1.10 07/21$0.38–$2.33$0.38--
$65.00Jan 15$0.00$1.80$0.90$1.75 07/08$0.88–$2.75$0.90--
$60.00Oct 16$0.00$2.20$1.10$0.98 06/11$0.15–$1.20$0.98--
$60.00Dec 18$0.05$0.80$0.43$1.72 06/10$0.35–$1.88$0.43--
$60.00Jan 15$0.00$2.50$1.25$2.00 06/17$0.77–$2.03$1.25--
$240.00Sep 18$88.80$92.80$90.80$120.20 06/26$90.25–$119.20$90.80--
$380.00Sep 18$228.80$232.80$230.80$260.20 06/26$230.05–$259.20$230.80--

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 180
Total Puts 62
Put/Call Ratio 0.34
Net Difference 118

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,695
Total Puts 717
Average Put/Call Ratio 0.52
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