Tour v527
GWRE
GUIDEWIRE SOFTWARE I
$153.00 +8.57%
$151.76 (-0.81%)🌙
as of 09/14 06:38 PM
(9/11 18:32) ◀
|
Monday, September 14, 2026 (6:38pm)
January 2026
|
▶ (9/15 18:38)
◀ 9/14 18:38 ▶

Option Volume

Detail
ℹ
Current (09/14) 1,786
Calls: 1,191 (67%)
Puts: 595 (33%)
Prior (09/11) 819
Calls: 373 (46%)
Puts: 446 (54%)
Current vs Prior +118.07%
Calls: +219.30% (Calls)
Puts: +33.41% (Puts)
Prior 7-Day Total 15,413
Calls: 9,611 (62%)
Puts: 5,802 (38%)
Prior 7-Day Average 2,201
Calls: 1,373 (62%)
Puts: 828 (38%)
Current vs Prior 7-Day Avg -18.89%
Calls: -13.26%
Puts: -28.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $2.83M
Calls: $1.07M (38%)
Puts: $1.76M (62%)
Prior (09/11) $1.26M
Calls: $295.9K (23%)
Puts: $965.9K (77%)
Current vs Prior +124.29%
Calls: +262.24%
Puts: +82.04%
Prior 7-Day Total $14.88M
Calls: $8.36M (56%)
Puts: $6.52M (44%)
Prior 7-Day Average $2.13M
Calls: $1.19M (56%)
Puts: $931.2K (44%)
Current vs Prior 7-Day Avg +33.17%
Calls: -10.23%
Puts: +88.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.50
Prior (09/11) 1.20
Current vs Prior -58.22%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 6,281
Calls: 4,513 (72%)
Puts: 1,768 (28%)
Prior (09/11) 4,207
Calls: 2,930 (70%)
Puts: 1,277 (30%)
Current vs Prior +49.30%
Prior 7-Day Total 57,045
Calls: 37,020 (65%)
Puts: 20,025 (35%)
Prior 7-Day Average 8,149
Calls: 5,288 (65%)
Puts: 2,860 (35%)
Current vs Prior 7-Day Avg -22.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.96% | 13.95%6.96% | 13.95%
Prior 7.49% | 14.44%7.49% | 14.44%
Current vs Prior -7.02% | -3.37%-7.02% | -3.37%
Prior 7-Day Avg 10.64% | 16.36%10.64% | 16.36%
Current vs 7-Day Avg -34.56% | -14.70%-34.55% | -14.70%
Prior 7-Day Eod 7.49% | 14.44%7.49% | 14.44%
Current vs 7-Day Eod -7.02% | -3.37%-7.02% | -3.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Prior 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.91% | 16.72%
Calls: 16.52% | 19.23%
Puts: 21.30% | 14.21%
Current vs 7-Day Avg +15.88% | +14.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.76M). Massive premium surge with dollar volume up 124% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (1,191 calls vs 595 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 3 of results (avg 6.4%, best 2.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 168.809.00$8.902.2%40.5038
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1821.2023.00$22.108.1%110.95--
$180.00Sep 1826.3028.70$27.508.7%1390.98--

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. 17 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.2024.70$23.4510.7%41.00--
$140.00Sep 1812.0014.30$13.1517.5%110.9061
$130.00Oct 1623.7026.70$25.2011.9%20.86--
$145.00Sep 187.8010.30$9.0527.6%170.8157
$140.00Oct 1616.1018.70$17.4014.9%160.7421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1826.3028.70$27.508.7%1390.98--
$175.00Sep 1821.2023.00$22.108.1%110.95--
$165.00Sep 1811.8014.00$12.9017.1%30.88--
$175.00Oct 1623.2026.00$24.6011.4%10.78--
$160.00Sep 187.309.80$8.5529.2%260.75177

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 1.1K, top 319)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 181.101.65$1.3839.9%3190.25337
$150.00Oct 1610.5011.80$11.1511.7%780.5857
$155.00Sep 182.603.40$3.0026.7%550.4396
$180.00Oct 161.102.30$1.7070.6%350.1548
$150.00Sep 185.306.10$5.7014.0%330.64191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1826.3028.70$27.508.7%1390.98--
$145.00Sep 180.951.20$1.0823.1%460.1999
$130.00Oct 161.602.15$1.8829.3%450.1460
$150.00Sep 182.102.75$2.4226.9%260.36109
$160.00Sep 187.309.80$8.5529.2%260.75177

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.4%, max 26.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 1661.9%48.8%26.7%47107
$150.00Sep 18Oct 1659.6%50.9%17.0%111248
$160.00Sep 18Oct 1660.7%51.9%16.9%347917
$155.00Sep 18Oct 1661.7%53.9%14.4%59134
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 1661.9%48.8%26.7%5799
$150.00Sep 18Oct 1659.6%50.9%17.0%31184
$160.00Sep 18Oct 1660.7%51.9%16.9%27177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 0.64, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$3.05$1.95$3.0574%0.64$143.05
$150.00$155.00Oct 16$2.25$2.75$2.2558%1.22$152.25
$160.00$165.00Oct 16$1.40$3.60$1.4042%2.57$161.40
$165.00$170.00Oct 16$1.30$3.70$1.3035%2.85$166.30
$170.00$175.00Oct 16$1.12$3.88$1.1228%3.46$171.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.10$3.90$1.1033%3.55$143.90
$145.00$140.00Sep 18$0.63$4.37$0.6319%6.94$144.37
$135.00$130.00Oct 16$0.87$4.13$0.8719%4.75$134.13
$150.00$145.00Sep 18$1.34$3.66$1.3436%2.73$148.66
$140.00$135.00Sep 18$0.32$4.68$0.329%14.62$139.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.00, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$1.03$1.03$3.9778%0.26$176.03
$160.00$165.00Sep 18$0.83$0.83$4.1775%0.20$160.83
$155.00$160.00Sep 18$1.62$1.62$3.3857%0.48$156.62
$155.00$160.00Oct 16$2.35$2.35$2.6550%0.89$157.35
$165.00$170.00Sep 18$0.33$0.33$4.6788%0.07$165.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.50$2.50$2.5058%1.00$147.50
$140.00$135.00Oct 16$1.25$1.25$3.7574%0.33$138.75
$130.00$125.00Oct 16$0.68$0.68$4.3286%0.16$129.32
$140.00$135.00Sep 18$0.32$0.32$4.6891%0.07$139.68
$150.00$145.00Sep 18$1.34$1.34$3.6664%0.37$148.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.51, cheapest $5.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Oct 16$5.4559.6%50.9%
$155.00Sep 18Oct 16$5.9061.7%53.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Oct 16$5.1859.6%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.20% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Sep 18$3.00$4.95$7.95$147.05$162.955.20%
$150.00Sep 18$5.70$2.42$8.12$141.88$158.125.31%
$160.00Sep 18$1.38$8.55$9.93$150.07$169.936.49%
$145.00Sep 18$9.05$1.08$10.13$134.87$155.136.62%
$165.00Sep 18$0.55$12.90$13.45$151.55$178.458.79%
$140.00Sep 18$13.15$0.45$13.60$126.40$153.608.89%
$150.00Oct 16$11.15$7.60$18.75$131.25$168.7512.25%
$145.00Oct 16$14.35$5.10$19.45$125.55$164.4512.71%
$160.00Oct 16$6.55$12.95$19.50$140.50$179.5012.75%
$140.00Oct 16$17.40$4.00$21.40$118.60$161.4013.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.44% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$140.00Sep 18$0.22$0.45$0.67$139.33$170.67
$175.00$140.00Sep 18$0.28$0.45$0.73$139.27$175.73
$165.00$140.00Sep 18$0.55$0.45$1.00$139.00$166.00
$170.00$145.00Sep 18$0.22$1.08$1.30$143.70$171.30
$175.00$145.00Sep 18$0.28$1.08$1.36$143.64$176.36
$165.00$145.00Sep 18$0.55$1.08$1.63$143.37$166.63
$160.00$140.00Sep 18$1.38$0.45$1.83$138.17$161.83
$160.00$145.00Sep 18$1.38$1.08$2.46$142.54$162.46
$180.00$130.00Oct 16$1.70$1.88$3.58$126.42$183.58
$170.00$150.00Sep 18$0.22$2.42$2.64$147.36$172.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.52, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130175/180Oct 16$1.71$3.2964%0.52$128.29$176.71
135/140175/180Oct 16$2.28$2.7253%0.84$137.72$177.28
130/135175/180Oct 16$1.90$3.1059%0.61$133.10$176.90
125/130170/175Oct 16$1.80$3.2058%0.56$128.20$171.80
135/140170/175Oct 16$2.37$2.6346%0.90$137.63$172.37
130/135170/175Oct 16$1.99$3.0153%0.66$133.01$171.99
135/140165/170Sep 18$0.65$4.3579%0.15$139.35$165.65
125/130165/170Oct 16$1.98$3.0252%0.66$128.02$166.98
135/140165/170Oct 16$2.55$2.4540%1.04$137.45$167.55
130/135165/170Oct 16$2.17$2.8346%0.77$132.83$167.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 6.69, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.65$4.3538%6.69
$160.00$165.00$170.00Oct 16$0.10$4.9014%49.00
$170.00$175.00$180.00Oct 16$0.09$4.9113%54.56
$165.00$170.00$175.00Oct 16$0.18$4.8213%26.78
$155.00$160.00$165.00Sep 18$0.79$4.2131%5.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.75$4.2531%5.67
$135.00$140.00$145.00Sep 18$0.31$4.6916%15.13
$150.00$155.00$160.00Sep 18$1.07$3.9339%3.67
$140.00$145.00$150.00Sep 18$0.71$4.2927%6.04
$125.00$130.00$135.00Oct 16$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-2.85, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Sep 18-$2.85$7.15
$150.00$155.001:2Sep 18-$0.30$4.70
$145.00$150.001:2Sep 18-$2.35$2.65
$175.00$180.001:2Oct 16-$0.67$4.33
$170.00$175.001:2Sep 18-$0.34$4.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Sep 18-$3.70$6.30
$160.00$150.001:2Oct 16-$2.25$7.75
$160.00$155.001:2Sep 18-$1.35$3.65
$165.00$160.001:2Sep 18-$4.20$0.80
$130.00$125.001:2Oct 16-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.75%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$8.800.501.3%5.75%7.06%438
$165.00Oct 16$4.800.357.8%3.14%10.98%9375
$160.00Oct 16$5.900.424.6%3.86%8.43%28580
$170.00Oct 16$3.600.2811.1%2.35%13.46%1968
$175.00Oct 16$2.350.2214.4%1.54%15.92%3323
$180.00Oct 16$1.100.1517.6%0.72%18.37%3548
$155.00Sep 18$2.600.431.3%1.70%3.01%5596
$160.00Sep 18$1.100.254.6%0.72%5.29%319337
$165.00Sep 18$0.350.127.8%0.23%8.07%31180
$170.00Sep 18$0.150.0611.1%0.10%11.21%22142

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 693 vol/day, 186 traded recently)

GWRE averages only 693 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 $155.00 10-16 call last traded $14.35 on 09/04 (now $8.80/$9.00) — try a limit near $8.90. Also watch the $155.00 12-17 call last traded $48.10 on 09/04 (now $41.70/$44.00) — try a limit near $42.85; the $170.00 12-18 call last traded $16.28 on 09/04 (now $12.60/$13.60) — try a limit near $13.10. Most tradeable put: the $155.00 01-15 put last traded $17.00 on 09/04 (now $20.10/$21.20) — try a limit near $20.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$2.60$3.40$3.00$10.80 09/04$0.48–$51.70$3.0096
$155.00Oct 16$8.80$9.00$8.90$14.35 09/04$4.05–$53.60$8.9038
$155.00Dec 18$17.60$19.30$18.45$21.00 09/04$12.10–$59.35$18.4514
$155.00Jan 15$19.80$21.40$20.60$53.48 09/02$14.30–$61.15$20.60--
$155.00Apr 16$26.50$29.00$27.75$32.48 09/04$20.95–$68.20$27.7515
$155.00Dec 17$41.70$44.00$42.85$48.10 09/04$34.95–$83.25$42.8514
$150.00Sep 18$5.30$6.10$5.70$14.90 09/04$1.15–$56.60$5.70191
$150.00Oct 16$10.50$11.80$11.15$18.40 09/04$4.95–$58.10$11.1557
$150.00Dec 18$19.90$21.70$20.80$24.70 09/04$14.20–$63.20$20.8045
$150.00Jan 15$22.30$24.30$23.30$26.30 09/04$16.30–$65.15$23.30--
$150.00Apr 16$28.60$31.10$29.85$58.21 09/02$22.85–$71.70$29.85--
$150.00Dec 17$42.50$47.00$44.75$48.60 09/04$36.60–$86.25$44.7512
$160.00Sep 18$1.10$1.65$1.38$7.83 09/04$0.23–$47.15$1.38337
$160.00Oct 16$5.90$7.20$6.55$12.50 09/04$3.00–$49.65$6.55580
$160.00Dec 18$15.60$17.10$16.35$20.00 09/04$10.60–$55.40$16.35--
$160.00Jan 15$17.60$20.00$18.80$22.00 09/04$12.60–$57.55$18.8024
$160.00Apr 16$24.40$27.00$25.70$29.60 09/04$19.50–$64.70$25.70--
$160.00Dec 17$39.30$43.00$41.15$45.50 09/04$33.45–$80.50$41.15--
$145.00Sep 18$7.80$10.30$9.05$15.62 09/04$2.35–$61.35$9.0557
$145.00Oct 16$13.00$15.70$14.35$19.80 09/04$7.30–$62.60$14.3550
$145.00Dec 18$22.60$24.50$23.55$27.70 09/04$16.25–$67.20$23.5542
$145.00Jan 15$24.80$26.30$25.55$28.80 09/04$18.15–$68.90$25.55--
$145.00Dec 17$45.00$48.00$46.50$49.80 09/04$38.50–$89.00$46.50--
$145.00Nov 20$18.00$19.40$18.70--$18.70–$18.70—$18.0043
$165.00Sep 18$0.35$0.75$0.55$5.24 09/04$0.15–$42.85$0.55180
$165.00Oct 16$4.80$5.50$5.15$10.10 09/04$1.95–$45.15$5.15375
$165.00Dec 18$13.60$15.20$14.40$17.22 09/04$9.15–$51.85$14.4022
$165.00Jan 15$15.90$17.30$16.60$19.80 09/04$11.20–$54.10$16.6063
$165.00Apr 16$22.50$25.30$23.90$41.24 08/18$17.75–$61.75$23.90--
$165.00Dec 17$38.60$41.00$39.80$65.11 08/21$31.50–$77.75$39.80--
$140.00Sep 18$12.00$14.30$13.15$21.65 09/04$4.40–$66.25$13.1561
$140.00Oct 16$16.10$18.70$17.40$25.80 09/04$9.55–$67.40$17.4021
$140.00Dec 18$24.60$27.50$26.05$41.80 08/07$18.25–$71.35$26.0582
$140.00Jan 15$26.90$29.20$28.05$35.20 09/04$20.75–$73.00$28.05--
$140.00Apr 16$33.70$36.00$34.85$39.90 09/04$26.80–$78.85$34.85--
$140.00Nov 20$20.50$22.70$21.60--$21.60–$21.60—$20.502
$140.00Dec 17$47.00$50.00$48.50--$48.50–$48.50—$47.002
$170.00Sep 18$0.15$0.30$0.22$3.50 09/04$0.08–$38.25$0.22142
$170.00Oct 16$3.60$4.10$3.85$7.76 09/04$1.55–$40.85$3.8568
$170.00Dec 18$12.60$13.60$13.10$16.28 09/04$8.00–$48.15$13.10163
$170.00Jan 15$14.00$15.50$14.75$21.15 09/04$9.95–$50.65$14.756
$170.00Apr 16$21.00$22.90$21.95$26.30 09/04$16.30–$58.55$21.95--
$170.00Nov 19$33.50$37.00$35.25$59.50 09/02$28.00–$73.00$35.254
$170.00Dec 17$36.80$39.50$38.15$40.10 09/04$29.75–$75.25$38.15--
$170.00Nov 20$7.70$8.80$8.25--$4.90–$8.25$7.702
$135.00Sep 18$16.50$18.90$17.70$29.70 09/04$7.45–$71.20$17.70--
$135.00Oct 16$19.80$22.60$21.20$31.80 09/04$12.15–$72.15$21.20--
$135.00Dec 18$27.60$30.10$28.85$61.90 08/25$20.70–$76.10$28.85--
$135.00Jan 15$29.80$32.50$31.15$51.00 08/10$22.20–$77.00$31.15--
$135.00Apr 16$35.90$38.70$37.30$47.40 09/04$29.20–$82.35$37.30--
$175.00Sep 18$0.00$0.55$0.28$2.14 09/04$0.15–$33.60$0.2832
$175.00Oct 16$2.35$3.10$2.73$6.50 09/04$1.15–$37.05$2.7323
$175.00Dec 18$10.50$12.00$11.25$45.20 08/28$7.05–$45.05$11.259
$175.00Jan 15$12.60$13.80$13.20$17.10 09/04$8.70–$47.45$13.20--
$175.00Apr 16$19.00$21.80$20.40--$20.40–$20.40—$19.004
$130.00Sep 18$22.20$24.70$23.45$33.00 09/04$11.55–$76.25$23.45--
$130.00Oct 16$23.70$26.70$25.20$30.50 09/04$15.55–$76.70$25.20--
$130.00Jan 15$32.80$35.20$34.00$43.87 08/04$25.55–$81.25$34.00--
$180.00Sep 18$0.00$0.20$0.10$1.30 09/04$0.10–$29.90$0.10--
$180.00Oct 16$1.10$2.30$1.70$4.90 09/04$0.63–$33.40$1.7048
$180.00Dec 18$9.10$10.50$9.80$13.00 09/04$5.80–$41.65$9.8058
$180.00Jan 15$11.10$12.40$11.75$14.10 09/04$7.75–$43.90$11.7537
$180.00Apr 16$17.40$20.00$18.70$22.50 09/04$13.55–$52.25$18.70--
$180.00Dec 17$32.00$36.50$34.25$65.15 09/03$27.40–$70.00$34.25--
$180.00Nov 19$30.00$34.00$32.00--$26.00–$32.00$30.003
$125.00Sep 18$26.40$28.80$27.60$68.10 08/25$16.20–$81.10$27.60--
$125.00Jan 15$35.90$38.90$37.40$42.87 09/04$28.15–$85.65$37.40--
$185.00Sep 18$0.00$0.10$0.05$0.77 09/04$0.05–$26.05$0.05212
$185.00Oct 16$0.20$1.85$1.03$3.90 09/04$0.63–$30.35$1.03--
$185.00Dec 18$7.20$10.00$8.60$10.74 09/04$5.15–$38.60$8.6022
$185.00Apr 16$15.80$18.60$17.20$48.03 08/28$12.65–$49.50$17.20--
$185.00Dec 17$32.20$35.00$33.60$62.85 09/03$25.80–$67.50$33.60--
$185.00Nov 19$28.50$32.50$30.50--$30.50–$30.50—$28.502
$120.00Sep 18$31.40$34.60$33.00$69.30 08/21$20.70–$85.90$33.00--
$120.00Oct 16$32.50$35.80$34.15$42.50 08/04$23.10–$86.85$34.15--
$120.00Jan 15$39.50$42.50$41.00$46.66 09/04$30.95–$90.15$41.00--
$120.00Dec 17$57.00$60.00$58.50$64.00 09/04$49.25–$105.25$58.50--
$120.00Dec 18$38.00$40.80$39.40--$29.85–$39.40$38.0023
$190.00Sep 18$0.00$1.10$0.55$0.80 09/04$0.18–$22.55$0.55--
$190.00Oct 16$0.90$1.20$1.05$2.60 09/04$0.23–$27.00$1.0542
$190.00Dec 18$7.00$9.00$8.00$10.50 09/04$4.45–$35.25$8.0031
$190.00Jan 15$8.70$10.70$9.70$11.00 09/04$5.90–$38.00$9.70--
$190.00Apr 16$14.60$17.30$15.95$19.00 09/04$11.60–$47.20$15.95--
$190.00Nov 19$27.80$30.80$29.30$32.50 09/04$22.75–$62.75$29.3032
$190.00Dec 17$29.00$32.80$30.90$60.75 09/03$24.65–$65.00$30.90--
$115.00Oct 16$37.30$39.70$38.50$41.10 07/17$26.95–$91.40$38.50--
$115.00Jan 15$43.20$45.80$44.50$65.40 08/18$34.55–$94.65$44.50--
$115.00Dec 18$41.70$44.30$43.00--$33.90–$43.00$41.706
$195.00Sep 18$0.00$0.75$0.38$0.29 09/04$0.03–$19.15$0.29--
$195.00Oct 16$0.00$1.25$0.63$2.15 09/04$0.43–$24.00$0.63--
$195.00Dec 18$5.50$7.00$6.25$30.90 09/03$4.00–$32.90$6.25--
$195.00Jan 15$7.80$8.80$8.30$28.50 09/02$5.35–$35.40$8.30--
$195.00Apr 16$13.30$16.00$14.65$43.55 08/28$10.55–$44.70$14.65--
$110.00Sep 18$41.40$43.80$42.60$60.60 08/07$30.90–$96.20$42.60--
$110.00Oct 16$42.00$45.50$43.75$41.10 07/20$31.70–$96.30$42.00--
$200.00Sep 18$0.00$0.05$0.03$0.20 09/04$0.03–$16.45$0.03419
$200.00Oct 16$0.00$0.70$0.35$1.80 09/04$0.20–$20.80$0.35--
$200.00Dec 18$5.10$6.10$5.60$7.50 09/04$3.40–$30.00$5.6093
$200.00Jan 15$7.00$7.90$7.45$9.10 09/04$4.55–$32.60$7.45--
$200.00Apr 16$12.10$14.90$13.50$23.80 08/17$9.60–$42.00$13.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$4.50$5.40$4.95$3.37 09/04$0.78–$15.50$4.50177
$155.00Oct 16$9.50$10.90$10.20$7.10 09/04$2.10–$18.45$9.50--
$155.00Dec 18$18.20$19.70$18.95$15.85 09/04$6.40–$25.30$18.20--
$155.00Jan 15$20.10$21.20$20.65$17.00 09/04$8.15–$26.60$20.103
$155.00Apr 16$25.00$26.80$25.90$22.05 09/04$13.00–$31.60$25.00--
$150.00Sep 18$2.10$2.75$2.42$1.95 09/04$0.60–$10.55$2.10109
$150.00Oct 16$7.10$8.10$7.60$5.90 09/04$1.90–$14.40$7.1075
$150.00Dec 18$14.60$17.20$15.90$12.12 09/04$5.25–$22.10$14.60--
$150.00Jan 15$17.40$18.70$18.05$15.76 09/04$6.80–$23.50$17.4086
$150.00Apr 16$22.40$24.00$23.20$19.90 09/04$11.50–$28.60$22.40--
$160.00Sep 18$7.30$9.80$8.55$5.25 09/04$1.25–$19.50$7.30177
$160.00Oct 16$12.20$13.70$12.95$9.70 09/04$3.08–$22.05$12.20--
$160.00Dec 18$21.20$22.50$21.85$16.00 09/04$7.30–$28.55$21.20--
$160.00Jan 15$22.50$24.10$23.30$19.00 09/04$9.15–$30.05$22.509
$160.00Apr 16$28.10$29.80$28.95$24.65 09/04$14.85–$34.90$28.10--
$160.00Dec 17$37.60$41.30$39.45$35.50 09/04$25.15–$44.25$37.60--
$145.00Sep 18$0.95$1.20$1.08$1.25 09/04$0.35–$7.25$1.0899
$145.00Oct 16$4.20$6.00$5.10$4.00 09/04$1.20–$11.50$4.20--
$145.00Dec 18$13.30$15.20$14.25$11.20 09/04$4.55–$18.95$13.30--
$145.00Jan 15$15.10$16.30$15.70$11.92 08/14$5.60–$20.85$15.1020
$145.00Apr 16$19.60$22.10$20.85$18.50 09/04$10.50–$25.20$19.60--
$165.00Sep 18$11.80$14.00$12.90$8.56 09/04$1.55–$24.80$11.80--
$165.00Oct 16$15.80$17.80$16.80$12.20 09/04$3.85–$26.20$15.8013
$165.00Dec 18$24.10$25.50$24.80$9.10 09/01$9.15–$31.95$24.10--
$165.00Jan 15$25.90$27.70$26.80$10.80 09/03$10.25–$33.70$25.90--
$165.00Dec 17$41.20$44.50$42.85$32.30 08/26$27.25–$47.75$41.20--
$140.00Sep 18$0.30$0.60$0.45$0.79 09/04$0.33–$4.00$0.4562
$140.00Oct 16$3.70$4.30$4.00$3.00 09/04$0.75–$8.60$3.7065
$140.00Dec 18$11.20$12.20$11.70$9.26 09/04$3.83–$16.20$11.20--
$140.00Jan 15$12.80$14.00$13.40$10.30 09/04$4.90–$17.75$12.8033
$140.00Apr 16$17.10$19.30$18.20$15.10 09/04$9.10–$22.40$17.10--
$170.00Sep 18$16.50$18.30$17.40$11.07 09/04$2.28–$29.75$16.50--
$170.00Oct 16$19.30$21.60$20.45$16.67 09/04$4.80–$30.40$19.30--
$170.00Dec 18$27.50$29.40$28.45$24.50 09/04$10.50–$35.60$27.50--
$170.00Jan 15$28.30$31.10$29.70$25.45 09/04$11.80–$37.25$28.30--
$135.00Sep 18$0.05$0.20$0.13$0.35 09/04$0.13–$2.03$0.13282
$135.00Oct 16$2.50$3.00$2.75$1.90 09/04$0.60–$6.25$2.5072
$135.00Dec 18$9.30$10.30$9.80$7.20 09/04$3.08–$13.65$9.30--
$135.00Nov 20$5.70$6.50$6.10--$6.10–$9.50$5.704
$135.00Jan 15$10.80$11.80$11.30--$11.30–$11.30—$10.8093
$175.00Sep 18$21.20$23.00$22.10$16.96 09/04$2.85–$34.40$21.20--
$175.00Oct 16$23.20$26.00$24.60$6.13 09/03$5.60–$35.30$23.20--
$175.00Dec 18$31.00$32.80$31.90$25.20 09/04$11.30–$39.80$31.00--
$175.00Jan 15$32.00$34.40$33.20$25.50 08/12$13.55–$40.85$32.00--
$130.00Sep 18$0.00$0.10$0.05$0.20 09/04$0.05–$1.50$0.05--
$130.00Oct 16$1.60$2.15$1.88$1.25 09/04$0.88–$4.45$1.6060
$130.00Dec 18$7.60$8.30$7.95$5.60 09/04$2.65–$11.50$7.6054
$130.00Jan 15$8.90$9.90$9.40$6.65 09/04$3.43–$12.80$8.90--
$130.00Apr 16$12.70$15.00$13.85$11.50 09/04$6.65–$17.40$12.70--
$180.00Sep 18$26.30$28.70$27.50$17.70 09/04$3.70–$40.20$26.30--
$180.00Oct 16$27.60$30.30$28.95$24.04 09/04$6.90–$39.65$27.60--
$180.00Dec 18$33.80$36.40$35.10$13.80 08/28$13.15–$44.15$33.80--
$180.00Jan 15$35.60$37.90$36.75$28.40 08/11$15.10–$44.90$35.60--
$125.00Sep 18$0.00$0.55$0.28$0.12 09/04$0.15–$1.45$0.12--
$125.00Oct 16$1.05$1.35$1.20$0.55 09/03$0.63–$3.05$1.0552
$125.00Dec 18$5.90$7.10$6.50$4.45 09/04$2.25–$10.10$5.90--
$125.00Jan 15$7.30$8.30$7.80$10.50 07/29$2.42–$10.70$7.80--
$125.00Dec 17$19.10$23.50$21.30$18.07 09/04$13.00–$24.90$19.10--
$185.00Sep 18$31.30$33.70$32.50$23.45 09/04$4.50–$44.45$31.3020
$185.00Oct 16$32.10$34.80$33.45$26.90 09/04$8.65–$44.50$32.10--
$185.00Dec 18$38.00$40.20$39.10$36.00 09/04$15.40–$47.70$38.00--
$120.00Sep 18$0.00$0.05$0.03$0.10 09/04$0.03–$1.27$0.03--
$120.00Oct 16$0.65$0.95$0.80$0.50 09/04$0.50–$2.35$0.65--
$120.00Dec 18$5.00$5.60$5.30$4.00 08/18$1.40–$8.40$5.00--
$120.00Jan 15$6.00$6.80$6.40$4.43 09/04$1.85–$9.25$6.00--
$120.00Apr 16$9.30$11.80$10.55$8.21 09/04$4.90–$13.30$9.30--
$120.00Nov 19$16.30$20.00$18.15$15.70 09/04$10.50–$20.25$16.30--
$120.00Dec 17$17.00$21.00$19.00$17.00 09/04$11.50–$21.80$17.00--
$190.00Sep 18$36.30$38.70$37.50$29.28 09/04$6.15–$49.45$36.30--
$190.00Oct 16$36.80$39.40$38.10$10.10 08/31$9.95–$49.55$36.80--
$190.00Dec 18$41.60$44.20$42.90$18.00 08/28$17.45–$52.25$41.60--
$190.00Jan 15$43.00$45.60$44.30$47.40 07/31$19.35–$53.65$44.30--
$115.00Sep 18$0.00$0.10$0.05$0.03 09/03$0.03–$1.20$0.03--
$115.00Oct 16$0.30$0.60$0.45$0.64 09/04$0.43–$1.75$0.45--
$115.00Dec 18$3.80$4.60$4.20$2.85 09/04$1.60–$6.35$3.80--
$115.00Jan 15$4.70$5.60$5.15$12.40 07/10$2.00–$7.30$5.157
$115.00Apr 16$8.20$9.30$8.75--$8.75–$8.75—$8.204
$195.00Sep 18$41.30$43.70$42.50$34.16 09/04$7.90–$54.55$41.30--
$195.00Oct 16$40.60$44.10$42.35$32.00 09/04$11.90–$54.40$40.60--
$195.00Dec 18$45.80$48.20$47.00$20.00 08/28$19.65–$56.70$45.80--
$195.00Jan 15$47.00$49.50$48.25$41.60 09/04$21.30–$57.35$47.00--
$110.00Sep 18$0.00$1.15$0.57$0.17 08/20$0.03–$1.15$0.17--
$110.00Oct 16$0.15$0.40$0.28$0.70 08/17$0.28–$1.27$0.28--
$110.00Dec 18$2.70$3.50$3.10$2.15 09/04$0.88–$4.80$2.70--
$110.00Jan 15$3.30$4.50$3.90$2.76 09/04$1.73–$6.15$3.30--
$110.00Dec 17$13.00$16.80$14.90$12.50 09/04$9.00–$17.00$13.00--
$200.00Sep 18$46.30$48.70$47.50$38.50 09/04$10.10–$59.50$46.30--
$200.00Oct 16$45.80$48.90$47.35$39.00 09/04$14.05–$59.55$45.80--
$200.00Dec 18$50.30$52.40$51.35$24.39 09/03$22.00–$61.25$50.30--
$200.00Jan 15$51.40$53.60$52.50$46.10 09/04$23.65–$61.90$51.40--
$200.00Dec 17$65.00$68.00$66.50$56.25 08/14$43.95–$73.25$65.00--
$105.00Sep 18$0.00$1.95$0.98$1.20 07/29$0.05–$1.13$0.98--
$105.00Oct 16$0.15$0.50$0.33$1.70 08/03$0.33–$1.33$0.33--
$105.00Dec 18$2.20$2.75$2.48$1.57 09/04$0.98–$3.97$2.20--
$105.00Jan 15$2.40$3.40$2.90$2.23 09/04$1.40–$4.50$2.40--
$105.00Dec 17$12.10$15.20$13.65$11.35 09/04$7.75–$14.95$12.10--
$100.00Sep 18$0.00$0.35$0.18$0.05 09/04$0.03–$0.68$0.05--
$100.00Dec 18$1.60$2.15$1.88--$1.88–$1.88—$1.60192
$210.00Sep 18$56.30$58.70$57.50$50.25 09/04$15.00–$69.55$56.30--

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 1,191
Total Puts 595
Put/Call Ratio 0.50
Net Difference 596

Prior's Put/Call Breakdown

Total Calls 373
Total Puts 446
Put/Call Ratio 1.20
Net Difference -73

Prior 7-Day Put/Call Summary

Total Calls 9,611
Total Puts 5,802
Average Put/Call Ratio 0.70
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