Tour v492
GWRE
GUIDEWIRE SOFTWARE I
$160.33 +0.01%
$156.00 (-2.70%)🌙
as of 08/05 06:48 PM
(8/4 18:46) ◀
|
Wednesday, August 5, 2026 (6:48pm)
January 2026
|
▶ (8/6 18:44)
◀ 8/5 18:48 ▶

Option Volume

Detail
ℹ
Current (08/05) 115
Calls: 72 (63%)
Puts: 43 (37%)
Prior (08/04) 152
Calls: 141 (93%)
Puts: 11 (7%)
Current vs Prior -24.34%
Calls: -48.94% (Calls)
Puts: +290.91% (Puts)
Prior 7-Day Total 2,983
Calls: 2,332 (78%)
Puts: 651 (22%)
Prior 7-Day Average 426
Calls: 333 (78%)
Puts: 93 (22%)
Current vs Prior 7-Day Avg -73.01%
Calls: -78.39%
Puts: -53.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $172.7K
Calls: $153.7K (89%)
Puts: $19.0K (11%)
Prior (08/04) $127.1K
Calls: $116.7K (92%)
Puts: $10.3K (8%)
Current vs Prior +35.90%
Calls: +31.71%
Puts: +83.23%
Prior 7-Day Total $3.61M
Calls: $3.17M (88%)
Puts: $438.4K (12%)
Prior 7-Day Average $515.6K
Calls: $452.9K (88%)
Puts: $62.6K (12%)
Current vs Prior 7-Day Avg -66.50%
Calls: -66.06%
Puts: -69.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.60
Prior (08/04) 0.08
Current vs Prior +665.53%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +3.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,196
Calls: 1,048 (88%)
Puts: 148 (12%)
Prior (08/04) 937
Calls: 815 (87%)
Puts: 122 (13%)
Current vs Prior +27.64%
Prior 7-Day Total 14,213
Calls: 12,074 (85%)
Puts: 2,139 (15%)
Prior 7-Day Average 2,030
Calls: 1,724 (85%)
Puts: 305 (15%)
Current vs Prior 7-Day Avg -41.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.57% | 19.05%
Prior 11.73% | 19.77%
Current vs Prior -9.85% | -3.64%
Prior 7-Day Avg 12.79% | 20.60%
Current vs 7-Day Avg -17.36% | -7.51%
Prior 7-Day Eod 11.73% | 19.77%
Current vs 7-Day Eod -9.85% | -3.64%
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 89% of dollar volume in calls ($153.7K) vs puts ($19.0K). Bullish P/C ratio of 0.60. P/C ratio rising 666% - increased hedging/bearish positioning. Call-heavy open interest (1,048 calls vs 148 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 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 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1833.2035.90$34.557.8%100.86--
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. 4 found (avg delta 0.70, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1833.2035.90$34.557.8%100.86--
$145.00Aug 2116.6019.20$17.9014.5%10.83107
$160.00Sep 1813.6015.10$14.3510.5%10.55164
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 218.5010.40$9.4520.1%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 35, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1833.2035.90$34.557.8%100.86--
$175.00Aug 212.152.90$2.5329.6%70.2443
$180.00Aug 211.101.95$1.5355.6%40.17167
$170.00Aug 213.404.20$3.8021.1%20.33321
$145.00Aug 2116.6019.20$17.9014.5%10.83107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.102.60$1.35185.2%30.1134
$125.00Aug 210.051.00$0.53179.2%10.05--
$150.00Aug 212.803.70$3.2527.7%10.2743
$155.00Aug 214.605.40$5.0016.0%10.379
$165.00Aug 218.5010.40$9.4520.1%10.58--

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. 8 found (best R:R 11.20, avg 3.88)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$1.00$4.00$1.004.00$176.00
$170.00$175.00Aug 21$1.27$3.73$1.272.94$171.27
$160.00$190.00Sep 18$9.70$20.30$9.702.09$169.70
$145.00$170.00Aug 21$14.10$10.90$14.100.77$159.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Aug 21$0.82$9.18$0.8211.20$134.18
$150.00$135.00Aug 21$1.90$13.10$1.906.89$148.10
$155.00$150.00Aug 21$1.75$3.25$1.751.86$153.25
$165.00$155.00Aug 21$4.45$5.55$4.451.25$160.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.06, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$160.00Sep 18$20.20$20.20$9.802.06$150.20
$145.00$170.00Aug 21$14.10$14.10$10.901.29$159.10
$160.00$190.00Sep 18$9.70$9.70$20.300.48$169.70
$170.00$175.00Aug 21$1.27$1.27$3.730.34$171.27
$175.00$180.00Aug 21$1.00$1.00$4.000.25$176.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$155.00Aug 21$4.45$4.45$5.550.80$160.55
$155.00$150.00Aug 21$1.75$1.75$3.250.54$153.25
$150.00$135.00Aug 21$1.90$1.90$13.100.15$148.10
$135.00$125.00Aug 21$0.82$0.82$9.180.09$134.18

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 23.45% of stock, avg 23.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Sep 18$34.55$3.05$37.60$92.40$167.6023.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.80% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$1.53$1.35$2.88$132.12$182.88
$185.00$135.00Aug 21$1.53$1.35$2.88$132.12$187.88
$175.00$135.00Aug 21$2.53$1.35$3.88$131.12$178.88
$180.00$150.00Aug 21$1.53$3.25$4.78$145.22$184.78
$185.00$150.00Aug 21$1.53$3.25$4.78$145.22$189.78
$170.00$135.00Aug 21$3.80$1.35$5.15$129.85$175.15
$175.00$150.00Aug 21$2.53$3.25$5.78$144.22$180.78
$180.00$155.00Aug 21$1.53$5.00$6.53$148.47$186.53
$185.00$155.00Aug 21$1.53$5.00$6.53$148.47$191.53
$170.00$150.00Aug 21$3.80$3.25$7.05$142.95$177.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.53, avg credit $4.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155170/175Aug 21$3.02$1.981.53$151.98$173.02
125/135145/170Aug 21$14.92$10.081.48$120.08$159.92
155/165170/175Aug 21$5.72$4.281.34$159.28$175.72
150/155175/180Aug 21$2.75$2.251.22$152.25$177.75
155/165175/180Aug 21$5.45$4.551.20$159.55$180.45
135/150170/175Aug 21$3.17$11.830.27$146.83$173.17
125/135170/175Aug 21$2.09$7.910.26$132.91$172.09
135/150175/180Aug 21$2.90$12.100.24$147.10$177.90
125/135175/180Aug 21$1.82$8.180.22$133.18$176.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 17.52, cheapest $0.27)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.27$4.7317.52
$175.00$180.00$185.00Aug 21$1.00$4.004.00
$130.00$160.00$190.00Sep 18$10.50$19.501.86
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 $-0.55, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.53$4.47
$170.00$175.001:2Aug 21-$1.26$3.74
$180.00$185.001:2Aug 21-$1.53$3.47
$160.00$190.001:2Sep 18$5.05$24.95
$130.00$160.001:2Sep 18$5.85$24.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$0.55$9.45
$155.00$150.001:2Aug 21-$1.50$3.50
$150.00$135.001:2Aug 21$0.55$14.45
$135.00$125.001:2Aug 21$0.29$9.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.56%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$4.100.2518.5%2.56%21.06%123
$170.00Aug 21$3.400.336.0%2.12%8.15%2321
$175.00Aug 21$2.150.249.2%1.34%10.49%743
$180.00Aug 21$1.100.1712.3%0.69%12.95%4167
$185.00Aug 21$0.150.1515.4%0.09%15.48%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. 200 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 $150.00 10-16 call last traded $15.88 on 07/21 (now $22.30/$24.40) — try a limit near $22.30. Also watch the $160.00 09-18 call last traded $20.30 on 07/29 (now $13.60/$15.10) — try a limit near $14.35; the $165.00 10-16 call last traded $11.30 on 07/21 (now $14.70/$16.50) — try a limit near $14.70. Most tradeable put: the $155.00 08-21 put last traded $9.42 on 07/30 (now $4.60/$5.40) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.70$8.30$7.50$5.00 07/31$1.83–$14.35$6.70--
$160.00Sep 18$13.60$15.10$14.35$20.30 07/29$4.65–$19.90$14.35164
$160.00Oct 16$17.00$18.80$17.90$10.50 07/07$7.75–$23.40$17.00--
$160.00Dec 18$23.70$26.40$25.05$30.32 07/29$12.80–$30.85$25.05--
$160.00Jan 15$26.10$28.00$27.05$22.60 07/31$14.30–$33.20$26.10--
$165.00Aug 21$4.50$6.00$5.25$4.14 07/30$1.50–$10.70$4.50--
$165.00Sep 18$10.70$13.00$11.85$7.60 07/27$3.95–$17.00$10.70--
$165.00Oct 16$14.70$16.50$15.60$11.30 07/21$6.35–$20.75$14.7055
$165.00Dec 18$21.80$24.10$22.95$22.54 07/28$11.70–$28.60$22.54--
$165.00Jan 15$23.80$25.80$24.80--$24.80–$24.80—$23.801
$155.00Aug 21$9.40$11.10$10.25$7.65 07/30$2.38–$17.15$9.40--
$155.00Sep 18$16.10$17.60$16.85$14.29 07/30$5.75–$23.20$16.10--
$155.00Oct 16$19.60$21.40$20.50$17.03 07/30$8.95–$26.35$19.60--
$155.00Dec 18$26.40$28.80$27.60$21.30 07/21$14.35–$33.50$26.40--
$155.00Jan 15$28.50$30.40$29.45$25.35 07/31$16.25–$35.80$28.50--
$170.00Aug 21$3.40$4.20$3.80$3.10 07/30$0.83–$8.40$3.40321
$170.00Sep 18$9.00$10.80$9.90$9.41 07/30$3.65–$14.95$9.41--
$170.00Oct 16$12.50$14.50$13.50$17.20 07/29$5.35–$18.30$13.50--
$170.00Dec 18$19.50$21.80$20.65$25.00 07/29$10.50–$26.20$20.65--
$170.00Jan 15$21.80$24.00$22.90$19.80 07/31$12.35–$27.70$21.80--
$150.00Aug 21$12.80$15.40$14.10$8.60 07/31$3.35–$20.85$12.80--
$150.00Sep 18$18.70$21.20$19.95$16.23 07/30$7.00–$26.50$18.70--
$150.00Oct 16$22.30$24.40$23.35$15.88 07/21$10.10–$29.45$22.304
$150.00Dec 18$28.50$31.70$30.10$19.00 07/24$15.85–$36.55$28.50--
$150.00Jan 15$31.10$33.30$32.20$27.80 07/31$17.80–$38.50$31.10--
$175.00Aug 21$2.15$2.90$2.53$1.95 07/30$0.63–$6.45$2.1543
$175.00Sep 18$8.00$9.10$8.55$11.20 07/29$2.45–$12.90$8.55--
$175.00Oct 16$10.70$12.60$11.65$10.03 07/30$4.55–$16.25$10.70--
$175.00Dec 18$17.70$19.90$18.80$5.20 06/24$9.45–$24.05$17.705
$175.00Jan 15$19.90$21.80$20.85$17.70 07/31$11.05–$25.95$19.90--
$145.00Aug 21$16.60$19.20$17.90$13.00 07/30$4.70–$24.95$16.60107
$145.00Sep 18$22.00$24.70$23.35$22.00 07/28$8.55–$29.80$22.00--
$145.00Oct 16$25.30$28.00$26.65$22.20 07/30$11.80–$32.35$25.30--
$145.00Dec 18$31.60$34.50$33.05$27.90 07/31$17.55–$39.65$31.60--
$145.00Jan 15$33.70$36.40$35.05$35.20 07/28$19.70–$41.45$35.05--
$180.00Aug 21$1.10$1.95$1.53$5.20 07/29$0.43–$4.80$1.53167
$180.00Sep 18$6.10$7.60$6.85$6.72 07/30$2.78–$10.90$6.72--
$180.00Oct 16$9.10$10.90$10.00$8.30 07/31$4.10–$14.20$9.10--
$180.00Dec 18$15.80$18.20$17.00$11.00 07/14$8.45–$22.00$15.80--
$180.00Jan 15$18.10$20.00$19.05$16.80 07/30$10.10–$23.90$18.10--
$140.00Aug 21$20.80$23.40$22.10$29.15 07/29$5.70–$29.55$22.10--
$140.00Sep 18$25.60$28.20$26.90$22.50 07/17$10.35–$33.40$25.60--
$140.00Oct 16$28.20$31.20$29.70$24.70 07/30$13.65–$36.25$28.20--
$140.00Dec 18$34.50$37.60$36.05$35.18 07/28$19.50–$42.55$35.18--
$140.00Jan 15$36.50$39.40$37.95$23.05 07/24$20.75–$44.10$36.50--
$185.00Aug 21$0.15$2.90$1.53$0.77 07/30$0.38–$3.05$0.77--
$185.00Sep 18$5.00$6.30$5.65$7.95 07/29$2.28–$8.95$5.65--
$185.00Oct 16$7.80$9.10$8.45$8.40 07/28$3.25–$12.30$8.40--
$185.00Dec 18$14.30$16.90$15.60$18.15 07/29$7.85–$20.10$15.60--
$185.00Jan 15$16.60$18.70$17.65$4.40 06/22$9.15–$21.65$16.60--
$135.00Aug 21$24.90$28.10$26.50$20.44 07/30$7.70–$34.15$24.90--
$135.00Sep 18$29.30$32.00$30.65$24.25 07/31$12.70–$37.35$29.30--
$135.00Oct 16$31.70$34.70$33.20$38.00 07/29$15.55–$39.75$33.20--
$135.00Dec 18$37.10$40.60$38.85$23.50 07/22$21.35–$45.65$37.10--
$135.00Jan 15$39.50$42.40$40.95$26.15 07/08$22.90–$47.20$39.50--
$190.00Aug 21$0.40$1.40$0.90$0.97 07/30$0.28–$2.42$0.90--
$190.00Sep 18$4.10$5.20$4.65$4.70 07/17$1.93–$7.35$4.6523
$190.00Oct 16$6.40$7.90$7.15$5.90 07/30$2.60–$10.50$6.40--
$190.00Dec 18$12.90$15.40$14.15$10.90 07/27$7.00–$18.25$12.90--
$190.00Jan 15$15.10$16.80$15.95$15.91 07/28$8.45–$19.85$15.91--
$130.00Aug 21$30.20$32.40$31.30$23.45 07/31$10.00–$38.75$30.20--
$130.00Sep 18$33.20$35.90$34.55$33.00 07/28$14.85–$41.45$33.20--
$130.00Oct 16$35.30$38.40$36.85$8.95 06/25$17.85–$43.70$35.30--
$130.00Dec 18$41.00$43.90$42.45$27.27 07/02$23.60–$49.10$41.00--
$130.00Jan 15$42.80$45.50$44.15$36.73 07/27$25.45–$50.60$42.80--
$195.00Aug 21$0.00$2.05$1.02$1.50 07/29$0.20–$1.68$1.02--
$195.00Sep 18$3.20$4.30$3.75$1.95 06/23$1.75–$6.05$3.20--
$195.00Oct 16$5.60$6.60$6.10$1.45 06/18$2.53–$9.35$5.60--
$195.00Dec 18$11.00$13.20$12.10$7.80 07/08$6.15–$16.55$11.00--
$195.00Jan 15$13.50$15.40$14.45$12.74 07/31$7.50–$18.55$13.50--
$125.00Aug 21$35.10$37.00$36.05$23.20 07/21$13.00–$43.50$35.10--
$125.00Sep 18$37.40$40.10$38.75$24.45 07/07$17.75–$45.60$37.40--
$125.00Dec 18$44.10$47.60$45.85$15.50 06/24$25.90–$52.30$44.10--
$125.00Jan 15$46.00$49.30$47.65$41.43 07/31$27.60–$54.25$46.00--
$200.00Sep 18$2.45$3.50$2.98$2.15 07/21$1.60–$5.05$2.45--
$200.00Oct 16$4.60$5.80$5.20$4.40 07/30$1.95–$7.75$4.60--
$200.00Dec 18$10.60$11.70$11.15$10.90 07/28$5.65–$15.15$10.90--
$200.00Jan 15$12.30$13.80$13.05$11.56 07/31$6.80–$16.85$12.30--
$120.00Aug 21$39.20$42.40$40.80$15.95 07/01$16.55–$48.05$39.20--
$120.00Sep 18$41.70$44.60$43.15$36.00 07/27$20.10–$50.15$41.70--
$120.00Oct 16$43.70$46.40$45.05$19.45 06/29$23.20–$51.30$43.70--
$120.00Dec 18$48.10$51.10$49.60$14.00 06/22$28.40–$55.95$48.10--
$120.00Jan 15$49.60$52.70$51.15$33.70 07/08$30.35–$57.70$49.60--
$115.00Aug 21$44.00$47.00$45.50$46.92 07/30$20.10–$52.95$45.50--
$115.00Sep 18$45.70$49.10$47.40$19.00 06/15$23.80–$54.35$45.70--
$115.00Oct 16$47.60$50.20$48.90$41.10 07/17$26.40–$55.70$47.60--
$115.00Dec 18$51.90$54.60$53.25$31.60 07/01$31.20–$59.80$51.90--
$115.00Jan 15$53.30$56.30$54.80$61.00 07/29$33.05–$61.50$54.80--
$210.00Sep 18$0.80$2.90$1.85$1.60 07/27$1.17–$3.05$1.60--
$110.00Aug 21$49.10$52.40$50.75$51.82 07/30$23.95–$57.75$50.75--
$110.00Sep 18$50.20$53.40$51.80$13.70 06/23$27.45–$59.45$50.20--
$110.00Oct 16$52.30$55.10$53.70$41.10 07/20$29.50–$60.15$52.30--
$110.00Dec 18$55.90$58.70$57.30$18.82 06/23$34.35–$63.80$55.90--
$110.00Jan 15$57.00$60.10$58.55$37.00 07/01$35.85–$65.35$57.00--
$105.00Aug 21$54.00$57.40$55.70$20.81 06/29$28.35–$62.75$54.00--
$105.00Sep 18$55.00$58.10$56.55$23.90 06/26$31.10–$63.95$55.00--
$105.00Jan 15$60.80$64.00$62.40$45.86 07/07$38.80–$69.35$60.80--
$100.00Sep 18$60.00$63.10$61.55$52.84 07/17$35.05–$68.65$60.00--
$100.00Dec 18$63.50$66.50$65.00$65.00 07/30$40.80–$72.00$65.00--
$100.00Jan 15$64.80$68.10$66.45$28.22 06/25$42.05–$73.35$64.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.50$7.60$7.05$16.00 07/20$5.70–$29.75$7.05--
$160.00Sep 18$11.70$14.10$12.90$10.94 07/29$11.05–$32.70$11.70--
$160.00Dec 18$21.10$23.40$22.25$36.80 07/22$20.30–$38.85$22.25--
$160.00Jan 15$23.10$24.70$23.90$22.65 07/29$21.90–$39.85$23.10--
$165.00Aug 21$8.50$10.40$9.45$31.50 07/06$7.80–$34.30$9.45--
$165.00Sep 18$15.70$16.70$16.20$27.80 07/16$13.45–$36.80$16.20--
$155.00Aug 21$4.60$5.40$5.00$9.42 07/30$3.88–$25.45$5.009
$155.00Sep 18$9.10$11.60$10.35$16.85 07/27$9.60–$28.75$10.35--
$155.00Dec 18$18.30$21.00$19.65$33.80 07/22$18.05–$35.05$19.65--
$155.00Jan 15$20.40$22.10$21.25$25.70 07/31$19.70–$36.50$21.25--
$170.00Sep 18$18.00$19.90$18.95$57.70 06/17$16.15–$41.05$18.95--
$150.00Aug 21$2.80$3.70$3.25$7.10 07/30$3.10–$21.90$3.2543
$150.00Sep 18$8.50$9.50$9.00$12.80 07/30$7.45–$24.70$9.00--
$150.00Dec 18$16.00$18.70$17.35$25.40 07/16$15.95–$31.95$17.35--
$150.00Jan 15$18.20$19.70$18.95$22.90 07/31$17.40–$33.20$18.95--
$175.00Sep 18$21.10$22.90$22.00$57.89 06/17$19.05–$45.45$22.00--
$175.00Jan 15$31.50$33.30$32.40$61.18 06/17$29.85–$51.50$32.40--
$145.00Aug 21$0.85$2.50$1.68$5.30 07/31$1.68–$17.30$1.68--
$145.00Sep 18$6.70$7.60$7.15$10.60 07/30$5.70–$21.45$7.15--
$145.00Dec 18$13.70$16.50$15.10$23.60 07/15$14.10–$28.55$15.10--
$180.00Jan 15$34.50$36.90$35.70$40.60 07/31$32.60–$55.50$35.70--
$140.00Aug 21$0.45$3.20$1.83$3.50 07/31$1.60–$13.80$1.83--
$140.00Sep 18$5.20$6.30$5.75$8.51 07/31$4.40–$18.25$5.75--
$140.00Oct 16$7.50$8.80$8.15$11.10 07/30$6.80–$20.60$8.15--
$140.00Dec 18$13.00$14.40$13.70$20.90 07/15$12.20–$25.40$13.70--
$140.00Jan 15$14.10$15.40$14.75$17.50 07/28$13.45–$26.85$14.75--
$185.00Sep 18$28.00$30.90$29.45$49.00 06/05$25.00–$54.55$29.45--
$185.00Dec 18$36.10$38.70$37.40$46.80 07/17$34.05–$58.45$37.40--
$135.00Aug 21$0.10$2.60$1.35$2.30 07/31$1.00–$10.65$1.3534
$135.00Sep 18$4.00$5.00$4.50$5.92 07/31$3.45–$15.35$4.50--
$135.00Oct 16$5.50$7.50$6.50$8.35 07/28$5.65–$17.05$6.50--
$135.00Dec 18$9.90$12.60$11.25$13.60 07/31$10.60–$22.05$11.25--
$190.00Jan 15$41.50$43.30$42.40$47.40 07/31$38.95–$63.60$42.40--
$130.00Aug 21$0.00$1.20$0.60$1.18 07/30$0.60–$8.25$0.60--
$130.00Sep 18$2.20$3.90$3.05$4.65 07/28$2.65–$12.70$3.05--
$130.00Oct 16$4.80$6.00$5.40$6.80 07/28$4.10–$14.80$5.40--
$130.00Dec 18$8.20$10.80$9.50$15.80 07/16$9.20–$19.45$9.50--
$130.00Jan 15$10.50$12.00$11.25$30.03 06/11$10.00–$21.15$11.25--
$125.00Aug 21$0.05$1.00$0.53$1.35 07/30$0.53–$6.30$0.53--
$125.00Sep 18$1.15$3.90$2.53$2.30 07/29$2.33–$10.45$2.30--
$125.00Oct 16$3.20$4.80$4.00$12.90 07/23$3.75–$12.25$4.00--
$125.00Dec 18$6.70$9.30$8.00$10.00 07/28$7.70–$17.05$8.00--
$125.00Jan 15$8.20$10.10$9.15$10.50 07/29$8.60–$18.45$9.15--
$120.00Aug 21$0.00$2.25$1.13$0.80 07/30$0.35–$4.40$0.80--
$120.00Sep 18$0.80$3.60$2.20$2.80 07/30$2.00–$8.55$2.20--
$120.00Oct 16$2.10$4.60$3.35$15.00 06/08$2.85–$10.15$3.35--
$120.00Dec 18$6.40$7.80$7.10$8.63 07/31$6.65–$14.85$7.10--
$120.00Jan 15$6.70$8.50$7.60$10.00 07/28$7.25–$16.15$7.60--
$115.00Aug 21$0.00$2.20$1.10$0.20 07/31$0.18–$3.50$0.20--
$115.00Sep 18$0.30$3.30$1.80$2.30 07/30$1.38–$6.45$1.80--
$115.00Oct 16$1.25$3.90$2.58$6.77 06/04$2.58–$8.55$2.58--
$115.00Dec 18$4.30$6.60$5.45$7.30 07/30$5.45–$12.60$5.45--
$115.00Jan 15$5.40$7.30$6.35$12.40 07/10$6.35–$14.00$6.35--
$110.00Aug 21$0.00$2.15$1.08$0.25 07/29$0.13–$2.53$0.25--
$110.00Sep 18$0.00$3.00$1.50$2.70 07/21$1.08–$5.10$1.50--
$110.00Oct 16$0.80$2.85$1.83$2.20 07/30$1.78–$7.10$1.83--
$110.00Dec 18$3.50$6.20$4.85$6.30 07/30$4.65–$10.75$4.85--
$110.00Jan 15$4.40$6.90$5.65$7.20 07/31$5.45–$12.30$5.65--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.95$0.35--
$105.00Sep 18$0.00$2.75$1.38$1.20 07/29$1.02–$4.15$1.20--
$105.00Oct 16$0.25$3.30$1.78$1.70 07/30$1.58–$5.70$1.70--
$105.00Dec 18$2.50$5.30$3.90$16.70 06/24$3.83–$8.90$3.90--
$105.00Jan 15$3.30$6.00$4.65$13.70 06/09$4.60–$10.15$4.65--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.60$0.56--
$100.00Sep 18$0.00$2.55$1.27$2.50 07/22$0.95–$2.85$1.27--
$100.00Oct 16$0.00$1.55$0.78$1.35 07/30$0.78–$4.40$0.78--
$100.00Dec 18$2.05$4.20$3.13$6.30 07/22$3.05–$7.60$3.1362
$100.00Jan 15$2.50$5.10$3.80$7.90 07/22$3.72–$8.45$3.80--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.50$0.10--
$95.00Sep 18$0.00$1.05$0.53$1.80 07/24$0.53–$2.33$0.53--
$95.00Oct 16$0.15$1.25$0.70$2.70 07/23$0.70–$3.47$0.70--
$95.00Dec 18$1.80$3.40$2.60$8.80 06/15$2.47–$6.30$2.60--
$95.00Jan 15$2.10$3.90$3.00$3.86 07/28$3.00–$7.40$3.00--
$90.00Aug 21$0.00$0.95$0.48$0.10 07/16$0.10–$1.17$0.10--
$90.00Sep 18$0.00$1.75$0.88$0.56 07/30$0.60–$1.88$0.56--
$90.00Oct 16$0.00$1.05$0.53$2.10 07/24$0.48–$2.55$0.53--
$90.00Dec 18$1.35$2.55$1.95$2.50 07/31$1.95–$5.10$1.95--
$90.00Jan 15$1.55$2.55$2.05$11.90 06/23$2.05–$6.10$2.05--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$1.08$0.25--
$85.00Sep 18$0.00$2.25$1.13$0.93 07/17$0.53–$1.63$0.93--
$85.00Oct 16$0.00$0.95$0.48$1.50 07/24$0.30–$1.90$0.48--
$85.00Dec 18$0.75$2.10$1.43$1.90 07/31$1.30–$4.20$1.43--
$85.00Jan 15$0.65$3.60$2.13$3.38 07/17$2.08–$5.05$2.13--
$80.00Sep 18$0.00$0.95$0.48$0.31 07/29$0.48–$1.38$0.31--
$80.00Oct 16$0.00$0.95$0.48$1.10 07/24$0.28–$1.67$0.48--
$80.00Jan 15$0.35$3.30$1.83$3.40 07/08$1.75–$4.10$1.83--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.38–$1.13$1.08--
$75.00Sep 18$0.00$0.95$0.48$0.75 07/09$0.38–$1.43$0.48--
$75.00Oct 16$0.00$2.25$1.13$3.17 06/11$0.20–$1.40$1.13--
$75.00Dec 18$0.25$2.95$1.60$1.20 07/29$0.68–$2.35$1.20--
$75.00Jan 15$0.00$3.10$1.55$1.37 07/31$0.90–$3.10$1.37--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.38–$1.10$0.80--
$70.00Sep 18$0.00$0.95$0.48$1.88 06/23$0.33–$1.33$0.48--
$70.00Oct 16$0.00$0.95$0.48$0.90 07/09$0.18–$1.30$0.48--
$70.00Dec 18$0.00$1.60$0.80$1.90 07/02$0.53–$2.22$0.80--
$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$2.15$1.08$1.20 06/16$0.15–$1.30$1.08--
$65.00Dec 18$0.00$1.25$0.63$1.10 07/21$0.38–$2.05$0.63--
$65.00Jan 15$0.00$2.75$1.38$1.75 07/08$0.90–$1.78$1.38--

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 72
Total Puts 43
Put/Call Ratio 0.60
Net Difference 29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,332
Total Puts 651
Average Put/Call Ratio 0.58
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