Tour v456
GWRE
GUIDEWIRE SOFTWARE I
$167.26 +4.93%
$167.36 (+0.06%)🌙
as of 07/29 06:41 PM
(7/28 18:40) ◀
|
Wednesday, July 29, 2026 (6:41pm)
January 2026
|
▶
◀ 7/29 18:41

Option Volume

Detail
ℹ
Current (07/29) 789
Calls: 637 (81%)
Puts: 152 (19%)
Prior (07/28) 259
Calls: 133 (51%)
Puts: 126 (49%)
Current vs Prior +204.63%
Calls: +378.95% (Calls)
Puts: +20.63% (Puts)
Prior 7-Day Total 2,854
Calls: 2,158 (76%)
Puts: 696 (24%)
Prior 7-Day Average 407
Calls: 308 (76%)
Puts: 99 (24%)
Current vs Prior 7-Day Avg +93.52%
Calls: +106.63%
Puts: +52.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.18M
Calls: $1.09M (93%)
Puts: $84.7K (7%)
Prior (07/28) $350.4K
Calls: $241.6K (69%)
Puts: $108.9K (31%)
Current vs Prior +235.42%
Calls: +351.49%
Puts: -22.16%
Prior 7-Day Total $1.80M
Calls: $1.37M (76%)
Puts: $426.8K (24%)
Prior 7-Day Average $257.1K
Calls: $196.1K (76%)
Puts: $61.0K (24%)
Current vs Prior 7-Day Avg +357.28%
Calls: +456.25%
Puts: +38.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.24
Prior (07/28) 0.95
Current vs Prior -74.81%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -58.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,083
Calls: 2,620 (85%)
Puts: 463 (15%)
Prior (07/28) 1,457
Calls: 1,010 (69%)
Puts: 447 (31%)
Current vs Prior +111.60%
Prior 7-Day Total 9,263
Calls: 7,939 (86%)
Puts: 1,324 (14%)
Prior 7-Day Average 1,323
Calls: 1,134 (86%)
Puts: 189 (14%)
Current vs Prior 7-Day Avg +132.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.56% | 19.82%
Prior 13.24% | 20.83%
Current vs Prior -5.15% | -4.84%
Prior 7-Day Avg 15.23% | 22.51%
Current vs 7-Day Avg -17.56% | -11.94%
Prior 7-Day Eod 13.24% | 20.83%
Current vs 7-Day Eod -5.15% | -4.84%
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 93% of dollar volume in calls ($1.09M) vs puts ($84.7K). Massive premium surge with dollar volume up 235% vs prior. Dollar volume significantly above 7-day average (357% higher). Unusually high activity with volume up 205% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2128.2030.90$29.559.1%20.88--
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. 6 found (avg delta 0.75, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2128.2030.90$29.559.1%20.88--
$145.00Aug 2123.4026.50$24.9512.4%170.84118
$150.00Aug 2119.1022.60$20.8516.8%2790.801.1K
$155.00Aug 2115.4018.90$17.1520.4%20.74--
$160.00Aug 2113.0015.70$14.3518.8%40.6618
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 406, top 279)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.1022.60$20.8516.8%2790.801.1K
$180.00Aug 214.305.30$4.8020.8%570.33112
$145.00Aug 2123.4026.50$24.9512.4%170.84118
$165.00Aug 219.9011.50$10.7015.0%60.5750
$190.00Aug 211.952.90$2.4239.3%50.2023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.603.60$3.1032.3%80.2126
$145.00Aug 210.753.90$2.33135.2%60.1616
$155.00Aug 212.854.90$3.8852.8%60.265
$125.00Aug 210.101.30$0.70171.4%50.0518
$120.00Aug 210.001.00$0.50200.0%10.04--

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. 11 found (best R:R 24.00, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.63$4.37$0.636.94$185.63
$190.00$195.00Aug 21$0.94$4.06$0.944.32$190.94
$175.00$180.00Aug 21$1.65$3.35$1.652.03$176.65
$180.00$185.00Aug 21$1.75$3.25$1.751.86$181.75
$170.00$175.00Aug 21$1.95$3.05$1.951.56$171.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.20$4.80$0.2024.00$124.80
$145.00$130.00Aug 21$1.63$13.37$1.638.20$143.37
$150.00$145.00Aug 21$0.77$4.23$0.775.49$149.23
$155.00$150.00Aug 21$0.78$4.22$0.785.41$154.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.50, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$4.60$4.60$0.4011.50$144.60
$145.00$150.00Aug 21$4.10$4.10$0.904.56$149.10
$150.00$155.00Aug 21$3.70$3.70$1.302.85$153.70
$160.00$165.00Aug 21$3.65$3.65$1.352.70$163.65
$155.00$160.00Aug 21$2.80$2.80$2.201.27$157.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.77$0.77$4.230.18$149.23
$155.00$150.00Aug 21$0.78$0.78$4.220.18$154.22
$145.00$130.00Aug 21$1.63$1.63$13.370.12$143.37
$125.00$120.00Aug 21$0.20$0.20$4.800.04$124.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 12.57% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$17.15$3.88$21.03$133.97$176.0312.57%
$150.00Aug 21$20.85$3.10$23.95$126.05$173.9514.32%
$145.00Aug 21$24.95$2.33$27.28$117.72$172.2816.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.87% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$130.00Aug 21$2.42$0.70$3.12$126.88$193.12
$185.00$130.00Aug 21$3.05$0.70$3.75$126.25$188.75
$190.00$145.00Aug 21$2.42$2.33$4.75$140.25$194.75
$185.00$145.00Aug 21$3.05$2.33$5.38$139.62$190.38
$180.00$130.00Aug 21$4.80$0.70$5.50$124.50$185.50
$190.00$150.00Aug 21$2.42$3.10$5.52$144.48$195.52
$185.00$150.00Aug 21$3.05$3.10$6.15$143.85$191.15
$190.00$155.00Aug 21$2.42$3.88$6.30$148.70$196.30
$185.00$155.00Aug 21$3.05$3.88$6.93$148.07$191.93
$180.00$145.00Aug 21$4.80$2.33$7.13$137.87$187.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 24.00, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125140/145Aug 21$4.80$0.2024.00$120.20$144.80
150/155160/165Aug 21$4.43$0.577.77$150.57$164.43
145/150160/165Aug 21$4.42$0.587.62$145.58$164.42
120/125145/150Aug 21$4.30$0.706.14$120.70$149.30
120/125150/155Aug 21$3.90$1.103.55$121.10$153.90
120/125160/165Aug 21$3.85$1.153.35$121.15$163.85
145/150155/160Aug 21$3.57$1.432.50$146.43$158.57
150/155165/170Aug 21$3.08$1.921.60$151.92$168.08
145/150165/170Aug 21$3.07$1.931.59$146.93$168.07
120/125155/160Aug 21$3.00$2.001.50$122.00$158.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.30$4.7015.67
$165.00$170.00$175.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.90$4.104.56
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.30, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.54$4.46
$180.00$185.001:2Aug 21-$1.30$3.70
$185.00$190.001:2Aug 21-$1.79$3.21
$175.00$180.001:2Aug 21-$3.15$1.85
$170.00$175.001:2Aug 21-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.30$4.70
$130.00$125.001:2Aug 21-$0.70$4.30
$150.00$145.001:2Aug 21-$1.56$3.44
$155.00$150.001:2Aug 21-$2.32$2.68
$145.00$130.001:2Aug 21$0.93$14.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.60%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$7.700.491.6%4.60%6.24%4307
$175.00Aug 21$5.200.414.6%3.11%7.74%1--
$180.00Aug 21$4.300.337.6%2.57%10.19%57112
$185.00Aug 21$2.100.2510.6%1.26%11.86%1--
$190.00Aug 21$1.950.2013.6%1.17%14.76%523
$195.00Aug 21$0.400.1416.6%0.24%16.82%1--

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, 193 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 $115.00 01-15 call last traded $35.36 on 07/24 (now $60.10/$62.90) — try a limit near $60.10. Also watch the $135.00 10-16 call last traded $24.93 on 07/15 (now $38.30/$41.20) — try a limit near $38.30; the $150.00 01-15 call last traded $21.42 on 07/24 (now $37.00/$40.00) — try a limit near $37.00. Most tradeable put: the $125.00 01-15 put last traded $24.40 on 06/26 (now $7.60/$9.60) — try a limit near $8.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$9.90$11.50$10.70$1.50 07/22$1.50–$10.70$9.9050
$165.00Sep 18$15.60$18.40$17.00$9.00 07/20$3.95–$17.00$15.60--
$165.00Oct 16$19.80$21.70$20.75$11.30 07/21$6.35–$20.75$19.80--
$165.00Dec 18$27.50$29.70$28.60$15.40 07/15$11.05–$28.60$27.50--
$170.00Aug 21$7.70$9.10$8.40$1.55 07/23$0.83–$8.40$7.70307
$170.00Sep 18$13.90$16.00$14.95$4.50 07/22$3.65–$14.95$13.90--
$170.00Oct 16$17.10$19.50$18.30$6.20 07/22$5.35–$18.30$17.10--
$170.00Dec 18$25.10$27.30$26.20$11.47 07/01$10.50–$26.20$25.1071
$170.00Jan 15$26.40$29.00$27.70$16.50 07/21$11.95–$27.70$26.40--
$160.00Aug 21$13.00$15.70$14.35$2.37 07/24$1.83–$14.35$13.0018
$160.00Sep 18$18.70$21.10$19.90$7.00 07/24$4.65–$19.90$18.70160
$160.00Oct 16$22.10$24.70$23.40$10.50 07/07$7.75–$23.40$22.10--
$160.00Dec 18$29.30$32.40$30.85$13.59 07/22$12.80–$30.85$29.3036
$160.00Jan 15$31.80$34.60$33.20$15.09 07/23$14.25–$33.20$31.80--
$175.00Aug 21$5.20$7.70$6.45$3.00 07/20$0.63–$6.45$5.20--
$175.00Sep 18$11.90$13.90$12.90$2.50 07/02$2.45–$12.90$11.90--
$175.00Oct 16$15.30$17.20$16.25$6.70 07/08$4.55–$16.25$15.30--
$175.00Dec 18$23.00$25.10$24.05$5.20 06/24$9.35–$24.05$23.00--
$175.00Jan 15$25.00$26.90$25.95$15.70 07/16$11.05–$25.95$25.00--
$155.00Aug 21$15.40$18.90$17.15$3.45 07/24$2.38–$17.15$15.40--
$155.00Sep 18$21.80$24.60$23.20$8.50 07/24$5.75–$23.20$21.80--
$155.00Oct 16$24.60$28.10$26.35$12.48 07/14$8.95–$26.35$24.60--
$155.00Dec 18$32.00$35.00$33.50$21.30 07/21$13.70–$33.50$32.00--
$155.00Jan 15$34.50$37.10$35.80$21.80 07/13$15.60–$35.80$34.50--
$180.00Aug 21$4.30$5.30$4.80$1.25 07/21$0.43–$4.80$4.30112
$180.00Sep 18$9.50$12.30$10.90$4.80 07/13$2.78–$10.90$9.50--
$180.00Oct 16$13.30$15.10$14.20$7.30 07/21$4.10–$14.20$13.307
$180.00Dec 18$21.00$23.00$22.00$11.00 07/14$8.45–$22.00$21.00--
$180.00Jan 15$22.90$24.90$23.90$14.89 07/15$9.90–$23.90$22.90--
$150.00Aug 21$19.10$22.60$20.85$4.81 07/24$3.35–$20.85$19.101.1K
$150.00Sep 18$25.20$27.80$26.50$8.00 07/24$7.00–$26.50$25.20--
$150.00Oct 16$27.80$31.10$29.45$15.88 07/21$10.10–$29.45$27.80--
$150.00Dec 18$35.40$37.70$36.55$19.00 07/24$15.85–$36.55$35.40--
$150.00Jan 15$37.00$40.00$38.50$21.42 07/24$17.25–$38.50$37.008
$185.00Aug 21$2.10$4.00$3.05$1.50 07/20$0.38–$3.05$2.10--
$185.00Sep 18$7.70$10.20$8.95$2.45 07/22$2.28–$8.95$7.70--
$185.00Oct 16$11.20$13.40$12.30$5.10 07/08$3.25–$12.30$11.20--
$185.00Jan 15$20.30$23.00$21.65$4.40 06/22$9.00–$21.65$20.30--
$145.00Aug 21$23.40$26.50$24.95$4.90 07/23$4.70–$24.95$23.40118
$145.00Sep 18$28.40$31.20$29.80$16.40 07/21$8.55–$29.80$28.40--
$145.00Oct 16$30.50$34.20$32.35$10.00 06/10$11.80–$32.35$30.50--
$145.00Dec 18$38.40$40.90$39.65$17.90 07/01$16.55–$39.65$38.40--
$145.00Jan 15$40.10$42.80$41.45$20.28 07/22$18.85–$41.45$40.10--
$190.00Sep 18$6.00$8.70$7.35$4.70 07/17$1.93–$7.35$6.00--
$190.00Oct 16$9.30$11.70$10.50$1.65 06/18$2.60–$10.50$9.30--
$190.00Dec 18$17.20$19.30$18.25$9.20 07/06$7.00–$18.25$17.20--
$190.00Jan 15$18.50$21.20$19.85$12.00 07/16$8.10–$19.85$18.50--
$190.00Aug 21$1.95$2.90$2.42--$2.42–$2.42—$1.9523
$140.00Aug 21$28.20$30.90$29.55$6.20 07/23$5.70–$29.55$28.20--
$140.00Sep 18$32.00$34.80$33.40$22.50 07/17$10.35–$33.40$32.00--
$140.00Oct 16$35.00$37.50$36.25$41.16 06/01$13.65–$36.25$36.25--
$140.00Dec 18$41.30$43.80$42.55$23.03 07/24$18.55–$42.55$41.30--
$140.00Jan 15$42.50$45.70$44.10$23.05 07/24$20.75–$44.10$42.50--
$195.00Aug 21$0.40$2.55$1.48$0.50 07/20$0.20–$2.13$0.50--
$195.00Sep 18$4.80$7.30$6.05$1.95 06/23$1.75–$6.05$4.80--
$195.00Oct 16$8.40$10.30$9.35$1.45 06/18$2.53–$9.35$8.40--
$195.00Dec 18$14.60$18.50$16.55$7.80 07/08$6.15–$16.55$14.60--
$195.00Jan 15$17.50$19.60$18.55$10.52 07/20$7.50–$18.55$17.50--
$135.00Aug 21$32.90$35.40$34.15$8.80 07/24$7.70–$34.15$32.90--
$135.00Sep 18$36.00$38.70$37.35$21.13 07/21$12.70–$37.35$36.00--
$135.00Oct 16$38.30$41.20$39.75$24.93 07/15$15.55–$39.75$38.3072
$135.00Dec 18$44.20$47.10$45.65$23.50 07/22$20.40–$45.65$44.20--
$135.00Jan 15$45.50$48.90$47.20$26.15 07/08$22.90–$47.20$45.50--
$200.00Sep 18$3.90$6.20$5.05$2.15 07/21$1.58–$5.05$3.90--
$200.00Jan 15$15.60$18.10$16.85--$16.85–$16.85—$15.6074
$130.00Aug 21$37.40$40.10$38.75$15.00 07/24$10.00–$38.75$37.40--
$130.00Sep 18$40.10$42.80$41.45$16.50 07/22$14.85–$41.45$40.10--
$130.00Oct 16$42.40$45.00$43.70$8.95 06/25$17.85–$43.70$42.40--
$130.00Dec 18$47.70$50.50$49.10$27.27 07/02$22.65–$49.10$47.70--
$130.00Jan 15$49.10$52.10$50.60$33.00 07/21$25.10–$50.60$49.10--
$125.00Aug 21$42.20$44.80$43.50$23.20 07/21$13.00–$43.50$42.20--
$125.00Sep 18$44.20$47.00$45.60$24.45 07/07$17.50–$45.60$44.20--
$125.00Dec 18$50.50$54.10$52.30$15.50 06/24$25.60–$52.30$50.50--
$125.00Jan 15$52.90$55.60$54.25$39.40 07/17$27.20–$54.25$52.90--
$120.00Aug 21$46.40$49.70$48.05$15.95 07/01$16.45–$48.05$46.40--
$120.00Sep 18$48.80$51.50$50.15$22.80 07/02$19.80–$50.15$48.80--
$120.00Oct 16$49.50$53.10$51.30$19.45 06/29$22.60–$51.30$49.50--
$120.00Dec 18$54.10$57.80$55.95$14.00 06/22$27.90–$55.95$54.10--
$120.00Jan 15$56.20$59.20$57.70$33.70 07/08$30.00–$57.70$56.20--
$115.00Aug 21$51.30$54.60$52.95$30.61 07/15$19.20–$52.95$51.30--
$115.00Sep 18$52.70$56.00$54.35$19.00 06/15$23.10–$54.35$52.70--
$115.00Oct 16$54.00$57.40$55.70$41.10 07/17$25.40–$55.70$54.00--
$115.00Dec 18$58.00$61.60$59.80$31.60 07/01$30.85–$59.80$58.00--
$115.00Jan 15$60.10$62.90$61.50$35.36 07/24$31.90–$61.50$60.109
$220.00Sep 18$0.50$3.90$2.20--$2.20–$2.20—$0.5024
$110.00Aug 21$56.00$59.50$57.75$41.21 07/20$23.05–$57.75$56.00--
$110.00Sep 18$58.30$60.60$59.45$13.70 06/23$26.25–$59.45$58.30--
$110.00Oct 16$58.50$61.80$60.15$41.10 07/20$28.30–$60.15$58.50--
$110.00Dec 18$62.00$65.60$63.80$18.82 06/23$33.40–$63.80$62.00--
$110.00Jan 15$64.00$66.70$65.35$37.00 07/01$34.45–$65.35$64.00--
$105.00Aug 21$61.00$64.50$62.75$20.81 06/29$27.15–$62.75$61.00--
$105.00Sep 18$62.60$65.30$63.95$23.90 06/26$29.90–$63.95$62.60--
$105.00Jan 15$68.00$70.70$69.35$45.86 07/07$37.65–$69.35$68.00--
$230.00Dec 18$7.00$9.10$8.05--$8.05–$8.05—$7.00310
$100.00Sep 18$67.10$70.20$68.65$52.84 07/17$33.35–$68.65$67.10--
$100.00Dec 18$70.20$73.80$72.00$55.55 07/17$39.50–$72.00$70.20--
$100.00Jan 15$72.00$74.70$73.35$28.22 06/25$40.45–$73.35$72.00--
$95.00Jan 15$76.10$78.90$77.50$50.00 07/22$43.85–$77.50$76.10--
$240.00Dec 18$5.30$7.50$6.40--$4.55–$6.40$5.30127
$90.00Dec 18$79.80$82.50$81.15$28.20 06/22$46.20–$81.15$79.80--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$6.90$8.70$7.80$31.50 07/06$7.80–$38.25$7.80--
$165.00Sep 18$12.10$14.80$13.45$27.80 07/16$13.45–$40.45$13.45--
$165.00Dec 18$21.30$24.10$22.70$37.60 05/29$22.70–$45.65$22.70--
$170.00Sep 18$14.90$17.40$16.15$57.70 06/17$16.15–$44.55$16.15--
$160.00Aug 21$4.70$6.70$5.70$16.00 07/20$5.70–$33.70$5.70--
$160.00Sep 18$9.80$12.30$11.05$24.30 07/16$11.05–$36.30$11.05--
$160.00Dec 18$18.80$21.80$20.30$36.80 07/22$20.30–$41.80$20.30--
$175.00Sep 18$17.60$20.50$19.05$57.89 06/17$19.05–$48.65$19.05--
$175.00Jan 15$28.70$31.00$29.85$61.18 06/17$29.85–$54.50$29.85--
$155.00Aug 21$2.85$4.90$3.88$18.35 07/22$3.88–$29.55$3.885
$155.00Sep 18$7.80$11.40$9.60$24.90 07/24$9.60–$32.15$9.60--
$155.00Dec 18$16.60$19.50$18.05$33.80 07/22$18.05–$38.05$18.05--
$150.00Aug 21$2.60$3.60$3.10$10.10 07/20$3.10–$25.75$3.1026
$150.00Sep 18$6.10$8.80$7.45$17.99 06/01$7.45–$28.80$7.45--
$150.00Dec 18$14.40$17.50$15.95$25.40 07/16$15.95–$34.55$15.95--
$150.00Jan 15$16.40$18.40$17.40$40.30 06/10$17.40–$36.05$17.40--
$185.00Sep 18$23.60$26.40$25.00$49.00 06/05$25.00–$58.25$25.00--
$185.00Dec 18$32.80$35.30$34.05$46.80 07/17$34.05–$61.95$34.05--
$145.00Aug 21$0.75$3.90$2.33$11.85 07/22$2.33–$21.90$2.3316
$145.00Sep 18$4.70$6.70$5.70$27.62 06/08$5.70–$24.85$5.70--
$145.00Dec 18$12.80$15.40$14.10$23.60 07/15$14.10–$31.30$14.10--
$140.00Aug 21$0.15$3.40$1.78$6.40 07/17$1.78–$18.55$1.78--
$140.00Oct 16$5.60$8.00$6.80$13.45 07/17$6.80–$23.60$6.80--
$140.00Dec 18$10.60$13.80$12.20$20.90 07/15$12.20–$28.20$12.20--
$140.00Jan 15$12.30$14.60$13.45$26.53 07/23$13.45–$28.95$13.45--
$135.00Aug 21$0.00$2.05$1.02$10.71 07/23$1.02–$15.45$1.02--
$135.00Sep 18$2.50$4.40$3.45$15.10 07/24$3.45–$18.45$3.45118
$135.00Oct 16$3.90$7.40$5.65$11.35 07/17$5.65–$20.65$5.65--
$135.00Dec 18$9.10$12.10$10.60$21.10 07/22$10.60–$25.60$10.60--
$130.00Aug 21$0.05$1.35$0.70$5.10 07/24$0.70–$12.50$0.70--
$130.00Sep 18$2.10$3.20$2.65$7.60 07/17$2.65–$16.20$2.65--
$130.00Dec 18$7.80$10.60$9.20$15.80 07/16$9.20–$22.35$9.20--
$130.00Jan 15$9.00$11.00$10.00$30.03 06/11$10.00–$23.85$10.00--
$125.00Aug 21$0.10$1.30$0.70$3.86 07/24$0.70–$9.80$0.7018
$125.00Sep 18$1.05$3.90$2.48$9.15 07/23$2.48–$13.25$2.48--
$125.00Oct 16$2.30$5.20$3.75$12.90 07/23$3.75–$15.35$3.75--
$125.00Dec 18$6.10$9.30$7.70$18.90 07/01$7.70–$19.95$7.70--
$125.00Jan 15$7.60$9.60$8.60$24.40 06/26$8.60–$20.80$8.60179
$120.00Aug 21$0.00$1.00$0.50$3.50 07/24$0.50–$7.85$0.50--
$120.00Sep 18$0.40$3.60$2.00$9.90 07/02$2.00–$10.90$2.00--
$120.00Oct 16$1.40$4.30$2.85$15.00 06/08$2.85–$13.00$2.85--
$120.00Dec 18$5.10$8.20$6.65$10.85 07/17$6.65–$17.10$6.65--
$120.00Jan 15$6.30$8.20$7.25$13.00 07/16$7.25–$18.35$7.25--
$115.00Aug 21$0.15$0.85$0.50$2.53 07/23$0.43–$6.05$0.50--
$115.00Sep 18$0.05$3.30$1.67$7.10 07/06$1.67–$8.85$1.6751
$115.00Oct 16$0.85$4.50$2.68$6.77 06/04$2.68–$11.15$2.68--
$115.00Dec 18$4.00$7.20$5.60$11.85 07/22$5.60–$14.65$5.60--
$115.00Jan 15$5.30$8.30$6.80$12.40 07/10$6.80–$16.40$6.80--
$110.00Aug 21$0.00$0.70$0.35$1.80 07/23$0.28–$4.45$0.3522
$110.00Sep 18$0.00$3.10$1.55$2.70 07/21$1.55–$6.95$1.55--
$110.00Oct 16$0.25$3.30$1.78$5.30 07/24$1.78–$9.00$1.78--
$110.00Dec 18$3.10$6.20$4.65$9.76 07/22$4.65–$12.40$4.65--
$110.00Jan 15$3.90$7.00$5.45$11.30 07/22$5.45–$13.95$5.45--
$105.00Aug 21$0.00$1.55$0.78$0.63 07/17$0.20–$3.35$0.63--
$105.00Dec 18$2.35$5.30$3.83$16.70 06/24$3.83–$10.95$3.83--
$105.00Jan 15$3.00$6.20$4.60$13.70 06/09$4.60–$12.05$4.60--
$100.00Aug 21$0.00$2.20$1.10$0.80 07/23$0.13–$2.23$0.80--
$100.00Sep 18$0.00$2.75$1.38$2.50 07/22$1.20–$4.25$1.38--
$100.00Oct 16$0.00$2.40$1.20$2.52 07/24$1.20–$5.90$1.20--
$100.00Dec 18$1.60$4.50$3.05$6.30 07/22$3.05–$9.10$3.05--
$100.00Jan 15$2.35$5.10$3.72$7.90 07/22$3.72–$10.30$3.72--
$95.00Aug 21$0.00$2.15$1.08$0.88 07/06$0.10–$1.78$0.88--
$95.00Sep 18$0.00$2.55$1.27$1.80 07/24$0.75–$3.25$1.27--
$95.00Oct 16$0.00$2.90$1.45$2.70 07/23$1.45–$4.45$1.45--
$95.00Dec 18$1.00$4.80$2.90$8.80 06/15$2.90–$7.55$2.90--
$95.00Jan 15$1.65$4.50$3.08$5.80 07/22$3.08–$8.60$3.08--
$240.00Sep 18$71.20$74.90$73.05$120.20 06/26$73.05–$112.25$73.05--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.40$0.10--
$90.00Sep 18$0.00$1.40$0.70$1.25 07/21$0.60–$2.88$0.70--
$90.00Oct 16$0.00$2.65$1.33$2.10 07/24$0.75–$3.28$1.33--
$90.00Dec 18$0.65$3.70$2.18$4.38 07/07$2.18–$6.25$2.18--
$90.00Jan 15$1.05$3.80$2.42$11.90 06/23$2.42–$7.05$2.42--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$1.43$0.25--
$85.00Sep 18$0.00$2.35$1.18$0.93 07/17$0.53–$1.75$0.93--
$85.00Oct 16$0.00$2.50$1.25$1.50 07/24$0.60–$2.85$1.25--
$85.00Dec 18$0.40$2.60$1.50$3.90 07/06$1.50–$5.10$1.50--
$85.00Jan 15$0.55$3.60$2.08$3.38 07/17$2.08–$5.90$2.08--
$80.00Sep 18$0.00$0.95$0.48$1.05 07/06$0.48–$1.85$0.4815
$80.00Oct 16$0.00$2.35$1.18$1.10 07/24$0.38–$1.67$1.10--
$80.00Jan 15$0.10$3.40$1.75$3.40 07/08$1.75–$4.50$1.75--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.13$1.08--
$75.00Sep 18$0.00$2.20$1.10$0.75 07/09$0.38–$1.58$0.75--
$75.00Oct 16$0.00$2.25$1.13$3.17 06/11$0.25–$1.40$1.13--
$75.00Dec 18$0.00$3.10$1.55$2.90 07/09$0.78–$3.22$1.5513
$75.00Jan 15$0.00$3.20$1.60$2.20 07/17$1.45–$3.40$1.60--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.28–$1.10$0.80--
$70.00Sep 18$0.00$2.20$1.10$1.88 06/23$0.33–$1.33$1.10--
$70.00Oct 16$0.00$2.20$1.10$0.90 07/09$0.18–$1.45$0.90--
$70.00Dec 18$0.00$2.90$1.45$1.90 07/02$0.55–$2.30$1.45--
$70.00Jan 15$0.00$3.00$1.50$2.00 07/07$1.15–$2.42$1.50--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.38–$1.13$0.40--
$65.00Oct 16$0.00$2.15$1.08$1.20 06/16$0.15–$1.30$1.08--
$65.00Dec 18$0.00$2.65$1.33$1.10 07/21$0.38–$2.05$1.10--
$65.00Jan 15$0.00$2.85$1.43$1.75 07/08$0.88–$1.85$1.43--
$60.00Oct 16$0.00$2.15$1.08$0.98 06/11$0.15–$1.20$0.98--
$60.00Dec 18$0.00$2.50$1.25$1.72 06/10$0.35–$1.63$1.25--
$60.00Jan 15$0.00$2.60$1.30$2.00 06/17$0.77–$1.75$1.30--
$380.00Sep 18$210.70$214.70$212.70$260.20 06/26$212.70–$252.35$212.70--

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 637
Total Puts 152
Put/Call Ratio 0.24
Net Difference 485

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,158
Total Puts 696
Average Put/Call Ratio 0.57
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