Tour v528
GWRE
GUIDEWIRE SOFTWARE I
$148.88 -2.69%
$148.97 (+0.06%)🌙
as of 09/15 06:38 PM
(9/14 18:38) ◀
|
Tuesday, September 15, 2026 (6:38pm)
January 2026
|
▶ (9/18 18:33)
◀ 9/15 18:38 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,662
Calls: 151 (9%)
Puts: 1,511 (91%)
Prior (09/14) 1,786
Calls: 1,191 (67%)
Puts: 595 (33%)
Current vs Prior -6.94%
Calls: -87.32% (Calls)
Puts: +153.95% (Puts)
Prior 7-Day Total 16,523
Calls: 10,376 (63%)
Puts: 6,147 (37%)
Prior 7-Day Average 2,360
Calls: 1,482 (63%)
Puts: 878 (37%)
Current vs Prior 7-Day Avg -29.59%
Calls: -89.81%
Puts: +72.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $241.0K
Calls: $111.2K (46%)
Puts: $129.8K (54%)
Prior (09/14) $2.83M
Calls: $1.07M (38%)
Puts: $1.76M (62%)
Current vs Prior -91.48%
Calls: -89.63%
Puts: -92.62%
Prior 7-Day Total $16.51M
Calls: $8.66M (52%)
Puts: $7.85M (48%)
Prior 7-Day Average $2.36M
Calls: $1.24M (52%)
Puts: $1.12M (48%)
Current vs Prior 7-Day Avg -89.78%
Calls: -91.02%
Puts: -88.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 10.01
Prior (09/14) 0.50
Current vs Prior +1903.01%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +1360.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 2,725
Calls: 1,676 (62%)
Puts: 1,049 (38%)
Prior (09/14) 6,281
Calls: 4,513 (72%)
Puts: 1,768 (28%)
Current vs Prior -56.62%
Prior 7-Day Total 50,479
Calls: 33,254 (66%)
Puts: 17,225 (34%)
Prior 7-Day Average 7,211
Calls: 4,750 (66%)
Puts: 2,460 (34%)
Current vs Prior 7-Day Avg -62.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.45% | 13.80%6.45% | 13.80%
Prior 6.96% | 13.95%6.96% | 13.95%
Current vs Prior -7.36% | -1.08%-7.37% | -1.08%
Prior 7-Day Avg 9.63% | 15.75%9.63% | 15.75%
Current vs 7-Day Avg -33.06% | -12.35%-33.06% | -12.35%
Prior 7-Day Eod 6.96% | 13.95%6.96% | 13.95%
Current vs 7-Day Eod -7.36% | -1.08%-7.37% | -1.08%
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 20.38% | 17.99%
Calls: 17.98% | 20.57%
Puts: 22.80% | 15.42%
Current vs 7-Day Avg +7.48% | +6.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 91% vs prior. Extreme bearish P/C ratio of 10.01 - heavy put buying. P/C ratio rising 1903% - increased hedging/bearish positioning. Call-heavy open interest (1,676 calls vs 1,049 puts) suggests bullish positioning.

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

No options available for this category

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. 9 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 188.8010.90$9.8521.3%10.89--
$135.00Sep 1813.1015.00$14.0513.5%10.8763
$145.00Sep 184.807.10$5.9538.7%30.72--
$140.00Oct 1613.8015.50$14.6511.6%20.7016
$145.00Oct 1610.8012.20$11.5012.2%10.6137
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1810.1012.20$11.1518.8%80.90171
$155.00Sep 185.808.00$6.9031.9%10.77--
$150.00Sep 183.104.20$3.6530.1%150.5290

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.5K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 168.1010.10$9.1022.0%230.5244
$160.00Oct 164.606.40$5.5032.7%200.37583
$170.00Oct 161.403.40$2.4083.3%110.2184
$165.00Sep 180.000.35$0.18194.4%60.05161
$155.00Sep 180.402.00$1.20133.3%40.2684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 160.650.80$0.7320.5%1.3K0.0742
$125.00Oct 160.351.40$0.88119.3%270.0952
$130.00Oct 161.752.35$2.0529.3%180.1682
$145.00Sep 180.951.95$1.4569.0%150.28103
$150.00Sep 183.104.20$3.6530.1%150.5290

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.1%, max 25.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Sep 18Oct 1663.5%50.7%25.2%24215
$145.00Sep 18Oct 1660.5%50.8%19.0%437
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.78, avg 9.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$160.00Oct 16$3.60$6.40$3.6052%1.78$153.60
$145.00$150.00Oct 16$2.40$2.60$2.4061%1.08$147.40
$145.00$150.00Sep 18$2.85$2.15$2.8572%0.75$147.85
$140.00$145.00Oct 16$3.15$1.85$3.1570%0.59$143.15
$165.00$170.00Oct 16$1.10$3.90$1.1028%3.55$166.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$130.00Sep 18$0.15$9.85$0.1512%65.67$139.85
$125.00$120.00Oct 16$0.15$4.85$0.159%32.33$124.85
$155.00$150.00Sep 18$3.25$1.75$3.2576%0.54$151.75
$130.00$125.00Sep 18$0.17$4.83$0.176%28.41$129.83
$145.00$140.00Sep 18$0.95$4.05$0.9528%4.26$144.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.31, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Oct 16$2.00$2.00$3.0063%0.67$162.00
$155.00$165.00Sep 18$1.02$1.02$8.9874%0.11$156.02
$150.00$155.00Sep 18$1.90$1.90$3.1052%0.61$151.90
$165.00$170.00Oct 16$1.10$1.10$3.9072%0.28$166.10
$150.00$160.00Oct 16$3.60$3.60$6.4048%0.56$153.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$1.17$1.17$3.8384%0.31$128.83
$140.00$135.00Oct 16$1.52$1.52$3.4870%0.44$138.48
$135.00$130.00Oct 16$1.08$1.08$3.9278%0.28$133.92
$145.00$140.00Sep 18$0.95$0.95$4.0572%0.23$144.05
$130.00$125.00Sep 18$0.17$0.17$4.8394%0.04$129.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.00, cheapest $6.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Oct 16$6.0063.5%50.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.53% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$3.10$3.65$6.75$143.25$156.754.53%
$145.00Sep 18$5.95$1.45$7.40$137.60$152.404.97%
$155.00Sep 18$1.20$6.90$8.10$146.90$163.105.44%
$140.00Sep 18$9.85$0.50$10.35$129.65$150.356.95%
$140.00Oct 16$14.65$4.65$19.30$120.70$159.3012.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.04% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Sep 18$1.20$0.35$1.55$128.45$156.55
$155.00$140.00Sep 18$1.20$0.50$1.70$138.30$156.70
$155.00$145.00Sep 18$1.20$1.45$2.65$142.35$157.65
$170.00$120.00Oct 16$2.40$0.73$3.13$116.87$173.13
$170.00$125.00Oct 16$2.40$0.88$3.28$121.72$173.28
$170.00$130.00Oct 16$2.40$2.05$4.45$125.55$174.45
$165.00$120.00Oct 16$3.50$0.73$4.23$115.77$169.23
$165.00$125.00Oct 16$3.50$0.88$4.38$120.62$169.38
$170.00$135.00Oct 16$2.40$3.13$5.53$129.47$175.53
$150.00$140.00Sep 18$3.10$0.50$3.60$136.40$153.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.83, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130165/170Oct 16$2.27$2.7356%0.83$127.73$167.27
135/140165/170Oct 16$2.62$2.3842%1.10$137.38$167.62
130/135165/170Oct 16$2.18$2.8250%0.77$132.82$167.18
120/125165/170Oct 16$1.25$3.7564%0.33$123.75$166.25
125/130155/165Sep 18$1.19$8.8169%0.14$128.81$156.19
130/140155/165Sep 18$1.17$8.8362%0.13$138.83$156.17
140/145155/165Sep 18$1.97$8.0346%0.25$143.03$156.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 4.26, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.95$4.0547%4.26
$140.00$145.00$150.00Sep 18$1.05$3.9540%3.76
$135.00$140.00$145.00Sep 18$0.30$4.7014%15.67
$140.00$145.00$150.00Oct 16$0.75$4.2518%5.67
$160.00$165.00$170.00Oct 16$0.90$4.1016%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$1.05$3.9548%3.76
$150.00$155.00$160.00Sep 18$1.00$4.0038%4.00
$140.00$145.00$150.00Sep 18$1.25$3.7540%3.00
$130.00$135.00$140.00Oct 16$0.44$4.5614%10.36
$120.00$125.00$130.00Oct 16$1.02$3.989%3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$0.25$4.75
$150.00$160.001:2Oct 16-$1.90$8.10
$140.00$145.001:2Sep 18-$2.05$2.95
$160.00$165.001:2Oct 16-$1.50$3.50
$165.00$170.001:2Oct 16-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.40$4.60
$160.00$155.001:2Sep 18-$2.65$2.35
$140.00$130.001:2Sep 18-$0.20$9.80
$130.00$125.001:2Sep 18-$0.01$4.99
$135.00$130.001:2Oct 16-$0.97$4.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.09%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Oct 16$4.600.377.5%3.09%10.56%20583
$150.00Oct 16$8.100.520.8%5.44%6.19%2344
$165.00Oct 16$2.400.2810.8%1.61%12.44%1--
$170.00Oct 16$1.400.2114.2%0.94%15.13%1184
$150.00Sep 18$1.800.480.8%1.21%1.96%1171
$155.00Sep 18$0.400.264.1%0.27%4.38%484

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. 189 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 12-18 call last traded $21.00 on 09/04 (now $15.70/$17.40) — try a limit near $16.55. Also watch the $140.00 10-16 call last traded $25.80 on 09/04 (now $13.80/$15.50) — try a limit near $14.65; the $145.00 10-16 call last traded $19.80 on 09/04 (now $10.80/$12.20) — try a limit near $11.50. Most tradeable put: the $140.00 10-16 put last traded $3.00 on 09/04 (now $4.30/$5.00) — try a limit near $4.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$1.80$4.40$3.10$14.90 09/04$1.15–$56.60$3.10171
$150.00Oct 16$8.10$10.10$9.10$18.40 09/04$4.95–$58.10$9.1044
$150.00Dec 18$17.80$19.80$18.80$24.70 09/04$14.20–$63.20$18.80--
$150.00Jan 15$19.90$21.90$20.90$26.30 09/04$16.30–$65.15$20.90--
$150.00Apr 16$26.80$28.90$27.85$58.21 09/02$22.85–$71.70$27.85--
$150.00Dec 17$41.00$44.50$42.75$48.60 09/04$36.60–$86.25$42.75--
$145.00Sep 18$4.80$7.10$5.95$15.62 09/04$2.35–$61.35$5.95--
$145.00Oct 16$10.80$12.20$11.50$19.80 09/04$7.30–$62.60$11.5037
$145.00Dec 18$20.30$22.10$21.20$27.70 09/04$16.25–$67.20$21.20--
$145.00Jan 15$21.90$24.20$23.05$28.80 09/04$18.15–$68.90$23.05--
$145.00Dec 17$43.00$46.50$44.75$49.80 09/04$38.50–$89.00$44.75--
$155.00Sep 18$0.40$2.00$1.20$10.80 09/04$0.48–$51.70$1.2084
$155.00Oct 16$6.20$8.10$7.15$14.35 09/04$4.05–$53.60$7.15--
$155.00Dec 18$15.70$17.40$16.55$21.00 09/04$12.10–$59.35$16.5512
$155.00Jan 15$17.80$19.70$18.75$53.48 09/02$14.30–$61.15$18.75--
$155.00Apr 16$24.60$26.90$25.75$32.48 09/04$20.95–$68.20$25.75--
$155.00Dec 17$39.00$42.40$40.70$48.10 09/04$34.95–$83.25$40.70--
$140.00Sep 18$8.80$10.90$9.85$21.65 09/04$4.40–$66.25$9.85--
$140.00Oct 16$13.80$15.50$14.65$25.80 09/04$9.55–$67.40$14.6516
$140.00Dec 18$22.70$24.70$23.70$41.80 08/07$18.25–$71.35$23.70--
$140.00Jan 15$24.60$26.70$25.65$35.20 09/04$20.75–$73.00$25.65--
$140.00Apr 16$31.30$32.90$32.10$39.90 09/04$26.80–$78.85$32.10--
$160.00Sep 18$0.15$1.00$0.57$7.83 09/04$0.23–$47.15$0.57--
$160.00Oct 16$4.60$6.40$5.50$12.50 09/04$3.00–$49.65$5.50583
$160.00Dec 18$13.40$15.80$14.60$20.00 09/04$10.60–$55.40$14.60--
$160.00Jan 15$15.50$17.80$16.65$22.00 09/04$12.60–$57.55$16.65--
$160.00Apr 16$22.20$25.00$23.60$29.60 09/04$19.50–$64.70$23.60--
$160.00Dec 17$36.50$40.50$38.50$45.50 09/04$33.45–$80.50$38.50--
$135.00Sep 18$13.10$15.00$14.05$29.70 09/04$7.45–$71.20$14.0563
$135.00Oct 16$16.80$19.60$18.20$31.80 09/04$12.15–$72.15$18.20--
$135.00Dec 18$25.40$27.40$26.40$61.90 08/25$20.70–$76.10$26.40--
$135.00Jan 15$27.30$29.40$28.35$51.00 08/10$22.20–$77.00$28.35--
$135.00Apr 16$33.80$36.00$34.90$47.40 09/04$29.20–$82.35$34.90--
$165.00Sep 18$0.00$0.35$0.18$5.24 09/04$0.15–$42.85$0.18161
$165.00Oct 16$2.40$4.60$3.50$10.10 09/04$1.95–$45.15$3.50--
$165.00Dec 18$11.30$14.10$12.70$17.22 09/04$9.15–$51.85$12.70--
$165.00Jan 15$13.60$16.00$14.80$19.80 09/04$11.20–$54.10$14.80--
$165.00Apr 16$21.00$23.30$22.15$41.24 08/18$17.75–$61.75$22.15--
$165.00Dec 17$34.80$39.00$36.90$65.11 08/21$31.50–$77.75$36.90--
$130.00Sep 18$18.30$20.70$19.50$33.00 09/04$11.55–$76.25$19.50--
$130.00Oct 16$21.00$23.50$22.25$30.50 09/04$15.55–$76.70$22.25--
$130.00Jan 15$30.20$32.50$31.35$43.87 08/04$25.55–$81.25$31.35--
$170.00Sep 18$0.00$0.20$0.10$3.50 09/04$0.08–$38.25$0.10--
$170.00Oct 16$1.40$3.40$2.40$7.76 09/04$1.55–$40.85$2.4084
$170.00Dec 18$10.30$12.50$11.40$16.28 09/04$8.00–$48.15$11.40--
$170.00Jan 15$12.10$14.50$13.30$21.15 09/04$9.95–$50.65$13.303
$170.00Apr 16$19.10$21.50$20.30$26.30 09/04$16.30–$58.55$20.30--
$170.00Nov 19$32.00$35.50$33.75$59.50 09/02$28.00–$73.00$33.75--
$170.00Dec 17$33.70$37.50$35.60$40.10 09/04$29.75–$75.25$35.60--
$125.00Sep 18$23.40$25.10$24.25$68.10 08/25$16.20–$81.10$24.25--
$125.00Jan 15$33.40$36.20$34.80$42.87 09/04$28.15–$85.65$34.80--
$175.00Sep 18$0.00$1.00$0.50$2.14 09/04$0.15–$33.60$0.50--
$175.00Oct 16$1.60$2.35$1.98$6.50 09/04$1.15–$37.05$1.98--
$175.00Dec 18$9.00$11.10$10.05$45.20 08/28$7.05–$45.05$10.05--
$175.00Jan 15$11.20$13.00$12.10$17.10 09/04$8.70–$47.45$12.10--
$120.00Sep 18$28.40$30.80$29.60$69.30 08/21$20.70–$85.90$29.60--
$120.00Oct 16$29.50$31.90$30.70$42.50 08/04$23.10–$86.85$30.70--
$120.00Jan 15$36.70$39.50$38.10$46.66 09/04$30.95–$90.15$38.10--
$120.00Dec 17$54.80$58.00$56.40$64.00 09/04$49.25–$105.25$56.40--
$180.00Sep 18$0.00$0.20$0.10$1.30 09/04$0.10–$29.90$0.10--
$180.00Oct 16$1.15$1.85$1.50$4.90 09/04$0.63–$33.40$1.5065
$180.00Dec 18$7.10$10.00$8.55$13.00 09/04$5.80–$41.65$8.55--
$180.00Jan 15$9.80$11.40$10.60$14.10 09/04$7.75–$43.90$10.6037
$180.00Apr 16$16.30$18.70$17.50$22.50 09/04$13.55–$52.25$17.50--
$180.00Dec 17$30.50$34.00$32.25$65.15 09/03$27.40–$70.00$32.25--
$115.00Oct 16$34.30$36.70$35.50$41.10 07/17$26.95–$91.40$35.50--
$115.00Jan 15$40.20$43.00$41.60$65.40 08/18$34.55–$94.65$41.60--
$185.00Sep 18$0.00$0.05$0.03$0.77 09/04$0.03–$26.05$0.03--
$185.00Oct 16$0.65$2.60$1.63$3.90 09/04$0.63–$30.35$1.63--
$185.00Dec 18$6.10$8.90$7.50$10.74 09/04$5.15–$38.60$7.50--
$185.00Apr 16$14.90$17.30$16.10$48.03 08/28$12.65–$49.50$16.10--
$185.00Dec 17$29.30$32.70$31.00$62.85 09/03$25.80–$67.50$31.00--
$110.00Sep 18$37.90$40.80$39.35$60.60 08/07$30.90–$96.20$39.35--
$110.00Oct 16$38.60$41.50$40.05$41.10 07/20$31.70–$96.30$40.05--
$190.00Sep 18$0.00$0.10$0.05$0.80 09/04$0.05–$22.55$0.05--
$190.00Oct 16$0.50$0.95$0.73$2.60 09/04$0.23–$27.00$0.7341
$190.00Dec 18$6.00$7.40$6.70$10.50 09/04$4.45–$35.25$6.7029
$190.00Jan 15$7.40$9.60$8.50$11.00 09/04$5.90–$38.00$8.50--
$190.00Apr 16$13.60$16.10$14.85$19.00 09/04$11.60–$47.20$14.85--
$190.00Nov 19$26.00$29.40$27.70$32.50 09/04$22.75–$62.75$27.70--
$190.00Dec 17$27.20$31.50$29.35$60.75 09/03$24.65–$65.00$29.35--
$195.00Sep 18$0.00$2.15$1.08$0.29 09/04$0.03–$19.15$0.29--
$195.00Oct 16$0.25$0.90$0.57$2.15 09/04$0.43–$24.00$0.57--
$195.00Dec 18$4.60$7.20$5.90$30.90 09/03$4.00–$32.90$5.90--
$195.00Jan 15$6.40$8.70$7.55$28.50 09/02$5.35–$35.40$7.55--
$195.00Apr 16$12.40$14.90$13.65$43.55 08/28$10.55–$44.70$13.65--
$200.00Sep 18$0.00$0.05$0.03$0.20 09/04$0.03–$16.45$0.03--
$200.00Oct 16$0.05$0.80$0.43$1.80 09/04$0.20–$20.80$0.43--
$200.00Dec 18$4.40$6.40$5.40$7.50 09/04$3.40–$30.00$5.40--
$200.00Jan 15$5.00$7.10$6.05$9.10 09/04$4.55–$32.60$6.05--
$200.00Apr 16$11.50$13.80$12.65$23.80 08/17$9.60–$42.00$12.65--
$220.00Dec 17$20.50$24.50$22.50--$22.50–$22.50—$20.50204
$260.00Dec 17$14.00$17.20$15.60--$15.60–$15.60—$14.0042
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$3.10$4.20$3.65$1.95 09/04$0.60–$10.55$3.1090
$150.00Oct 16$8.50$9.60$9.05$5.90 09/04$1.90–$14.40$8.50--
$150.00Dec 18$16.30$18.30$17.30$12.12 09/04$5.25–$22.10$16.30--
$150.00Jan 15$17.90$19.80$18.85$15.76 09/04$6.80–$23.50$17.90--
$150.00Apr 16$23.30$25.40$24.35$19.90 09/04$11.50–$28.60$23.30--
$145.00Sep 18$0.95$1.95$1.45$1.25 09/04$0.35–$7.25$1.25103
$145.00Oct 16$6.20$7.00$6.60$4.00 09/04$1.20–$11.50$6.20--
$145.00Dec 18$13.40$15.90$14.65$11.20 09/04$4.55–$18.95$13.40--
$145.00Jan 15$15.40$17.30$16.35$11.92 08/14$5.60–$20.85$15.40--
$145.00Apr 16$20.40$23.00$21.70$18.50 09/04$10.50–$25.20$20.40--
$155.00Sep 18$5.80$8.00$6.90$3.37 09/04$0.78–$15.50$5.80--
$155.00Oct 16$11.50$12.70$12.10$7.10 09/04$2.10–$18.45$11.50--
$155.00Dec 18$19.60$21.80$20.70$15.85 09/04$6.40–$25.30$19.60--
$155.00Jan 15$20.50$22.60$21.55$17.00 09/04$8.15–$26.60$20.50--
$155.00Apr 16$26.40$28.30$27.35$22.05 09/04$13.00–$31.60$26.40--
$140.00Sep 18$0.05$0.95$0.50$0.79 09/04$0.33–$4.00$0.5055
$140.00Oct 16$4.30$5.00$4.65$3.00 09/04$0.75–$8.60$4.3062
$140.00Dec 18$11.60$13.40$12.50$9.26 09/04$3.83–$16.20$11.60--
$140.00Jan 15$12.40$14.60$13.50$10.30 09/04$4.90–$17.75$12.40--
$140.00Apr 16$18.30$20.00$19.15$15.10 09/04$9.10–$22.40$18.30--
$160.00Sep 18$10.10$12.20$11.15$5.25 09/04$1.25–$19.50$10.10171
$160.00Oct 16$14.70$15.90$15.30$9.70 09/04$3.08–$22.05$14.70--
$160.00Dec 18$22.10$24.80$23.45$16.00 09/04$7.30–$28.55$22.10--
$160.00Jan 15$24.10$26.40$25.25$19.00 09/04$9.15–$30.05$24.10--
$160.00Apr 16$29.00$31.60$30.30$24.65 09/04$14.85–$34.90$29.00--
$160.00Dec 17$39.40$43.00$41.20$35.50 09/04$25.15–$44.25$39.40--
$135.00Sep 18$0.05$2.05$1.05$0.35 09/04$0.13–$2.03$0.35--
$135.00Oct 16$2.85$3.40$3.13$1.90 09/04$0.60–$6.25$2.85--
$135.00Dec 18$9.30$11.20$10.25$7.20 09/04$3.08–$13.65$9.30--
$165.00Sep 18$14.40$17.40$15.90$8.56 09/04$1.55–$24.80$14.40--
$165.00Oct 16$17.70$19.80$18.75$12.20 09/04$3.85–$26.20$17.70--
$165.00Dec 18$25.30$27.50$26.40$9.10 09/01$9.15–$31.95$25.30--
$165.00Jan 15$26.80$29.60$28.20$10.80 09/03$10.25–$33.70$26.80--
$165.00Dec 17$42.20$45.50$43.85$32.30 08/26$27.25–$47.75$42.20--
$130.00Sep 18$0.00$0.70$0.35$0.20 09/04$0.05–$1.50$0.2057
$130.00Oct 16$1.75$2.35$2.05$1.25 09/04$0.88–$4.45$1.7582
$130.00Dec 18$7.30$9.20$8.25$5.60 09/04$2.65–$11.50$7.30--
$130.00Jan 15$8.60$10.70$9.65$6.65 09/04$3.43–$12.80$8.60--
$130.00Apr 16$13.40$15.40$14.40$11.50 09/04$6.65–$17.40$13.40--
$170.00Sep 18$20.10$21.70$20.90$11.07 09/04$2.28–$29.75$20.10--
$170.00Oct 16$21.30$24.20$22.75$16.67 09/04$4.80–$30.40$21.30--
$170.00Dec 18$28.90$31.20$30.05$24.50 09/04$10.50–$35.60$28.90--
$170.00Jan 15$30.10$32.50$31.30$25.45 09/04$11.80–$37.25$30.10--
$125.00Sep 18$0.00$0.35$0.18$0.12 09/04$0.15–$1.45$0.12--
$125.00Oct 16$0.35$1.40$0.88$0.55 09/03$0.63–$3.05$0.5552
$125.00Dec 18$6.60$7.70$7.15$4.45 09/04$2.25–$10.10$6.60--
$125.00Jan 15$7.20$8.80$8.00$10.50 07/29$2.42–$10.70$8.00--
$125.00Dec 17$20.90$24.50$22.70$18.07 09/04$13.00–$24.90$20.90--
$175.00Sep 18$25.00$26.70$25.85$16.96 09/04$2.85–$34.40$25.00--
$175.00Oct 16$25.50$28.10$26.80$6.13 09/03$5.60–$35.30$25.50--
$175.00Dec 18$32.60$34.80$33.70$25.20 09/04$11.30–$39.80$32.60--
$175.00Jan 15$33.60$36.10$34.85$25.50 08/12$13.55–$40.85$33.60--
$120.00Sep 18$0.00$0.10$0.05$0.10 09/04$0.03–$1.27$0.05--
$120.00Oct 16$0.65$0.80$0.73$0.50 09/04$0.50–$2.35$0.6542
$120.00Dec 18$5.20$5.90$5.55$4.00 08/18$1.40–$8.40$5.20--
$120.00Jan 15$5.70$7.60$6.65$4.43 09/04$1.85–$9.25$5.70--
$120.00Apr 16$9.50$11.50$10.50$8.21 09/04$4.90–$13.30$9.50--
$120.00Nov 19$17.20$20.50$18.85$15.70 09/04$10.50–$20.25$17.20--
$120.00Dec 17$18.30$21.00$19.65$17.00 09/04$11.50–$21.80$18.30--
$180.00Sep 18$29.30$32.50$30.90$17.70 09/04$3.70–$40.20$29.30--
$180.00Oct 16$30.70$33.10$31.90$24.04 09/04$6.90–$39.65$30.70--
$180.00Dec 18$36.40$38.30$37.35$13.80 08/28$13.15–$44.15$36.40--
$180.00Jan 15$37.40$40.10$38.75$28.40 08/11$15.10–$44.90$37.40--
$115.00Sep 18$0.00$0.10$0.05$0.03 09/03$0.03–$1.20$0.03--
$115.00Oct 16$0.25$0.50$0.38$0.64 09/04$0.38–$1.75$0.384
$115.00Dec 18$3.30$4.80$4.05$2.85 09/04$1.60–$6.35$3.30--
$115.00Jan 15$3.70$5.90$4.80$12.40 07/10$2.00–$7.30$4.80--
$185.00Sep 18$34.30$37.10$35.70$23.45 09/04$4.50–$44.45$34.30--
$185.00Oct 16$34.70$37.70$36.20$26.90 09/04$8.65–$44.50$34.70--
$185.00Dec 18$40.70$42.60$41.65$36.00 09/04$15.40–$47.70$40.70--
$110.00Sep 18$0.00$1.75$0.88$0.17 08/20$0.03–$1.15$0.17--
$110.00Oct 16$0.15$0.35$0.25$0.70 08/17$0.25–$1.27$0.25222
$110.00Dec 18$2.50$3.70$3.10$2.15 09/04$0.88–$4.80$2.50--
$110.00Jan 15$2.65$4.60$3.63$2.76 09/04$1.73–$6.15$2.76--
$110.00Dec 17$14.10$18.00$16.05$12.50 09/04$9.00–$17.00$14.10--
$190.00Sep 18$39.50$42.30$40.90$29.28 09/04$6.15–$49.45$39.50--
$190.00Oct 16$39.90$42.60$41.25$10.10 08/31$9.95–$49.55$39.90--
$190.00Dec 18$44.10$46.20$45.15$18.00 08/28$17.45–$52.25$44.10--
$190.00Jan 15$45.50$47.70$46.60$47.40 07/31$19.35–$53.65$46.60--
$105.00Sep 18$0.00$1.75$0.88$1.20 07/29$0.05–$1.13$0.88--
$105.00Oct 16$0.15$0.30$0.22$1.70 08/03$0.22–$1.33$0.22--
$105.00Dec 18$2.20$2.95$2.58$1.57 09/04$0.98–$3.97$2.20--
$105.00Jan 15$1.80$3.60$2.70$2.23 09/04$1.40–$4.50$2.23--
$105.00Dec 17$12.40$14.80$13.60$11.35 09/04$7.75–$14.95$12.40--
$195.00Sep 18$44.30$46.90$45.60$34.16 09/04$7.90–$54.55$44.30--
$195.00Oct 16$44.40$47.00$45.70$32.00 09/04$11.90–$54.40$44.40--
$195.00Dec 18$48.30$51.50$49.90$20.00 08/28$19.65–$56.70$48.30--
$195.00Jan 15$49.20$52.00$50.60$41.60 09/04$21.30–$57.35$49.20--
$100.00Sep 18$0.00$0.35$0.18$0.05 09/04$0.03–$0.48$0.05--
$100.00Oct 16$0.00$0.25$0.13--$0.13–$0.13—--109
$200.00Sep 18$49.50$52.30$50.90$38.50 09/04$10.10–$59.50$49.50--
$200.00Oct 16$49.30$52.80$51.05$39.00 09/04$14.05–$59.55$49.30--
$200.00Dec 18$52.90$54.80$53.85$24.39 09/03$22.00–$61.25$52.90--
$200.00Jan 15$53.30$56.70$55.00$46.10 09/04$23.65–$61.90$53.30--
$200.00Dec 17$66.30$70.50$68.40$56.25 08/14$43.95–$73.25$66.30--
$210.00Sep 18$59.30$62.10$60.70$50.25 09/04$15.00–$69.55$59.30--

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 151
Total Puts 1,511
Put/Call Ratio 10.01
Net Difference -1,360

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,376
Total Puts 6,147
Average Put/Call Ratio 0.69
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