Tour v490
GWRE
GUIDEWIRE SOFTWARE I
$160.31 +1.89%
$160.95 (+0.40%)🌙
as of 08/04 06:46 PM
(8/3 18:32) ◀
|
Tuesday, August 4, 2026 (6:46pm)
January 2026
|
▶ (8/5 18:48)
◀ 8/4 18:46 ▶

Option Volume

Detail
ℹ
Current (08/04) 152
Calls: 141 (93%)
Puts: 11 (7%)
Prior (08/03) 224
Calls: 108 (48%)
Puts: 116 (52%)
Current vs Prior -32.14%
Calls: +30.56% (Calls)
Puts: -90.52% (Puts)
Prior 7-Day Total 3,168
Calls: 2,307 (73%)
Puts: 861 (27%)
Prior 7-Day Average 452
Calls: 329 (73%)
Puts: 123 (27%)
Current vs Prior 7-Day Avg -66.41%
Calls: -57.22%
Puts: -91.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $127.1K
Calls: $116.7K (92%)
Puts: $10.3K (8%)
Prior (08/03) $251.6K
Calls: $184.3K (73%)
Puts: $67.2K (27%)
Current vs Prior -49.48%
Calls: -36.66%
Puts: -84.62%
Prior 7-Day Total $3.70M
Calls: $3.16M (85%)
Puts: $542.3K (15%)
Prior 7-Day Average $529.2K
Calls: $451.7K (85%)
Puts: $77.5K (15%)
Current vs Prior 7-Day Avg -75.99%
Calls: -74.16%
Puts: -86.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.08
Prior (08/03) 1.07
Current vs Prior -92.74%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -90.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 937
Calls: 815 (87%)
Puts: 122 (13%)
Prior (08/03) 1,220
Calls: 876 (72%)
Puts: 344 (28%)
Current vs Prior -23.20%
Prior 7-Day Total 15,155
Calls: 12,892 (85%)
Puts: 2,263 (15%)
Prior 7-Day Average 2,165
Calls: 1,841 (85%)
Puts: 323 (15%)
Current vs Prior 7-Day Avg -56.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.73% | 19.77%
Prior 12.24% | 20.31%
Current vs Prior -4.15% | -2.63%
Prior 7-Day Avg 13.31% | 21.00%
Current vs 7-Day Avg -11.88% | -5.85%
Prior 7-Day Eod 12.24% | 20.31%
Current vs 7-Day Eod -4.15% | -2.63%
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 92% of dollar volume in calls ($116.7K) vs puts ($10.3K). Extreme bullish P/C ratio of 0.08 - heavy call buying (141 calls vs 11 puts). P/C ratio dropping 93% - sentiment shifting bullish. Call-heavy open interest (815 calls vs 122 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 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 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1841.7044.60$43.156.7%10.90--
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. 1 found (avg delta 0.90, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1841.7044.60$43.156.7%10.90--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 134, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.106.80$6.4510.9%810.317
$175.00Aug 212.304.10$3.2056.2%110.2738
$180.00Aug 211.302.40$1.8559.5%70.18162
$190.00Sep 184.606.30$5.4531.2%70.2723
$170.00Aug 212.505.30$3.9071.8%60.33317
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.205.00$4.1043.9%30.29--
$150.00Sep 188.8010.10$9.4513.8%30.34--
$160.00Sep 1813.1014.80$13.9512.2%20.45--
$145.00Sep 187.108.20$7.6514.4%10.29--

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. 10 found (best R:R 6.69, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Sep 18$0.65$4.35$0.656.69$195.65
$170.00$175.00Aug 21$0.70$4.30$0.706.14$170.70
$185.00$190.00Sep 18$1.00$4.00$1.004.00$186.00
$190.00$195.00Sep 18$1.10$3.90$1.103.55$191.10
$180.00$185.00Sep 18$1.20$3.80$1.203.17$181.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Sep 18$1.80$3.20$1.801.78$148.20
$160.00$150.00Sep 18$4.50$5.50$4.501.22$155.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.79, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$170.00Sep 18$32.10$32.10$17.901.79$152.10
$170.00$180.00Sep 18$3.40$3.40$6.600.52$173.40
$175.00$180.00Aug 21$1.35$1.35$3.650.37$176.35
$180.00$185.00Sep 18$1.20$1.20$3.800.32$181.20
$190.00$195.00Sep 18$1.10$1.10$3.900.28$191.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Sep 18$4.50$4.50$5.500.82$155.50
$150.00$145.00Sep 18$1.80$1.80$3.200.56$148.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.10, cheapest $5.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$5.8056.4%65.5%
$170.00Aug 21Sep 18$7.1555.5%66.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$5.3561.7%64.7%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 3.71% of stock, avg 9.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$150.00Aug 21$1.85$4.10$5.95$144.05$185.95
$175.00$150.00Aug 21$3.20$4.10$7.30$142.70$182.30
$170.00$150.00Aug 21$3.90$4.10$8.00$142.00$178.00
$195.00$145.00Sep 18$4.35$7.65$12.00$133.00$207.00
$190.00$145.00Sep 18$5.45$7.65$13.10$131.90$203.10
$195.00$150.00Sep 18$4.35$9.45$13.80$136.20$208.80
$185.00$145.00Sep 18$6.45$7.65$14.10$130.90$199.10
$190.00$150.00Sep 18$5.45$9.45$14.90$135.10$204.90
$180.00$145.00Sep 18$7.65$7.65$15.30$129.70$195.30
$185.00$150.00Sep 18$6.45$9.45$15.90$134.10$200.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.76, avg credit $4.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/160170/180Sep 18$7.90$2.103.76$152.10$177.90
145/150180/185Sep 18$3.00$2.001.50$147.00$183.00
145/150190/195Sep 18$2.90$2.101.38$147.10$192.90
150/160180/185Sep 18$5.70$4.301.33$154.30$185.70
145/150185/190Sep 18$2.80$2.201.27$147.20$187.80
150/160190/195Sep 18$5.60$4.401.27$154.40$195.60
150/160185/190Sep 18$5.50$4.501.22$154.50$190.50
145/150170/180Sep 18$5.20$4.801.08$144.80$175.20
150/160195/200Sep 18$5.15$4.851.06$154.85$200.15
145/150195/200Sep 18$2.45$2.550.96$147.55$197.45

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

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.20$4.8024.00
$190.00$195.00$200.00Sep 18$0.45$4.5510.11
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. 8 found (best net $-4.25, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$4.25$5.75
$175.00$180.001:2Aug 21-$0.50$4.50
$170.00$175.001:2Aug 21-$2.50$2.50
$195.00$200.001:2Sep 18-$3.05$1.95
$190.00$195.001:2Sep 18-$3.25$1.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Sep 18-$4.95$5.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.49%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$10.400.456.0%6.49%12.53%16
$180.00Sep 18$6.900.3512.3%4.30%16.59%212
$185.00Sep 18$6.100.3115.4%3.81%19.21%817
$190.00Sep 18$4.600.2718.5%2.87%21.39%723
$195.00Sep 18$3.700.2321.6%2.31%23.95%511
$200.00Sep 18$2.800.2024.8%1.75%26.50%456
$170.00Aug 21$2.500.336.0%1.56%7.60%6317
$175.00Aug 21$2.300.279.2%1.43%10.60%1138
$180.00Aug 21$1.300.1812.3%0.81%13.09%7162

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. 199 contracts (avg 373 vol/day, 199 traded recently)

GWRE averages only 373 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 $160.00 01-15 call last traded $22.60 on 07/31 (now $27.10/$28.80) — try a limit near $27.10. Also watch the $120.00 10-16 call last traded $19.45 on 06/29 (now $43.00/$46.30) — try a limit near $43.00; the $135.00 10-16 call last traded $38.00 on 07/29 (now $31.90/$34.70) — try a limit near $33.30. Most tradeable put: the $120.00 01-15 put last traded $10.00 on 07/28 (now $7.80/$9.00) — try a limit near $8.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$7.70$9.30$8.50$5.00 07/31$1.83–$14.35$7.70--
$160.00Sep 18$13.60$16.40$15.00$20.30 07/29$4.65–$19.90$15.00--
$160.00Oct 16$17.70$19.80$18.75$10.50 07/07$7.75–$23.40$17.70--
$160.00Dec 18$24.30$26.70$25.50$30.32 07/29$12.80–$30.85$25.5037
$160.00Jan 15$27.10$28.80$27.95$22.60 07/31$14.30–$33.20$27.1015
$165.00Aug 21$5.50$6.70$6.10$4.14 07/30$1.50–$10.70$5.50--
$165.00Sep 18$12.50$14.00$13.25$7.60 07/27$3.95–$17.00$12.50--
$165.00Oct 16$15.60$17.40$16.50$11.30 07/21$6.35–$20.75$15.60--
$165.00Dec 18$22.80$24.30$23.55$22.54 07/28$11.70–$28.60$22.80--
$155.00Aug 21$10.60$12.30$11.45$7.65 07/30$2.38–$17.15$10.60--
$155.00Sep 18$16.20$19.00$17.60$14.29 07/30$5.75–$23.20$16.20--
$155.00Oct 16$20.20$22.30$21.25$17.03 07/30$8.95–$26.35$20.20--
$155.00Dec 18$27.60$29.00$28.30$21.30 07/21$14.35–$33.50$27.60--
$155.00Jan 15$29.40$31.20$30.30$25.35 07/31$16.25–$35.80$29.40--
$170.00Aug 21$2.50$5.30$3.90$3.10 07/30$0.83–$8.40$3.10317
$170.00Sep 18$10.40$11.70$11.05$9.41 07/30$3.65–$14.95$10.406
$170.00Oct 16$13.50$15.20$14.35$17.20 07/29$5.35–$18.30$14.35--
$170.00Dec 18$20.60$22.60$21.60$25.00 07/29$10.50–$26.20$21.60--
$170.00Jan 15$22.90$24.60$23.75$19.80 07/31$12.35–$27.70$22.90--
$150.00Aug 21$13.10$15.40$14.25$8.60 07/31$3.35–$20.85$13.10--
$150.00Sep 18$19.10$21.60$20.35$16.23 07/30$7.00–$26.50$19.10--
$150.00Oct 16$23.00$25.10$24.05$15.88 07/21$10.10–$29.45$23.00--
$150.00Dec 18$29.20$31.80$30.50$19.00 07/24$15.85–$36.55$29.20--
$150.00Jan 15$31.30$33.90$32.60$27.80 07/31$17.80–$38.50$31.30--
$175.00Aug 21$2.30$4.10$3.20$1.95 07/30$0.63–$6.45$2.3038
$175.00Sep 18$8.60$10.00$9.30$11.20 07/29$2.45–$12.90$9.30--
$175.00Oct 16$11.00$13.30$12.15$10.03 07/30$4.55–$16.25$11.00--
$175.00Dec 18$18.70$20.50$19.60$5.20 06/24$9.45–$24.05$18.70--
$175.00Jan 15$21.00$22.50$21.75$17.70 07/31$11.05–$25.95$21.00--
$145.00Aug 21$16.70$19.90$18.30$13.00 07/30$4.70–$24.95$16.70--
$145.00Sep 18$22.50$24.90$23.70$22.00 07/28$8.55–$29.80$22.50--
$145.00Oct 16$25.70$28.20$26.95$22.20 07/30$11.80–$32.35$25.70--
$145.00Dec 18$32.00$34.70$33.35$27.90 07/31$17.55–$39.65$32.00--
$145.00Jan 15$34.10$36.70$35.40$35.20 07/28$19.70–$41.45$35.20--
$180.00Aug 21$1.30$2.40$1.85$5.20 07/29$0.43–$4.80$1.85162
$180.00Sep 18$6.90$8.40$7.65$6.72 07/30$2.78–$10.90$6.9012
$180.00Oct 16$9.80$11.60$10.70$8.30 07/31$4.10–$14.20$9.80--
$180.00Dec 18$16.20$18.50$17.35$11.00 07/14$8.45–$22.00$16.20--
$180.00Jan 15$19.10$20.70$19.90$16.80 07/30$10.10–$23.90$19.10--
$140.00Aug 21$20.90$23.40$22.15$29.15 07/29$5.70–$29.55$22.15--
$140.00Sep 18$25.70$28.80$27.25$22.50 07/17$10.35–$33.40$25.70--
$140.00Oct 16$28.90$31.40$30.15$24.70 07/30$13.65–$36.25$28.90--
$140.00Dec 18$34.90$37.70$36.30$35.18 07/28$19.50–$42.55$35.18--
$140.00Jan 15$36.90$39.50$38.20$23.05 07/24$20.75–$44.10$36.90--
$185.00Aug 21$0.70$1.55$1.13$0.77 07/30$0.38–$3.05$0.77--
$185.00Sep 18$6.10$6.80$6.45$7.95 07/29$2.28–$8.95$6.457
$185.00Oct 16$7.80$10.10$8.95$8.40 07/28$3.25–$12.30$8.40--
$185.00Dec 18$14.50$17.10$15.80$18.15 07/29$7.85–$20.10$15.80--
$185.00Jan 15$17.50$19.10$18.30$4.40 06/22$9.15–$21.65$17.50--
$135.00Aug 21$25.30$28.40$26.85$20.44 07/30$7.70–$34.15$25.30--
$135.00Sep 18$29.40$32.60$31.00$24.25 07/31$12.70–$37.35$29.40--
$135.00Oct 16$31.90$34.70$33.30$38.00 07/29$15.55–$39.75$33.3072
$135.00Dec 18$38.00$40.90$39.45$23.50 07/22$21.35–$45.65$38.00--
$135.00Jan 15$39.90$42.60$41.25$26.15 07/08$22.90–$47.20$39.90--
$190.00Aug 21$0.50$1.70$1.10$0.97 07/30$0.28–$2.42$0.97--
$190.00Sep 18$4.60$6.30$5.45$4.70 07/17$1.93–$7.35$4.7023
$190.00Oct 16$7.20$8.60$7.90$5.90 07/30$2.60–$10.50$7.20--
$190.00Dec 18$12.90$15.30$14.10$10.90 07/27$7.00–$18.25$12.90--
$190.00Jan 15$15.90$17.40$16.65$15.91 07/28$8.45–$19.85$15.91--
$130.00Aug 21$29.90$33.00$31.45$23.45 07/31$10.00–$38.75$29.90--
$130.00Sep 18$32.50$36.30$34.40$33.00 07/28$14.85–$41.45$33.00--
$130.00Oct 16$35.10$38.80$36.95$8.95 06/25$17.85–$43.70$35.10--
$130.00Dec 18$41.30$44.50$42.90$27.27 07/02$23.60–$49.10$41.30--
$130.00Jan 15$43.00$45.80$44.40$36.73 07/27$25.45–$50.60$43.00--
$195.00Aug 21$0.00$2.45$1.23$1.50 07/29$0.20–$1.70$1.23--
$195.00Sep 18$3.70$5.00$4.35$1.95 06/23$1.75–$6.05$3.7011
$195.00Oct 16$6.10$7.40$6.75$1.45 06/18$2.53–$9.35$6.10--
$195.00Dec 18$11.40$13.70$12.55$7.80 07/08$6.15–$16.55$11.40--
$195.00Jan 15$14.60$16.10$15.35$12.74 07/31$7.50–$18.55$14.60--
$125.00Aug 21$34.20$37.80$36.00$23.20 07/21$13.00–$43.50$34.20--
$125.00Sep 18$37.40$40.20$38.80$24.45 07/07$17.75–$45.60$37.40--
$125.00Dec 18$44.70$47.50$46.10$15.50 06/24$25.90–$52.30$44.70--
$125.00Jan 15$46.30$48.90$47.60$41.43 07/31$27.60–$54.25$46.30--
$200.00Sep 18$2.80$4.60$3.70$2.15 07/21$1.60–$5.05$2.8056
$200.00Oct 16$4.20$6.40$5.30$4.40 07/30$1.95–$7.75$4.40--
$200.00Dec 18$11.20$12.50$11.85$10.90 07/28$5.65–$15.15$11.2055
$200.00Jan 15$13.20$14.70$13.95$11.56 07/31$6.80–$16.85$13.20--
$120.00Aug 21$39.50$42.60$41.05$15.95 07/01$16.55–$48.05$39.50--
$120.00Sep 18$41.70$44.60$43.15$36.00 07/27$20.10–$50.15$41.70--
$120.00Oct 16$43.00$46.30$44.65$19.45 06/29$23.20–$51.30$43.004
$120.00Dec 18$48.20$51.30$49.75$14.00 06/22$28.40–$55.95$48.20--
$120.00Jan 15$49.90$52.60$51.25$33.70 07/08$30.35–$57.70$49.90--
$115.00Aug 21$43.90$47.50$45.70$46.92 07/30$20.10–$52.95$45.70--
$115.00Sep 18$46.10$48.90$47.50$19.00 06/15$23.80–$54.35$46.10--
$115.00Oct 16$47.80$50.40$49.10$41.10 07/17$26.40–$55.70$47.80--
$115.00Dec 18$52.10$55.30$53.70$31.60 07/01$31.20–$59.80$52.10--
$115.00Jan 15$53.40$56.70$55.05$61.00 07/29$33.05–$61.50$55.05--
$210.00Sep 18$1.00$3.90$2.45$1.60 07/27$1.17–$3.05$1.60--
$110.00Aug 21$48.80$52.40$50.60$51.82 07/30$23.95–$57.75$50.60--
$110.00Sep 18$50.70$53.80$52.25$13.70 06/23$27.45–$59.45$50.70--
$110.00Oct 16$52.00$55.10$53.55$41.10 07/20$29.50–$60.15$52.00--
$110.00Dec 18$55.30$59.00$57.15$18.82 06/23$34.35–$63.80$55.30--
$110.00Jan 15$56.50$60.40$58.45$37.00 07/01$35.85–$65.35$56.50--
$105.00Aug 21$54.30$57.40$55.85$20.81 06/29$28.35–$62.75$54.30--
$105.00Sep 18$55.50$58.40$56.95$23.90 06/26$31.10–$63.95$55.50--
$105.00Jan 15$60.40$64.30$62.35$45.86 07/07$38.80–$69.35$60.40--
$100.00Sep 18$60.10$63.20$61.65$52.84 07/17$35.05–$68.65$60.10--
$100.00Dec 18$64.00$67.20$65.60$65.00 07/30$40.80–$72.00$65.00--
$100.00Jan 15$65.00$68.30$66.65$28.22 06/25$42.05–$73.35$65.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.80$9.30$8.05$16.00 07/20$5.70–$29.75$8.05--
$160.00Sep 18$13.10$14.80$13.95$10.94 07/29$11.05–$32.70$13.10--
$160.00Dec 18$21.90$24.30$23.10$36.80 07/22$20.30–$38.85$23.10--
$160.00Jan 15$23.60$25.10$24.35$22.65 07/29$21.90–$39.85$23.60--
$165.00Aug 21$9.40$11.20$10.30$31.50 07/06$7.80–$34.30$10.30--
$165.00Sep 18$15.80$17.60$16.70$27.80 07/16$13.45–$36.80$16.70--
$155.00Aug 21$4.50$6.30$5.40$9.42 07/30$3.88–$25.45$5.40--
$155.00Sep 18$10.80$12.20$11.50$16.85 07/27$9.60–$28.75$11.50--
$155.00Dec 18$19.50$20.90$20.20$33.80 07/22$18.05–$35.05$20.20--
$155.00Jan 15$21.10$22.70$21.90$25.70 07/31$19.70–$36.50$21.90--
$170.00Sep 18$18.40$20.30$19.35$57.70 06/17$16.15–$41.05$19.35--
$150.00Aug 21$3.20$5.00$4.10$7.10 07/30$3.10–$21.90$4.10--
$150.00Sep 18$8.80$10.10$9.45$12.80 07/30$7.45–$24.70$9.45--
$150.00Dec 18$17.40$20.30$18.85$25.40 07/16$15.95–$31.95$18.8558
$150.00Jan 15$18.70$20.40$19.55$22.90 07/31$17.40–$33.20$19.55--
$175.00Sep 18$21.70$24.10$22.90$57.89 06/17$19.05–$45.45$22.90--
$175.00Jan 15$32.20$33.80$33.00$61.18 06/17$29.85–$51.50$33.00--
$145.00Aug 21$1.75$3.90$2.83$5.30 07/31$2.33–$17.30$2.83--
$145.00Sep 18$7.10$8.20$7.65$10.60 07/30$5.70–$21.45$7.65--
$145.00Dec 18$15.10$16.70$15.90$23.60 07/15$14.10–$28.55$15.90--
$180.00Jan 15$35.40$37.10$36.25$40.60 07/31$32.60–$55.50$36.25--
$140.00Aug 21$1.10$2.10$1.60$3.50 07/31$1.60–$13.80$1.60--
$140.00Sep 18$5.60$7.40$6.50$8.51 07/31$4.40–$18.25$6.50--
$140.00Oct 16$7.90$9.40$8.65$11.10 07/30$6.80–$20.60$8.65--
$140.00Dec 18$12.90$14.10$13.50$20.90 07/15$12.20–$25.40$13.50--
$140.00Jan 15$14.50$15.90$15.20$17.50 07/28$13.45–$26.85$15.20--
$185.00Sep 18$28.60$31.30$29.95$49.00 06/05$25.00–$54.55$29.95--
$185.00Dec 18$36.60$38.70$37.65$46.80 07/17$34.05–$58.45$37.65--
$135.00Aug 21$0.60$1.40$1.00$2.30 07/31$1.00–$10.65$1.00--
$135.00Sep 18$4.00$6.10$5.05$5.92 07/31$3.45–$15.35$5.05--
$135.00Oct 16$5.60$7.60$6.60$8.35 07/28$5.65–$17.05$6.60--
$135.00Dec 18$11.20$12.50$11.85$13.60 07/31$10.60–$22.05$11.85--
$190.00Jan 15$41.90$44.10$43.00$47.40 07/31$38.95–$63.60$43.00--
$130.00Aug 21$0.10$2.80$1.45$1.18 07/30$0.70–$8.25$1.18--
$130.00Sep 18$1.55$4.80$3.18$4.65 07/28$2.65–$12.70$3.18--
$130.00Oct 16$3.70$7.10$5.40$6.80 07/28$4.10–$14.80$5.40--
$130.00Dec 18$9.60$11.80$10.70$15.80 07/16$9.20–$19.45$10.70--
$130.00Jan 15$10.90$12.00$11.45$30.03 06/11$10.00–$21.15$11.45--
$125.00Aug 21$0.15$2.80$1.48$1.35 07/30$0.53–$6.45$1.35--
$125.00Sep 18$1.25$3.40$2.33$2.30 07/29$2.33–$10.45$2.30--
$125.00Oct 16$2.40$6.00$4.20$12.90 07/23$3.75–$12.25$4.20--
$125.00Dec 18$7.80$10.00$8.90$10.00 07/28$7.70–$17.05$8.90--
$125.00Jan 15$9.20$11.40$10.30$10.50 07/29$8.60–$18.45$10.30--
$120.00Aug 21$0.00$0.95$0.48$0.80 07/30$0.35–$4.40$0.48--
$120.00Sep 18$1.25$2.75$2.00$2.80 07/30$2.00–$8.55$2.00--
$120.00Oct 16$2.10$5.00$3.55$15.00 06/08$2.85–$10.15$3.55--
$120.00Dec 18$6.80$8.20$7.50$8.63 07/31$6.65–$14.85$7.50--
$120.00Jan 15$7.80$9.00$8.40$10.00 07/28$7.25–$16.15$8.4064
$115.00Aug 21$0.00$2.35$1.18$0.20 07/31$0.18–$3.50$0.20--
$115.00Sep 18$0.60$2.15$1.38$2.30 07/30$1.38–$6.45$1.38--
$115.00Oct 16$2.20$4.20$3.20$6.77 06/04$2.68–$8.55$3.20--
$115.00Dec 18$5.60$7.00$6.30$7.30 07/30$5.60–$12.60$6.30--
$115.00Jan 15$6.60$7.70$7.15$12.40 07/10$6.80–$14.00$7.15--
$110.00Aug 21$0.00$2.25$1.13$0.25 07/29$0.13–$2.53$0.25--
$110.00Sep 18$0.55$1.60$1.08$2.70 07/21$1.08–$5.10$1.08--
$110.00Oct 16$1.05$2.85$1.95$2.20 07/30$1.78–$7.10$1.95--
$110.00Dec 18$3.30$6.50$4.90$6.30 07/30$4.65–$10.75$4.90--
$110.00Jan 15$4.50$6.40$5.45$7.20 07/31$5.45–$12.30$5.45--
$105.00Aug 21$0.00$0.60$0.30$0.35 07/30$0.13–$1.95$0.30--
$105.00Sep 18$0.20$2.95$1.58$1.20 07/29$1.02–$4.15$1.20--
$105.00Oct 16$0.45$3.40$1.93$1.70 07/30$1.58–$5.70$1.70--
$105.00Dec 18$2.80$5.60$4.20$16.70 06/24$3.83–$8.90$4.20--
$105.00Jan 15$3.20$6.30$4.75$13.70 06/09$4.60–$10.15$4.75--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.60$0.56--
$100.00Sep 18$0.05$2.85$1.45$2.50 07/22$0.95–$2.85$1.45--
$100.00Oct 16$0.70$1.55$1.13$1.35 07/30$0.88–$4.40$1.13--
$100.00Dec 18$2.25$4.70$3.48$6.30 07/22$3.05–$7.60$3.48--
$100.00Jan 15$2.65$5.40$4.03$7.90 07/22$3.72–$8.45$4.03--
$95.00Aug 21$0.00$1.15$0.57$0.10 07/27$0.10–$1.50$0.10--
$95.00Sep 18$0.00$2.65$1.33$1.80 07/24$0.75–$2.33$1.33--
$95.00Oct 16$0.00$2.95$1.48$2.70 07/23$0.70–$3.47$1.48--
$95.00Dec 18$2.00$4.00$3.00$8.80 06/15$2.47–$6.30$3.00--
$95.00Jan 15$2.35$4.60$3.47$3.86 07/28$3.08–$7.40$3.47--
$90.00Aug 21$0.00$1.55$0.78$0.10 07/16$0.10–$1.17$0.10--
$90.00Sep 18$0.00$2.10$1.05$0.56 07/30$0.60–$1.88$0.56--
$90.00Oct 16$0.00$2.85$1.43$2.10 07/24$0.48–$2.55$1.43--
$90.00Dec 18$1.45$3.70$2.58$2.50 07/31$2.15–$5.10$2.50--
$90.00Jan 15$1.95$2.70$2.33$11.90 06/23$2.33–$6.10$2.33--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$1.08$0.25--
$85.00Sep 18$0.00$2.35$1.18$0.93 07/17$0.53–$1.63$0.93--
$85.00Oct 16$0.00$2.65$1.33$1.50 07/24$0.30–$1.90$1.33--
$85.00Dec 18$0.45$3.40$1.93$1.90 07/31$1.30–$4.20$1.90--
$85.00Jan 15$0.95$3.60$2.28$3.38 07/17$2.08–$5.05$2.28--
$80.00Sep 18$0.00$1.55$0.78$0.31 07/29$0.48–$1.55$0.31--
$80.00Oct 16$0.00$2.45$1.23$1.10 07/24$0.28–$1.67$1.10--
$80.00Jan 15$0.40$3.30$1.85$3.40 07/08$1.75–$4.10$1.85--
$75.00Aug 21$0.00$1.80$0.90$1.32 06/23$0.38–$1.13$0.90--
$75.00Sep 18$0.00$1.35$0.68$0.75 07/09$0.38–$1.53$0.68--
$75.00Oct 16$0.00$2.30$1.15$3.17 06/11$0.20–$1.40$1.15--
$75.00Dec 18$0.00$2.95$1.48$1.20 07/29$0.68–$2.35$1.20--
$75.00Jan 15$0.00$2.45$1.23$1.37 07/31$0.90–$3.10$1.23--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.38–$1.10$0.80--
$70.00Sep 18$0.00$2.15$1.08$1.88 06/23$0.33–$1.33$1.08--
$70.00Oct 16$0.00$2.25$1.13$0.90 07/09$0.18–$1.30$0.90--
$70.00Dec 18$0.00$2.90$1.45$1.90 07/02$0.53–$2.22$1.45--
$70.00Jan 15$0.00$3.00$1.50$2.00 07/07$0.98–$2.33$1.50--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.88–$1.10$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$2.75$1.38$1.10 07/21$0.38–$2.05$1.10--
$65.00Jan 15$0.00$2.90$1.45$1.75 07/08$0.90–$1.78$1.45--

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 141
Total Puts 11
Put/Call Ratio 0.08
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 108
Total Puts 116
Put/Call Ratio 1.07
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 2,307
Total Puts 861
Average Put/Call Ratio 0.84
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