Tour v452
GWRE
GUIDEWIRE SOFTWARE I
$159.40 +6.78%
$160.00 (+0.38%)🌙
as of 07/28 06:40 PM
(7/27 18:37) ◀
|
Tuesday, July 28, 2026 (6:40pm)
January 2026
|
▶ (7/29 18:41)
◀ 7/28 18:40 ▶

Option Volume

Detail
ℹ
Current (07/28) 259
Calls: 133 (51%)
Puts: 126 (49%)
Prior (07/27) 242
Calls: 180 (74%)
Puts: 62 (26%)
Current vs Prior +7.02%
Calls: -26.11% (Calls)
Puts: +103.23% (Puts)
Prior 7-Day Total 3,396
Calls: 2,732 (80%)
Puts: 664 (20%)
Prior 7-Day Average 485
Calls: 390 (80%)
Puts: 94 (20%)
Current vs Prior 7-Day Avg -46.61%
Calls: -65.92%
Puts: +32.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $350.4K
Calls: $241.6K (69%)
Puts: $108.9K (31%)
Prior (07/27) $220.7K
Calls: $182.8K (83%)
Puts: $37.9K (17%)
Current vs Prior +58.76%
Calls: +32.15%
Puts: +187.00%
Prior 7-Day Total $1.90M
Calls: $1.54M (81%)
Puts: $360.3K (19%)
Prior 7-Day Average $270.8K
Calls: $219.4K (81%)
Puts: $51.5K (19%)
Current vs Prior 7-Day Avg +29.39%
Calls: +10.12%
Puts: +111.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.95
Prior (07/27) 0.34
Current vs Prior +175.04%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +108.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28) 1,457
Calls: 1,010 (69%)
Puts: 447 (31%)
Prior (07/27) 2,570
Calls: 2,434 (95%)
Puts: 136 (5%)
Current vs Prior -43.31%
Prior 7-Day Total 9,582
Calls: 8,547 (89%)
Puts: 1,035 (11%)
Prior 7-Day Average 1,368
Calls: 1,221 (89%)
Puts: 147 (11%)
Current vs Prior 7-Day Avg +6.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.24% | 20.83%
Prior 14.10% | 21.74%
Current vs Prior -6.13% | -4.18%
Prior 7-Day Avg 15.72% | 22.82%
Current vs 7-Day Avg -15.81% | -8.71%
Prior 7-Day Eod 14.10% | 21.74%
Current vs 7-Day Eod -6.13% | -4.18%
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

Moderately bullish flow with 69% call dollar volume ($241.6K). Elevated premium activity with dollar volume up 59% vs prior. P/C ratio rising 175% - increased hedging/bearish positioning. Call-heavy open interest (1,010 calls vs 447 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 4 found (avg delta 0.70, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2124.3027.20$25.7511.3%10.87--
$140.00Aug 2120.1023.20$21.6514.3%120.82--
$155.00Aug 2110.0012.80$11.4024.6%30.5923
$160.00Aug 217.5010.00$8.7528.6%10.5117
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 45, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2120.1023.20$21.6514.3%120.82--
$190.00Aug 211.151.45$1.3023.1%60.12--
$155.00Aug 2110.0012.80$11.4024.6%30.5923
$170.00Aug 213.905.60$4.7535.8%30.34306
$135.00Aug 2124.3027.20$25.7511.3%10.87--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.003.20$2.6046.2%90.1838
$145.00Aug 212.654.40$3.5349.6%40.2413
$150.00Aug 214.206.00$5.1035.3%40.3226
$120.00Aug 210.400.95$0.6880.9%10.0522

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. 7 found (best R:R 9.42, avg 4.03)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$190.00Aug 21$1.65$13.35$1.658.09$176.65
$170.00$175.00Aug 21$1.80$3.20$1.801.78$171.80
$160.00$170.00Aug 21$4.00$6.00$4.001.50$164.00
$155.00$160.00Aug 21$2.65$2.35$2.650.89$157.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$120.00Aug 21$1.92$18.08$1.929.42$138.08
$145.00$140.00Aug 21$0.93$4.07$0.934.38$144.07
$150.00$145.00Aug 21$1.57$3.43$1.572.18$148.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.56, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$4.10$4.10$0.904.56$139.10
$140.00$155.00Aug 21$10.25$10.25$4.752.16$150.25
$155.00$160.00Aug 21$2.65$2.65$2.351.13$157.65
$160.00$170.00Aug 21$4.00$4.00$6.000.67$164.00
$170.00$175.00Aug 21$1.80$1.80$3.200.56$171.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.57$1.57$3.430.46$148.43
$145.00$140.00Aug 21$0.93$0.93$4.070.23$144.07
$140.00$120.00Aug 21$1.92$1.92$18.080.11$138.08

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 15.21% of stock, avg 15.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$21.65$2.60$24.25$115.75$164.2515.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.24% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$120.00Aug 21$1.30$0.68$1.98$118.02$191.98
$175.00$120.00Aug 21$2.95$0.68$3.63$116.37$178.63
$190.00$140.00Aug 21$1.30$2.60$3.90$136.10$193.90
$190.00$145.00Aug 21$1.30$3.53$4.83$140.17$194.83
$170.00$120.00Aug 21$4.75$0.68$5.43$114.57$175.43
$175.00$140.00Aug 21$2.95$2.60$5.55$134.45$180.55
$190.00$150.00Aug 21$1.30$5.10$6.40$143.60$196.40
$175.00$145.00Aug 21$2.95$3.53$6.48$138.52$181.48
$170.00$140.00Aug 21$4.75$2.60$7.35$132.65$177.35
$175.00$150.00Aug 21$2.95$5.10$8.05$141.95$183.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.41, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.22$0.785.41$145.78$159.22
140/145155/160Aug 21$3.58$1.422.52$141.42$158.58
145/150170/175Aug 21$3.37$1.632.07$146.63$173.37
145/150160/170Aug 21$5.57$4.431.26$144.43$165.57
140/145170/175Aug 21$2.73$2.271.20$142.27$172.73
140/145160/170Aug 21$4.93$5.070.97$140.07$164.93
120/140160/170Aug 21$5.92$14.080.42$134.08$165.92
120/140155/160Aug 21$4.57$15.430.30$135.43$159.57
145/150175/190Aug 21$3.22$11.780.27$146.78$178.22
120/140170/175Aug 21$3.72$16.280.23$136.28$173.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.81, cheapest $0.64)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.64$4.366.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.15, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$1.15$13.85
$160.00$170.001:2Aug 21-$0.75$9.25
$170.00$175.001:2Aug 21-$1.15$3.85
$175.00$190.001:2Aug 21$0.35$14.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$1.67$3.33
$150.00$145.001:2Aug 21-$1.96$3.04
$140.00$120.001:2Aug 21$1.24$18.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.71%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$7.500.510.4%4.71%5.08%117
$170.00Aug 21$3.900.346.7%2.45%9.10%3306
$175.00Aug 21$1.900.259.8%1.19%10.98%113
$190.00Aug 21$1.150.1219.2%0.72%19.92%6--

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 $95.00 01-15 call last traded $50.00 on 07/22 (now $68.00/$70.90) — try a limit near $68.00. Also watch the $155.00 01-15 call last traded $21.80 on 07/13 (now $28.40/$31.00) — try a limit near $28.40; the $130.00 09-18 call last traded $16.50 on 07/22 (now $32.30/$35.30) — try a limit near $32.30. Most tradeable put: the $125.00 12-18 put last traded $18.90 on 07/01 (now $9.20/$10.30) — try a limit near $9.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$7.50$10.00$8.75$2.37 07/24$1.75–$8.75$7.5017
$160.00Sep 18$13.50$16.60$15.05$7.00 07/24$4.50–$15.05$13.50--
$160.00Oct 16$16.70$19.80$18.25$10.50 07/07$6.40–$18.25$16.70--
$160.00Dec 18$23.80$26.90$25.35$13.59 07/22$10.85–$25.35$23.80--
$160.00Jan 15$26.20$28.90$27.55$15.09 07/23$12.15–$27.55$26.2013
$155.00Aug 21$10.00$12.80$11.40$3.45 07/24$2.38–$11.40$10.0023
$155.00Sep 18$15.90$19.00$17.45$8.50 07/24$5.10–$17.45$15.9060
$155.00Oct 16$19.20$22.20$20.70$12.48 07/14$7.15–$20.70$19.20--
$155.00Dec 18$26.00$29.40$27.70$21.30 07/21$11.95–$27.70$26.00--
$155.00Jan 15$28.40$31.00$29.70$21.80 07/13$13.55–$29.70$28.40112
$165.00Aug 21$5.30$7.50$6.40$1.50 07/22$1.50–$6.40$5.30--
$165.00Sep 18$11.20$13.80$12.50$9.00 07/20$3.70–$12.50$11.20--
$165.00Oct 16$14.30$17.50$15.90$11.30 07/21$5.65–$15.90$14.30--
$165.00Dec 18$21.40$24.20$22.80$15.40 07/15$9.30–$22.80$21.40--
$150.00Aug 21$13.00$15.60$14.30$4.81 07/24$2.97–$14.30$13.00--
$150.00Sep 18$18.90$21.30$20.10$8.00 07/24$6.25–$20.10$18.9041
$150.00Oct 16$22.00$25.60$23.80$15.88 07/21$8.40–$23.80$22.00--
$150.00Dec 18$28.60$31.90$30.25$19.00 07/24$12.95–$30.25$28.60--
$150.00Jan 15$30.80$33.70$32.25$21.42 07/24$14.65–$32.25$30.809
$170.00Aug 21$3.90$5.60$4.75$1.55 07/23$0.83–$4.75$3.90306
$170.00Sep 18$9.30$11.90$10.60$4.50 07/22$3.38–$10.60$9.30--
$170.00Oct 16$12.20$15.50$13.85$6.20 07/22$4.65–$13.85$12.20--
$170.00Dec 18$19.30$22.10$20.70$11.47 07/01$8.50–$20.70$19.30--
$170.00Jan 15$21.70$24.20$22.95$16.50 07/21$10.15–$22.95$21.70--
$145.00Aug 21$16.30$19.20$17.75$4.90 07/23$4.20–$17.75$16.30--
$145.00Sep 18$21.90$25.00$23.45$16.40 07/21$7.80–$23.45$21.90--
$145.00Oct 16$24.90$27.90$26.40$10.00 06/10$9.70–$26.40$24.90--
$145.00Dec 18$31.30$34.70$33.00$17.90 07/01$14.70–$33.00$31.30--
$145.00Jan 15$33.50$36.70$35.10$20.28 07/22$16.30–$35.10$33.50--
$175.00Aug 21$1.90$4.00$2.95$3.00 07/20$0.63–$3.28$2.9513
$175.00Sep 18$7.40$10.30$8.85$2.50 07/02$2.45–$8.85$7.40--
$175.00Oct 16$10.40$13.30$11.85$6.70 07/08$4.15–$11.85$10.40--
$175.00Dec 18$17.70$21.10$19.40$5.20 06/24$7.50–$19.40$17.70--
$175.00Jan 15$19.60$23.00$21.30$15.70 07/16$9.15–$21.30$19.60--
$140.00Aug 21$20.10$23.20$21.65$6.20 07/23$5.35–$21.65$20.10--
$140.00Sep 18$25.10$28.40$26.75$22.50 07/17$9.20–$26.75$25.10--
$140.00Oct 16$28.00$30.60$29.30$41.16 06/01$11.30–$29.30$29.30--
$140.00Dec 18$34.20$37.00$35.60$23.03 07/24$16.00–$35.60$34.20--
$140.00Jan 15$36.30$39.10$37.70$23.05 07/24$17.70–$37.70$36.30--
$180.00Aug 21$1.25$2.90$2.08$1.25 07/21$0.43–$2.85$1.25--
$180.00Sep 18$7.00$8.70$7.85$4.80 07/13$1.88–$7.85$7.0014
$180.00Oct 16$8.50$11.80$10.15$7.30 07/21$3.43–$10.15$8.507
$180.00Dec 18$15.60$18.60$17.10$11.00 07/14$6.95–$17.10$15.60--
$180.00Jan 15$18.00$20.90$19.45$14.89 07/15$8.40–$19.45$18.00--
$135.00Aug 21$24.30$27.20$25.75$8.80 07/24$6.70–$25.75$24.30--
$135.00Sep 18$28.60$31.80$30.20$21.13 07/21$10.45–$30.20$28.60--
$135.00Oct 16$31.30$34.20$32.75$24.93 07/15$13.10–$32.75$31.30--
$135.00Dec 18$37.20$40.60$38.90$23.50 07/22$17.85–$38.90$37.20--
$135.00Jan 15$39.20$42.10$40.65$26.15 07/08$19.70–$40.65$39.20--
$185.00Aug 21$0.60$2.45$1.53$1.50 07/20$0.38–$2.35$1.50--
$185.00Sep 18$5.30$6.70$6.00$2.45 07/22$2.28–$6.00$5.30--
$185.00Oct 16$7.30$10.10$8.70$5.10 07/08$3.15–$8.70$7.30--
$185.00Jan 15$16.20$18.80$17.50$4.40 06/22$7.45–$17.50$16.20--
$185.00Dec 18$14.30$16.80$15.55--$15.55–$15.55—$14.303
$130.00Aug 21$28.70$31.80$30.25$15.00 07/24$8.35–$30.25$28.70--
$130.00Sep 18$32.30$35.30$33.80$16.50 07/22$12.35–$33.80$32.3059
$130.00Oct 16$34.80$37.70$36.25$8.95 06/25$14.90–$36.25$34.80--
$130.00Dec 18$40.60$43.70$42.15$27.27 07/02$19.45–$42.15$40.60--
$130.00Jan 15$42.40$45.20$43.80$33.00 07/21$21.60–$43.80$42.40--
$190.00Sep 18$3.50$5.60$4.55$4.70 07/17$1.70–$4.60$4.55--
$190.00Oct 16$6.00$8.60$7.30$1.65 06/18$2.60–$7.30$6.00--
$190.00Dec 18$12.50$15.10$13.80$9.20 07/06$5.45–$13.80$12.50--
$190.00Jan 15$14.70$17.20$15.95$12.00 07/16$7.05–$15.95$14.70--
$125.00Aug 21$33.30$36.20$34.75$23.20 07/21$10.50–$34.75$33.30--
$125.00Sep 18$36.20$39.40$37.80$24.45 07/07$14.05–$37.80$36.20--
$125.00Dec 18$43.90$46.80$45.35$15.50 06/24$21.70–$45.35$43.90--
$125.00Jan 15$45.70$48.70$47.20$39.40 07/17$23.50–$47.20$45.70--
$195.00Aug 21$0.00$1.45$0.73$0.50 07/20$0.20–$2.13$0.50--
$195.00Sep 18$2.20$4.90$3.55$1.95 06/23$1.20–$4.40$2.20--
$195.00Oct 16$4.90$7.30$6.10$1.45 06/18$2.35–$6.10$4.90--
$195.00Dec 18$11.30$13.70$12.50$7.80 07/08$5.40–$12.50$11.30--
$195.00Jan 15$13.20$15.90$14.55$10.52 07/20$6.35–$14.55$13.20--
$120.00Aug 21$38.00$40.80$39.40$15.95 07/01$13.00–$39.40$38.00--
$120.00Sep 18$40.50$43.00$41.75$22.80 07/02$16.60–$41.75$40.50--
$120.00Oct 16$42.40$45.70$44.05$19.45 06/29$19.35–$44.05$42.40--
$120.00Dec 18$47.40$50.20$48.80$14.00 06/22$24.80–$48.80$47.40--
$120.00Jan 15$49.10$51.90$50.50$33.70 07/08$26.20–$50.50$49.10--
$200.00Sep 18$1.25$4.10$2.68$2.15 07/21$0.70–$3.25$2.15--
$115.00Aug 21$43.00$45.60$44.30$30.61 07/15$16.00–$44.30$43.00--
$115.00Sep 18$44.70$47.70$46.20$19.00 06/15$19.45–$46.20$44.70--
$115.00Oct 16$46.50$49.70$48.10$41.10 07/17$22.05–$48.10$46.50--
$115.00Dec 18$51.00$54.20$52.60$31.60 07/01$26.50–$52.60$51.00--
$115.00Jan 15$52.60$55.70$54.15$35.36 07/24$28.15–$54.15$52.60--
$110.00Aug 21$47.70$50.50$49.10$41.21 07/20$19.40–$49.10$47.70--
$110.00Sep 18$49.20$52.50$50.85$13.70 06/23$22.55–$50.85$49.20--
$110.00Oct 16$50.60$53.90$52.25$41.10 07/20$24.80–$52.25$50.60--
$110.00Dec 18$54.70$58.00$56.35$18.82 06/23$29.15–$56.35$54.70--
$110.00Jan 15$56.20$59.40$57.80$37.00 07/01$30.80–$57.80$56.20--
$105.00Aug 21$52.60$56.70$54.65$20.81 06/29$22.40–$54.65$52.60--
$105.00Sep 18$54.00$56.90$55.45$23.90 06/26$25.90–$55.45$54.00--
$105.00Jan 15$60.00$63.20$61.60$45.86 07/07$33.80–$61.60$60.00--
$100.00Sep 18$58.50$61.70$60.10$52.84 07/17$29.40–$60.10$58.50--
$100.00Dec 18$62.70$65.90$64.30$55.55 07/17$35.60–$64.30$62.70--
$100.00Jan 15$63.90$67.10$65.50$28.22 06/25$36.80–$65.50$63.90--
$95.00Jan 15$68.00$70.90$69.45$50.00 07/22$39.95–$69.45$68.0029
$90.00Dec 18$71.20$74.40$72.80$28.20 06/22$42.25–$72.80$71.20--
$90.00Jan 15$72.10$74.60$73.35$52.49 07/24$43.30–$73.35$72.10--
$85.00Dec 18$75.50$78.50$77.00$55.89 07/08$45.55–$77.00$75.50--
$80.00Sep 18$78.00$81.90$79.95$36.16 06/17$45.55–$79.95$78.00--
$240.00Dec 18$3.60$5.50$4.55--$4.55–$4.55—$3.60127
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$9.20$10.20$9.70$16.00 07/20$9.70–$38.40$9.70--
$160.00Sep 18$14.90$16.60$15.75$24.30 07/16$15.75–$40.30$15.75--
$160.00Dec 18$23.50$25.50$24.50$36.80 07/22$24.50–$45.05$24.50--
$155.00Aug 21$6.90$7.90$7.40$18.35 07/22$7.40–$34.10$7.40--
$155.00Sep 18$12.40$14.20$13.30$24.90 07/24$13.30–$35.80$13.30--
$155.00Dec 18$19.90$23.70$21.80$33.80 07/22$21.80–$41.25$21.80--
$165.00Aug 21$11.20$12.90$12.05$31.50 07/06$12.05–$42.65$12.05--
$165.00Sep 18$17.20$19.40$18.30$27.80 07/16$18.30–$44.30$18.30--
$165.00Dec 18$26.30$28.90$27.60$37.60 05/29$27.60–$49.05$27.60--
$150.00Aug 21$4.20$6.00$5.10$10.10 07/20$5.10–$29.60$5.1026
$150.00Sep 18$10.30$12.00$11.15$17.99 06/01$11.15–$31.90$11.15--
$150.00Dec 18$17.70$21.30$19.50$25.40 07/16$19.50–$37.25$19.50--
$150.00Jan 15$20.30$21.80$21.05$40.30 06/10$21.05–$38.60$21.05--
$170.00Sep 18$20.30$22.30$21.30$57.70 06/17$21.30–$48.85$21.30--
$145.00Aug 21$2.65$4.40$3.53$11.85 07/22$3.53–$25.30$3.5313
$145.00Sep 18$7.50$9.90$8.70$27.62 06/08$8.70–$28.10$8.70--
$145.00Dec 18$16.00$18.30$17.15$23.60 07/15$17.15–$34.00$17.15--
$175.00Sep 18$23.70$25.50$24.60$57.89 06/17$24.60–$53.40$24.60--
$175.00Jan 15$33.10$35.60$34.35$61.18 06/17$34.35–$57.85$34.35--
$140.00Aug 21$2.00$3.20$2.60$6.40 07/17$2.60–$21.60$2.6038
$140.00Oct 16$9.20$10.80$10.00$13.45 07/17$10.00–$26.05$10.00--
$140.00Dec 18$14.40$17.00$15.70$20.90 07/15$15.70–$29.90$15.70--
$140.00Jan 15$15.60$17.40$16.50$26.53 07/23$16.50–$32.35$16.50--
$135.00Aug 21$0.60$2.85$1.73$10.71 07/23$1.73–$18.00$1.73--
$135.00Sep 18$4.40$6.60$5.50$15.10 07/24$5.50–$21.20$5.50--
$135.00Oct 16$6.20$9.00$7.60$11.35 07/17$7.60–$23.15$7.60--
$135.00Dec 18$12.30$14.30$13.30$21.10 07/22$13.30–$27.00$13.30--
$185.00Sep 18$30.60$33.20$31.90$49.00 06/05$31.90–$62.45$31.90--
$185.00Dec 18$38.70$40.80$39.75$46.80 07/17$39.75–$65.95$39.75--
$130.00Aug 21$0.45$2.10$1.28$5.10 07/24$1.28–$14.75$1.28--
$130.00Sep 18$3.90$5.20$4.55$7.60 07/17$4.55–$18.45$4.5544
$130.00Dec 18$10.30$12.60$11.45$15.80 07/16$11.45–$24.45$11.45--
$130.00Jan 15$11.70$13.50$12.60$30.03 06/11$12.60–$25.70$12.60--
$125.00Aug 21$0.50$1.60$1.05$3.86 07/24$1.05–$11.95$1.05--
$125.00Sep 18$2.55$4.10$3.33$9.15 07/23$3.33–$14.90$3.33--
$125.00Oct 16$4.00$6.30$5.15$12.90 07/23$5.15–$17.35$5.15--
$125.00Dec 18$9.20$10.30$9.75$18.90 07/01$9.75–$21.10$9.75210
$125.00Jan 15$10.50$11.70$11.10$24.40 06/26$11.10–$23.05$11.10--
$120.00Aug 21$0.40$0.95$0.68$3.50 07/24$0.68–$9.35$0.6822
$120.00Sep 18$1.85$4.00$2.93$9.90 07/02$2.93–$12.40$2.93--
$120.00Oct 16$2.80$5.00$3.90$15.00 06/08$3.90–$14.75$3.90--
$120.00Dec 18$7.20$9.50$8.35$10.85 07/17$8.35–$18.50$8.35--
$120.00Jan 15$9.00$10.10$9.55$13.00 07/16$9.55–$20.60$9.5564
$115.00Aug 21$0.20$2.55$1.38$2.53 07/23$0.43–$7.30$1.38--
$115.00Sep 18$1.05$2.80$1.92$7.10 07/06$1.92–$10.10$1.92--
$115.00Oct 16$2.00$4.70$3.35$6.77 06/04$3.35–$12.45$3.35--
$115.00Dec 18$5.40$8.50$6.95$11.85 07/22$6.95–$16.55$6.95--
$115.00Jan 15$7.50$8.70$8.10$12.40 07/10$8.10–$17.95$8.10--
$110.00Aug 21$0.00$2.40$1.20$1.80 07/23$0.28–$5.60$1.20--
$110.00Sep 18$0.30$3.40$1.85$2.70 07/21$1.85–$8.10$1.85--
$110.00Oct 16$1.35$3.90$2.63$5.30 07/24$2.63–$10.70$2.63--
$110.00Dec 18$4.60$7.20$5.90$9.76 07/22$5.90–$13.75$5.90--
$110.00Jan 15$6.50$8.10$7.30$11.30 07/22$7.30–$15.35$7.30--
$105.00Aug 21$0.00$2.30$1.15$0.63 07/17$0.20–$4.25$0.63--
$105.00Dec 18$3.30$6.10$4.70$16.70 06/24$4.70–$11.65$4.70--
$105.00Jan 15$4.50$7.20$5.85$13.70 06/09$5.85–$13.30$5.85--
$100.00Aug 21$0.00$2.20$1.10$0.80 07/23$0.13–$2.88$0.80--
$100.00Sep 18$0.00$2.50$1.25$2.50 07/22$1.20–$4.95$1.25--
$100.00Oct 16$0.20$2.30$1.25$2.52 07/24$1.25–$6.70$1.25--
$100.00Dec 18$2.50$5.30$3.90$6.30 07/22$3.90–$10.20$3.90--
$100.00Jan 15$3.60$6.30$4.95$7.90 07/22$4.95–$11.35$4.95--
$95.00Aug 21$0.00$0.95$0.48$0.88 07/06$0.10–$2.10$0.48--
$95.00Sep 18$0.00$1.50$0.75$1.80 07/24$0.75–$3.75$0.75--
$95.00Oct 16$0.05$3.10$1.58$2.70 07/23$1.53–$5.55$1.58--
$95.00Dec 18$1.60$4.50$3.05$8.80 06/15$3.05–$8.15$3.05--
$95.00Jan 15$3.30$5.00$4.15$5.80 07/22$4.15–$9.50$4.1526
$90.00Aug 21$0.00$1.95$0.98$0.10 07/16$0.10–$1.68$0.10--
$90.00Sep 18$0.00$1.20$0.60$1.25 07/21$0.60–$3.23$0.60--
$90.00Oct 16$0.00$2.85$1.43$2.10 07/24$0.75–$4.35$1.43--
$90.00Dec 18$0.85$3.90$2.38$4.38 07/07$2.35–$7.45$2.38--
$90.00Jan 15$1.80$4.50$3.15$11.90 06/23$3.15–$8.05$3.15--
$85.00Aug 21$0.00$0.75$0.38$0.25 07/15$0.08–$1.43$0.25--
$85.00Sep 18$0.00$1.05$0.53$0.93 07/17$0.53–$2.53$0.53--
$85.00Oct 16$0.00$2.60$1.30$1.50 07/24$0.60–$3.23$1.30--
$85.00Dec 18$1.60$3.40$2.50$3.90 07/06$1.53–$5.90$2.50--
$85.00Jan 15$1.10$3.90$2.50$3.38 07/17$2.50–$6.65$2.50--
$80.00Sep 18$0.00$2.35$1.18$1.05 07/06$0.68–$1.85$1.05--
$80.00Oct 16$0.00$1.80$0.90$1.10 07/24$0.38–$2.72$0.90--
$80.00Jan 15$0.55$3.60$2.08$3.40 07/08$2.08–$5.40$2.08--
$240.00Sep 18$78.80$82.80$80.80$120.20 06/26$80.80–$116.90$80.80--
$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$1.50$0.75$3.17 06/11$0.25–$2.20$0.75--
$75.00Dec 18$0.10$3.10$1.60$2.90 07/09$0.78–$3.90$1.60--
$75.00Jan 15$0.15$2.75$1.45$2.20 07/17$1.45–$4.40$1.454
$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$1.15$0.57$0.90 07/09$0.18–$1.60$0.57--
$70.00Dec 18$0.00$2.75$1.38$1.90 07/02$0.55–$3.10$1.38--
$70.00Jan 15$0.00$3.10$1.55$2.00 07/07$1.15–$3.55$1.55--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.38–$1.13$0.40--
$65.00Oct 16$0.00$2.20$1.10$1.20 06/16$0.15–$1.30$1.10--
$65.00Dec 18$0.00$2.55$1.27$1.10 07/21$0.38–$2.33$1.10--
$65.00Jan 15$0.00$2.85$1.43$1.75 07/08$0.88–$2.75$1.43--
$60.00Oct 16$0.00$2.20$1.10$0.98 06/11$0.15–$1.20$0.98--
$60.00Dec 18$0.00$2.35$1.18$1.72 06/10$0.35–$1.88$1.18--
$60.00Jan 15$0.00$1.65$0.83$2.00 06/17$0.77–$2.03$0.83--
$380.00Sep 18$218.60$222.70$220.65$260.20 06/26$220.65–$256.90$220.65--

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 133
Total Puts 126
Put/Call Ratio 0.95
Net Difference 7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,732
Total Puts 664
Average Put/Call Ratio 0.45
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