Tour v472
GWRE
GUIDEWIRE SOFTWARE I
$153.21 -8.40%
$153.31 (+0.07%)🌙
as of 07/30 06:49 PM
(7/29 18:41) ◀
|
Thursday, July 30, 2026 (6:49pm)
January 2026
|
▶ (7/31 18:40)
◀ 7/30 18:49 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,145
Calls: 1,058 (92%)
Puts: 87 (8%)
Prior (07/29) 789
Calls: 637 (81%)
Puts: 152 (19%)
Current vs Prior +45.12%
Calls: +66.09% (Calls)
Puts: -42.76% (Puts)
Prior 7-Day Total 3,370
Calls: 2,575 (76%)
Puts: 795 (24%)
Prior 7-Day Average 481
Calls: 367 (76%)
Puts: 113 (24%)
Current vs Prior 7-Day Avg +137.83%
Calls: +187.61%
Puts: -23.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.32M
Calls: $1.28M (97%)
Puts: $34.8K (3%)
Prior (07/29) $1.18M
Calls: $1.09M (93%)
Puts: $84.7K (7%)
Current vs Prior +11.95%
Calls: +17.46%
Puts: -58.97%
Prior 7-Day Total $2.86M
Calls: $2.38M (83%)
Puts: $488.7K (17%)
Prior 7-Day Average $409.2K
Calls: $339.4K (83%)
Puts: $69.8K (17%)
Current vs Prior 7-Day Avg +221.60%
Calls: +277.51%
Puts: -50.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.08
Prior (07/29) 0.24
Current vs Prior -65.54%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -85.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 3,096
Calls: 2,640 (85%)
Puts: 456 (15%)
Prior (07/29) 3,083
Calls: 2,620 (85%)
Puts: 463 (15%)
Current vs Prior +0.42%
Prior 7-Day Total 11,982
Calls: 10,236 (85%)
Puts: 1,746 (15%)
Prior 7-Day Average 1,711
Calls: 1,462 (85%)
Puts: 249 (15%)
Current vs Prior 7-Day Avg +80.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.86% | 20.95%
Prior 12.56% | 19.82%
Current vs Prior +2.41% | +5.71%
Prior 7-Day Avg 14.73% | 22.05%
Current vs 7-Day Avg -12.70% | -4.98%
Prior 7-Day Eod 12.56% | 19.82%
Current vs 7-Day Eod +2.41% | +5.71%
Sentiment BEARISH

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 97% of dollar volume in calls ($1.28M) vs puts ($34.8K). Dollar volume significantly above 7-day average (222% higher). Volume explosion - 138% above 7-day average (1,145 vs avg 481). Extreme bullish P/C ratio of 0.08 - heavy call buying (1,058 calls vs 87 puts).

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2142.3045.70$44.007.7%130.9826
$115.00Aug 2137.6040.80$39.208.2%130.9714
$160.00Aug 215.405.90$5.658.8%150.4221
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. 7 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2142.3045.70$44.007.7%130.9826
$115.00Aug 2137.6040.80$39.208.2%130.9714
$130.00Aug 2123.6026.80$25.2012.7%10.9077
$135.00Aug 2119.2022.50$20.8515.8%40.85118
$145.00Aug 2111.8015.60$13.7027.7%80.69106
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.0K, top 853)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 219.9011.80$10.8517.5%8530.61815
$165.00Aug 213.806.30$5.0549.5%610.3550
$160.00Aug 215.405.90$5.658.8%150.4221
$110.00Aug 2142.3045.70$44.007.7%130.9826
$115.00Aug 2137.6040.80$39.208.2%130.9714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.307.90$7.1022.5%150.4031
$125.00Aug 210.001.45$0.73198.6%70.0718
$120.00Aug 210.000.80$0.40200.0%60.0421
$155.00Aug 217.5010.20$8.8530.5%30.49--
$130.00Aug 210.352.10$1.23142.3%20.11--

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. 13 found (best R:R 14.15, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.60$4.40$0.607.33$160.60
$175.00$185.00Aug 21$1.42$8.58$1.426.04$176.42
$170.00$175.00Aug 21$0.83$4.17$0.835.02$170.83
$165.00$170.00Aug 21$2.30$2.70$2.301.17$167.30
$150.00$155.00Aug 21$2.40$2.60$2.401.08$152.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.33$4.67$0.3314.15$124.67
$130.00$125.00Aug 21$0.50$4.50$0.509.00$129.50
$135.00$130.00Aug 21$0.67$4.33$0.676.46$134.33
$145.00$135.00Aug 21$3.40$6.60$3.401.94$141.60
$155.00$150.00Aug 21$1.75$3.25$1.751.86$153.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 24.00, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.80$4.80$0.2024.00$114.80
$115.00$130.00Aug 21$14.00$14.00$1.0014.00$129.00
$130.00$135.00Aug 21$4.35$4.35$0.656.69$134.35
$135.00$145.00Aug 21$7.15$7.15$2.852.51$142.15
$145.00$150.00Aug 21$2.85$2.85$2.151.33$147.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.80$1.80$3.200.56$148.20
$155.00$150.00Aug 21$1.75$1.75$3.250.54$153.25
$145.00$135.00Aug 21$3.40$3.40$6.600.52$141.60
$135.00$130.00Aug 21$0.67$0.67$4.330.15$134.33
$130.00$125.00Aug 21$0.50$0.50$4.500.11$129.50

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. 5 found (cheapest 11.29% of stock, avg 13.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$8.45$8.85$17.30$137.70$172.3011.29%
$150.00Aug 21$10.85$7.10$17.95$132.05$167.9511.72%
$145.00Aug 21$13.70$5.30$19.00$126.00$164.0012.40%
$135.00Aug 21$20.85$1.90$22.75$112.25$157.7514.85%
$130.00Aug 21$25.20$1.23$26.43$103.57$156.4317.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.13% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$130.00Aug 21$0.50$1.23$1.73$128.27$186.73
$185.00$135.00Aug 21$0.50$1.90$2.40$132.60$187.40
$175.00$130.00Aug 21$1.92$1.23$3.15$126.85$178.15
$175.00$135.00Aug 21$1.92$1.90$3.82$131.18$178.82
$170.00$130.00Aug 21$2.75$1.23$3.98$126.02$173.98
$170.00$135.00Aug 21$2.75$1.90$4.65$130.35$174.65
$185.00$145.00Aug 21$0.50$5.30$5.80$139.20$190.80
$165.00$130.00Aug 21$5.05$1.23$6.28$123.72$171.28
$160.00$130.00Aug 21$5.65$1.23$6.88$123.12$166.88
$165.00$135.00Aug 21$5.05$1.90$6.95$128.05$171.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 14.62, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.68$0.3214.62$120.32$134.68
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
145/150165/170Aug 21$4.10$0.904.56$145.90$169.10
150/155165/170Aug 21$4.05$0.954.26$150.95$169.05
125/130135/145Aug 21$7.65$2.353.26$122.35$142.65
120/125135/145Aug 21$7.48$2.522.97$117.52$142.48
130/135145/150Aug 21$3.52$1.482.38$131.48$148.52
130/135155/160Aug 21$3.47$1.532.27$131.53$158.47
125/130145/150Aug 21$3.35$1.652.03$126.65$148.35
125/130155/160Aug 21$3.30$1.701.94$126.70$158.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 28.41, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.45$4.5510.11
$165.00$170.00$175.00Aug 21$1.47$3.532.40
$155.00$160.00$165.00Aug 21$2.20$2.801.27
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.17$4.8328.41
$125.00$130.00$135.00Aug 21$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.07, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.45$4.55
$185.00$190.001:2Aug 21-$0.60$4.40
$170.00$175.001:2Aug 21-$1.09$3.91
$115.00$130.001:2Aug 21-$11.20$3.80
$135.00$145.001:2Aug 21-$6.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.07$4.93
$130.00$125.001:2Aug 21-$0.23$4.77
$135.00$130.001:2Aug 21-$0.56$4.44
$150.00$145.001:2Aug 21-$3.50$1.50
$145.00$135.001:2Aug 21$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.90%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$7.500.521.2%4.90%6.06%1123
$160.00Aug 21$5.400.424.4%3.52%7.96%1521
$165.00Aug 21$3.800.357.7%2.48%10.18%6150
$170.00Aug 21$2.500.2511.0%1.63%12.59%4310
$175.00Aug 21$1.700.1914.2%1.11%15.33%1215
$190.00Aug 21$0.400.0724.0%0.26%24.27%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 $100.00 12-18 call last traded $55.55 on 07/17 (now $57.80/$60.70) — try a limit near $57.80. Also watch the $110.00 08-21 call last traded $41.21 on 07/20 (now $42.30/$45.70) — try a limit near $42.30; the $145.00 10-16 call last traded $10.00 on 06/10 (now $22.10/$23.90) — try a limit near $22.10. Most tradeable put: the $150.00 09-18 put last traded $17.99 on 06/01 (now $11.70/$13.50) — try a limit near $12.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$7.50$9.40$8.45$3.45 07/24$2.38–$17.15$7.5023
$155.00Sep 18$13.40$15.70$14.55$8.50 07/24$5.75–$23.20$13.40--
$155.00Oct 16$16.40$18.80$17.60$12.48 07/14$8.95–$26.35$16.404
$155.00Dec 18$22.70$25.60$24.15$21.30 07/21$14.35–$33.50$22.70--
$155.00Jan 15$25.00$27.10$26.05$21.80 07/13$16.25–$35.80$25.00113
$150.00Aug 21$9.90$11.80$10.85$4.81 07/24$3.35–$20.85$9.90815
$150.00Sep 18$15.90$18.20$17.05$8.00 07/24$7.00–$26.50$15.9043
$150.00Oct 16$18.90$21.60$20.25$15.88 07/21$10.10–$29.45$18.90--
$150.00Dec 18$25.30$27.80$26.55$19.00 07/24$15.85–$36.55$25.30--
$150.00Jan 15$27.00$29.80$28.40$21.42 07/24$17.80–$38.50$27.007
$160.00Aug 21$5.40$5.90$5.65$2.37 07/24$1.83–$14.35$5.4021
$160.00Sep 18$11.20$13.50$12.35$7.00 07/24$4.65–$19.90$11.20--
$160.00Oct 16$14.80$16.40$15.60$10.50 07/07$7.75–$23.40$14.80--
$160.00Dec 18$20.70$23.10$21.90$13.59 07/22$12.80–$30.85$20.70--
$160.00Jan 15$22.90$25.60$24.25$15.09 07/23$14.30–$33.20$22.9014
$145.00Aug 21$11.80$15.60$13.70$4.90 07/23$4.70–$24.95$11.80106
$145.00Sep 18$18.20$20.90$19.55$16.40 07/21$8.55–$29.80$18.20--
$145.00Oct 16$22.10$23.90$23.00$10.00 06/10$11.80–$32.35$22.102
$145.00Dec 18$27.60$30.40$29.00$17.90 07/01$17.55–$39.65$27.6037
$145.00Jan 15$29.60$32.20$30.90$20.28 07/22$19.70–$41.45$29.60--
$165.00Aug 21$3.80$6.30$5.05$1.50 07/22$1.50–$10.70$3.8050
$165.00Sep 18$8.60$11.60$10.10$9.00 07/20$3.95–$17.00$9.00--
$165.00Oct 16$12.30$14.10$13.20$11.30 07/21$6.35–$20.75$12.30--
$165.00Dec 18$19.30$21.20$20.25$15.40 07/15$11.70–$28.60$19.30--
$140.00Aug 21$15.20$18.80$17.00$6.20 07/23$5.70–$29.55$15.20--
$140.00Sep 18$20.70$24.30$22.50$22.50 07/17$10.35–$33.40$22.50--
$140.00Oct 16$24.10$26.90$25.50$41.16 06/01$13.65–$36.25$25.50--
$140.00Dec 18$30.20$33.10$31.65$23.03 07/24$19.50–$42.55$30.20--
$140.00Jan 15$32.00$35.60$33.80$23.05 07/24$20.75–$44.10$32.00--
$170.00Aug 21$2.50$3.00$2.75$1.55 07/23$0.83–$8.40$2.50310
$170.00Sep 18$7.40$9.80$8.60$4.50 07/22$3.65–$14.95$7.40--
$170.00Oct 16$10.10$11.90$11.00$6.20 07/22$5.35–$18.30$10.10--
$170.00Dec 18$17.40$19.50$18.45$11.47 07/01$10.50–$26.20$17.40--
$170.00Jan 15$18.50$21.50$20.00$16.50 07/21$12.35–$27.70$18.502
$135.00Aug 21$19.20$22.50$20.85$8.80 07/24$7.70–$34.15$19.20118
$135.00Sep 18$24.10$27.60$25.85$21.13 07/21$12.70–$37.35$24.1061
$135.00Oct 16$27.00$29.60$28.30$24.93 07/15$15.55–$39.75$27.00--
$135.00Dec 18$33.10$36.40$34.75$23.50 07/22$21.35–$45.65$33.10--
$135.00Jan 15$35.00$37.80$36.40$26.15 07/08$22.90–$47.20$35.00--
$175.00Aug 21$1.70$2.15$1.92$3.00 07/20$0.63–$6.45$1.9215
$175.00Sep 18$6.10$8.30$7.20$2.50 07/02$2.45–$12.90$6.10--
$175.00Oct 16$9.50$10.10$9.80$6.70 07/08$4.55–$16.25$9.50--
$175.00Dec 18$15.40$17.00$16.20$5.20 06/24$9.45–$24.05$15.40--
$175.00Jan 15$17.30$19.90$18.60$15.70 07/16$11.05–$25.95$17.30--
$130.00Aug 21$23.60$26.80$25.20$15.00 07/24$10.00–$38.75$23.6077
$130.00Sep 18$27.60$31.10$29.35$16.50 07/22$14.85–$41.45$27.60--
$130.00Oct 16$30.20$33.70$31.95$8.95 06/25$17.85–$43.70$30.20--
$130.00Dec 18$36.00$39.40$37.70$27.27 07/02$23.60–$49.10$36.00--
$130.00Jan 15$38.10$40.90$39.50$33.00 07/21$25.45–$50.60$38.10--
$180.00Aug 21$0.50$1.85$1.18$1.25 07/21$0.43–$4.80$1.18--
$180.00Sep 18$5.00$6.10$5.55$4.80 07/13$2.78–$10.90$5.00--
$180.00Oct 16$8.10$8.90$8.50$7.30 07/21$4.10–$14.20$8.10--
$180.00Dec 18$14.30$15.40$14.85$11.00 07/14$8.45–$22.00$14.30--
$180.00Jan 15$15.30$18.40$16.85$14.89 07/15$10.10–$23.90$15.3013
$125.00Aug 21$28.10$31.40$29.75$23.20 07/21$13.00–$43.50$28.10--
$125.00Sep 18$31.90$33.90$32.90$24.45 07/07$17.75–$45.60$31.90--
$125.00Dec 18$39.20$42.60$40.90$15.50 06/24$25.90–$52.30$39.20--
$125.00Jan 15$41.00$44.10$42.55$39.40 07/17$27.60–$54.25$41.00--
$185.00Aug 21$0.00$1.00$0.50$1.50 07/20$0.38–$3.05$0.50--
$185.00Sep 18$4.10$5.40$4.75$2.45 07/22$2.28–$8.95$4.10--
$185.00Oct 16$6.80$8.50$7.65$5.10 07/08$3.25–$12.30$6.80--
$185.00Jan 15$14.50$17.00$15.75$4.40 06/22$9.15–$21.65$14.50--
$120.00Aug 21$32.80$36.00$34.40$15.95 07/01$16.55–$48.05$32.80--
$120.00Sep 18$35.50$38.90$37.20$22.80 07/02$20.10–$50.15$35.50--
$120.00Oct 16$37.50$41.00$39.25$19.45 06/29$23.20–$51.30$37.50--
$120.00Dec 18$42.60$46.00$44.30$14.00 06/22$28.40–$55.95$42.60--
$120.00Jan 15$44.20$47.60$45.90$33.70 07/08$30.35–$57.70$44.20--
$190.00Sep 18$3.30$5.20$4.25$4.70 07/17$1.93–$7.35$4.25--
$190.00Oct 16$5.70$6.50$6.10$1.65 06/18$2.60–$10.50$5.701
$190.00Dec 18$11.20$13.60$12.40$9.20 07/06$7.00–$18.25$11.20--
$190.00Jan 15$12.90$15.60$14.25$12.00 07/16$8.45–$19.85$12.90--
$115.00Aug 21$37.60$40.80$39.20$30.61 07/15$20.10–$52.95$37.6014
$115.00Sep 18$39.80$43.10$41.45$19.00 06/15$23.80–$54.35$39.80--
$115.00Oct 16$41.50$44.90$43.20$41.10 07/17$26.40–$55.70$41.50--
$115.00Dec 18$46.10$49.20$47.65$31.60 07/01$31.20–$59.80$46.10--
$115.00Jan 15$47.60$50.70$49.15$35.36 07/24$33.05–$61.50$47.60--
$195.00Aug 21$0.00$0.45$0.23$0.50 07/20$0.20–$2.13$0.23--
$195.00Sep 18$2.30$4.40$3.35$1.95 06/23$1.75–$6.05$2.30--
$195.00Oct 16$4.30$5.60$4.95$1.45 06/18$2.53–$9.35$4.30--
$195.00Dec 18$9.70$12.40$11.05$7.80 07/08$6.15–$16.55$9.70--
$195.00Jan 15$12.00$14.00$13.00$10.52 07/20$7.50–$18.55$12.00--
$110.00Aug 21$42.30$45.70$44.00$41.21 07/20$23.95–$57.75$42.3026
$110.00Sep 18$44.20$47.40$45.80$13.70 06/23$27.45–$59.45$44.20--
$110.00Oct 16$45.70$49.00$47.35$41.10 07/20$29.50–$60.15$45.70--
$110.00Dec 18$49.80$53.20$51.50$18.82 06/23$34.35–$63.80$49.80--
$110.00Jan 15$51.20$54.60$52.90$37.00 07/01$35.85–$65.35$51.20--
$200.00Sep 18$1.40$3.80$2.60$2.15 07/21$1.58–$5.05$2.15--
$200.00Oct 16$4.00$4.60$4.30--$4.30–$4.30—$4.0019
$105.00Aug 21$47.50$50.60$49.05$20.81 06/29$28.35–$62.75$47.50--
$105.00Sep 18$48.70$52.00$50.35$23.90 06/26$31.10–$63.95$48.70--
$105.00Jan 15$54.80$58.30$56.55$45.86 07/07$38.80–$69.35$54.80--
$100.00Sep 18$53.50$56.60$55.05$52.84 07/17$35.05–$68.65$53.50--
$100.00Dec 18$57.80$60.70$59.25$55.55 07/17$40.80–$72.00$57.805
$100.00Jan 15$58.80$62.00$60.40$28.22 06/25$42.05–$73.35$58.80--
$95.00Jan 15$62.90$65.90$64.40$50.00 07/22$45.65–$77.50$62.90--
$90.00Dec 18$66.10$69.40$67.75$28.20 06/22$47.80–$81.15$66.10--
$70.00Dec 18$84.00$87.20$85.60--$85.60–$85.60—$84.001
$70.00Jan 15$84.50$87.70$86.10--$86.10–$86.10—$84.501
$240.00Dec 18$3.70$4.40$4.05--$4.05–$6.40$3.70151
$240.00Jan 15$4.40$7.20$5.80--$5.80–$5.80—$4.40566
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$7.50$10.20$8.85$18.35 07/22$3.88–$25.45$8.85--
$155.00Sep 18$13.70$16.40$15.05$24.90 07/24$9.60–$28.75$15.05--
$155.00Dec 18$21.50$24.00$22.75$33.80 07/22$18.05–$35.05$22.75--
$150.00Aug 21$6.30$7.90$7.10$10.10 07/20$3.10–$21.90$7.1031
$150.00Sep 18$11.70$13.50$12.60$17.99 06/01$7.45–$24.70$12.6041
$150.00Dec 18$18.80$20.90$19.85$25.40 07/16$15.95–$31.95$19.85--
$150.00Jan 15$21.50$22.90$22.20$40.30 06/10$17.40–$33.20$22.20--
$160.00Aug 21$11.20$13.40$12.30$16.00 07/20$5.70–$29.75$12.30--
$160.00Sep 18$16.60$18.80$17.70$24.30 07/16$11.05–$32.70$17.70--
$160.00Dec 18$24.20$26.50$25.35$36.80 07/22$20.30–$38.85$25.35--
$145.00Aug 21$4.20$6.40$5.30$11.85 07/22$2.33–$17.30$5.3018
$145.00Sep 18$9.10$11.20$10.15$27.62 06/08$5.70–$21.45$10.1520
$145.00Dec 18$17.30$19.20$18.25$23.60 07/15$14.10–$28.55$18.25--
$165.00Aug 21$13.60$16.20$14.90$31.50 07/06$7.80–$34.30$14.90--
$165.00Sep 18$19.60$21.80$20.70$27.80 07/16$13.45–$36.80$20.70--
$165.00Dec 18$27.40$30.00$28.70$37.60 05/29$22.70–$42.55$28.70--
$140.00Aug 21$2.55$4.30$3.43$6.40 07/17$1.78–$14.15$3.43--
$140.00Oct 16$10.20$11.80$11.00$13.45 07/17$6.80–$20.65$11.0017
$140.00Dec 18$15.00$16.30$15.65$20.90 07/15$12.20–$25.40$15.65--
$140.00Jan 15$15.70$18.60$17.15$26.53 07/23$13.45–$26.85$17.15--
$170.00Sep 18$23.00$25.10$24.05$57.70 06/17$16.15–$41.05$24.05--
$135.00Aug 21$0.85$2.95$1.90$10.71 07/23$1.02–$11.60$1.90--
$135.00Sep 18$5.00$8.40$6.70$15.10 07/24$3.45–$15.40$6.70148
$135.00Oct 16$8.30$9.10$8.70$11.35 07/17$5.65–$17.75$8.70--
$135.00Dec 18$13.10$14.90$14.00$21.10 07/22$10.60–$22.30$14.00--
$175.00Sep 18$25.90$29.00$27.45$57.89 06/17$19.05–$45.45$27.45--
$175.00Jan 15$35.60$38.10$36.85$61.18 06/17$29.85–$51.50$36.85--
$130.00Aug 21$0.35$2.10$1.23$5.10 07/24$0.70–$9.10$1.23--
$130.00Sep 18$4.40$6.30$5.35$7.60 07/17$2.65–$13.05$5.35--
$130.00Dec 18$10.40$13.70$12.05$15.80 07/16$9.20–$20.15$12.05--
$130.00Jan 15$11.80$14.40$13.10$30.03 06/11$10.00–$21.60$13.10--
$125.00Aug 21$0.00$1.45$0.73$3.86 07/24$0.70–$7.15$0.7318
$125.00Sep 18$2.80$5.10$3.95$9.15 07/23$2.48–$10.85$3.95--
$125.00Oct 16$4.90$6.90$5.90$12.90 07/23$3.75–$12.90$5.90--
$125.00Dec 18$8.70$11.40$10.05$18.90 07/01$7.70–$17.60$10.05--
$125.00Jan 15$10.80$12.20$11.50$24.40 06/26$8.60–$18.65$11.50--
$185.00Sep 18$34.00$36.90$35.45$49.00 06/05$25.00–$54.55$35.45--
$185.00Dec 18$40.50$43.30$41.90$46.80 07/17$34.05–$58.45$41.90--
$120.00Aug 21$0.00$0.80$0.40$3.50 07/24$0.40–$4.90$0.4021
$120.00Sep 18$1.80$4.00$2.90$9.90 07/02$2.00–$9.00$2.908
$120.00Oct 16$4.00$5.40$4.70$15.00 06/08$2.85–$10.70$4.70--
$120.00Dec 18$7.80$9.90$8.85$10.85 07/17$6.65–$15.30$8.85--
$120.00Jan 15$8.30$11.10$9.70$13.00 07/16$7.25–$16.70$9.70--
$115.00Aug 21$0.15$0.60$0.38$2.53 07/23$0.38–$4.25$0.38--
$115.00Sep 18$1.30$3.70$2.50$7.10 07/06$1.67–$7.30$2.50--
$115.00Oct 16$3.00$3.70$3.35$6.77 06/04$2.68–$9.05$3.35--
$115.00Dec 18$6.10$7.40$6.75$11.85 07/22$5.60–$13.10$6.7560
$115.00Jan 15$7.00$9.40$8.20$12.40 07/10$6.80–$14.80$8.20--
$110.00Aug 21$0.05$0.45$0.25$1.80 07/23$0.25–$2.85$0.25--
$110.00Sep 18$0.25$3.40$1.83$2.70 07/21$1.55–$5.40$1.83--
$110.00Oct 16$0.75$3.20$1.98$5.30 07/24$1.78–$7.45$1.98--
$110.00Dec 18$4.60$6.20$5.40$9.76 07/22$4.65–$11.05$5.4037
$110.00Jan 15$6.10$7.40$6.75$11.30 07/22$5.45–$12.35$6.75--
$105.00Aug 21$0.00$0.60$0.30$0.63 07/17$0.20–$2.60$0.30--
$105.00Dec 18$3.30$5.10$4.20$16.70 06/24$3.83–$9.35$4.20--
$105.00Jan 15$3.90$7.10$5.50$13.70 06/09$4.60–$10.35$5.50--
$100.00Aug 21$0.00$0.80$0.40$0.80 07/23$0.13–$1.60$0.4032
$100.00Sep 18$0.00$2.75$1.38$2.50 07/22$1.20–$3.18$1.38--
$100.00Oct 16$0.05$1.70$0.88$2.52 07/24$0.88–$4.65$0.88--
$100.00Dec 18$2.40$4.20$3.30$6.30 07/22$3.05–$7.85$3.30--
$100.00Jan 15$3.40$5.70$4.55$7.90 07/22$3.72–$8.85$4.55--
$95.00Aug 21$0.00$0.95$0.48$0.88 07/06$0.10–$1.68$0.48--
$95.00Sep 18$0.05$1.60$0.83$1.80 07/24$0.75–$2.80$0.83--
$95.00Oct 16$0.00$1.40$0.70$2.70 07/23$0.70–$3.47$0.70--
$95.00Dec 18$1.65$3.60$2.63$8.80 06/15$2.63–$6.60$2.63--
$95.00Jan 15$2.45$5.20$3.83$5.80 07/22$3.08–$7.55$3.83--
$90.00Aug 21$0.00$2.20$1.10$0.10 07/16$0.10–$1.17$0.10--
$90.00Sep 18$0.00$1.75$0.88$1.25 07/21$0.60–$1.88$0.88--
$90.00Oct 16$0.00$1.10$0.55$2.10 07/24$0.55–$2.60$0.55--
$90.00Dec 18$2.05$2.85$2.45$4.38 07/07$2.18–$5.40$2.45--
$90.00Jan 15$1.65$4.10$2.88$11.90 06/23$2.42–$6.10$2.88--
$85.00Aug 21$0.00$0.75$0.38$0.25 07/15$0.08–$1.43$0.25--
$85.00Sep 18$0.00$1.75$0.88$0.93 07/17$0.53–$1.75$0.88--
$85.00Oct 16$0.00$0.85$0.43$1.50 07/24$0.43–$2.17$0.43--
$85.00Dec 18$0.45$2.35$1.40$3.90 07/06$1.40–$4.25$1.40--
$85.00Jan 15$1.00$3.80$2.40$3.38 07/17$2.08–$5.05$2.40--
$80.00Sep 18$0.00$2.25$1.13$1.05 07/06$0.48–$1.55$1.05--
$80.00Oct 16$0.00$0.70$0.35$1.10 07/24$0.35–$1.67$0.35--
$80.00Jan 15$0.55$3.40$1.98$3.40 07/08$1.75–$4.10$1.98--
$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–$1.53$0.75--
$75.00Oct 16$0.00$0.90$0.45$3.17 06/11$0.25–$1.40$0.45--
$75.00Dec 18$0.05$1.55$0.80$2.90 07/09$0.78–$2.48$0.80--
$75.00Jan 15$0.20$1.60$0.90$2.20 07/17$0.90–$3.10$0.905
$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$1.10$0.55$0.90 07/09$0.18–$1.30$0.55--
$70.00Dec 18$0.30$1.15$0.73$1.90 07/02$0.55–$2.22$0.73--
$70.00Jan 15$0.00$2.40$1.20$2.00 07/07$1.15–$2.33$1.20--
$240.00Sep 18$84.80$88.80$86.80$120.20 06/26$73.05–$108.55$86.80--
$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$2.70$1.35$1.10 07/21$0.38–$2.05$1.10--
$65.00Jan 15$0.25$2.80$1.53$1.75 07/08$0.88–$1.78$1.53--
$60.00Oct 16$0.00$2.15$1.08$0.98 06/11$0.15–$1.15$0.98--
$60.00Dec 18$0.00$0.90$0.45$1.72 06/10$0.35–$1.55$0.45--
$60.00Jan 15$0.05$2.60$1.33$2.00 06/17$0.77–$1.55$1.33--
$380.00Sep 18$224.80$228.10$226.45$260.20 06/26$212.70–$248.55$226.45--

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 1,058
Total Puts 87
Put/Call Ratio 0.08
Net Difference 971

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,575
Total Puts 795
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