Tour v528
GWRE
GUIDEWIRE SOFTWARE I
$144.29 -0.48%
$143.83 (-0.32%)🌙
as of 09/18 06:33 PM
(9/15 18:38) ◀
|
Friday, September 18, 2026 (6:33pm)
January 2026
|
▶ (9/21 18:33)
◀ 9/18 18:33 ▶

Option Volume

Detail
ℹ
Current (09/18) 676
Calls: 392 (58%)
Puts: 284 (42%)
Prior (09/15) 1,662
Calls: 151 (9%)
Puts: 1,511 (91%)
Current vs Prior -59.33%
Calls: +159.60% (Calls)
Puts: -81.20% (Puts)
Prior 7-Day Total 14,502
Calls: 8,011 (55%)
Puts: 6,491 (45%)
Prior 7-Day Average 2,071
Calls: 1,144 (55%)
Puts: 927 (45%)
Current vs Prior 7-Day Avg -67.37%
Calls: -65.75%
Puts: -69.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $412.5K
Calls: $251.6K (61%)
Puts: $160.9K (39%)
Prior (09/15) $241.0K
Calls: $111.2K (46%)
Puts: $129.8K (54%)
Current vs Prior +71.17%
Calls: +126.31%
Puts: +23.95%
Prior 7-Day Total $12.92M
Calls: $5.66M (44%)
Puts: $7.27M (56%)
Prior 7-Day Average $1.85M
Calls: $808.3K (44%)
Puts: $1.04M (56%)
Current vs Prior 7-Day Avg -77.66%
Calls: -68.87%
Puts: -84.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.72
Prior (09/15) 10.01
Current vs Prior -92.76%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -45.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18) 3,925
Calls: 1,189 (30%)
Puts: 2,736 (70%)
Prior (09/15) 2,725
Calls: 1,676 (62%)
Puts: 1,049 (38%)
Current vs Prior +44.04%
Prior 7-Day Total 40,036
Calls: 26,403 (66%)
Puts: 13,633 (34%)
Prior 7-Day Average 5,719
Calls: 3,771 (66%)
Puts: 1,947 (34%)
Current vs Prior 7-Day Avg -31.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.83% | 12.58%3.83% | 12.58%
Prior 6.45% | 13.80%6.45% | 13.80%
Current vs Prior +95.08% | +34.31%-40.56% | -8.87%
Prior 7-Day Avg 8.12% | 14.78%8.12% | 14.78%
Current vs 7-Day Avg +54.89% | +25.44%-52.81% | -14.89%
Prior 7-Day Eod 6.45% | 13.80%6.45% | 13.80%
Current vs 7-Day Eod +95.08% | +34.31%-40.56% | -8.87%
Sentiment BEARISHBULLISH

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 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($251.6K). Elevated premium activity with dollar volume up 71% vs prior. Below-average activity with volume down 59% vs prior. P/C ratio dropping 93% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1626.0028.40$27.208.8%50.87--

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. 11 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 183.004.90$3.9548.1%120.9251
$125.00Oct 1619.7021.90$20.8010.6%20.896
$135.00Oct 1612.2014.40$13.3016.5%20.7154
$140.00Oct 169.4010.50$9.9511.1%60.61--
$145.00Oct 166.907.90$7.4013.5%40.5038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 185.207.00$6.1029.5%361.0074
$170.00Sep 1824.3027.70$26.0013.1%20.92--
$170.00Oct 1626.0028.40$27.208.8%50.87--
$160.00Oct 1617.5020.20$18.8514.3%10.75--
$145.00Sep 180.452.70$1.58142.4%420.6395

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 342, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 163.404.40$3.9025.6%360.3235
$145.00Sep 180.001.00$0.50200.0%150.3747
$140.00Sep 183.004.90$3.9548.1%120.9251
$150.00Oct 164.906.10$5.5021.8%110.41--
$150.00Sep 180.000.05$0.03166.7%100.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 165.206.20$5.7017.5%710.3959
$145.00Sep 180.452.70$1.58142.4%420.6395
$150.00Sep 185.207.00$6.1029.5%361.0074
$150.00Oct 1610.3012.40$11.3518.5%230.59--
$140.00Sep 180.000.25$0.13192.3%120.0860

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 258.0%, max 258.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 16179.8%50.2%258.0%1985
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 16179.8%50.2%258.0%54515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.63, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Oct 16$1.90$3.10$1.9050%1.63$146.90
$140.00$145.00Oct 16$2.55$2.45$2.5561%0.96$142.55
$160.00$165.00Oct 16$0.75$4.25$0.7524%5.67$160.75
$150.00$155.00Oct 16$1.60$3.40$1.6041%2.12$151.60
$155.00$160.00Oct 16$1.17$3.83$1.1732%3.27$156.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Oct 16$0.33$4.67$0.3312%14.15$124.67
$140.00$135.00Oct 16$1.85$3.15$1.8539%1.70$138.15
$145.00$140.00Sep 18$1.45$3.55$1.4563%2.45$143.55
$145.00$140.00Oct 16$2.50$2.50$2.5050%1.00$142.50
$150.00$145.00Oct 16$3.15$1.85$3.1559%0.59$146.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.32, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$165.00Sep 18$0.35$0.35$9.6590%0.04$155.35
$145.00$150.00Sep 18$0.47$0.47$4.5363%0.10$145.47
$165.00$170.00Oct 16$0.85$0.85$4.1581%0.20$165.85
$155.00$160.00Oct 16$1.17$1.17$3.8368%0.31$156.17
$150.00$155.00Oct 16$1.60$1.60$3.4059%0.47$151.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$1.20$1.20$3.8080%0.32$128.80
$135.00$130.00Oct 16$1.57$1.57$3.4371%0.46$133.43
$140.00$135.00Oct 16$1.85$1.85$3.1561%0.59$138.15
$125.00$120.00Oct 16$0.33$0.33$4.6788%0.07$124.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.76, cheapest $6.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Sep 18Oct 16$6.90179.8%50.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Sep 18Oct 16$6.62179.8%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.44% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Sep 18$0.50$1.58$2.08$142.92$147.081.44%
$140.00Sep 18$3.95$0.13$4.08$135.92$144.082.83%
$150.00Sep 18$0.03$6.10$6.13$143.87$156.134.25%
$145.00Oct 16$7.40$8.20$15.60$129.40$160.6010.81%
$140.00Oct 16$9.95$5.70$15.65$124.35$155.6510.85%
$150.00Oct 16$5.50$11.35$16.85$133.15$166.8511.68%
$135.00Oct 16$13.30$3.85$17.15$117.85$152.1511.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.35% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Sep 18$0.38$0.13$0.51$139.49$155.51
$145.00$140.00Sep 18$0.50$0.13$0.63$139.37$145.63
$170.00$125.00Oct 16$1.13$1.08$2.21$122.79$172.21
$165.00$125.00Oct 16$1.98$1.08$3.06$121.94$168.06
$170.00$130.00Oct 16$1.13$2.28$3.41$126.59$173.41
$165.00$130.00Oct 16$1.98$2.28$4.26$125.74$169.26
$160.00$125.00Oct 16$2.73$1.08$3.81$121.19$163.81
$160.00$130.00Oct 16$2.73$2.28$5.01$124.99$165.01
$170.00$135.00Oct 16$1.13$3.85$4.98$130.02$174.98
$155.00$125.00Oct 16$3.90$1.08$4.98$120.02$159.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.69, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130165/170Oct 16$2.05$2.9561%0.69$127.95$167.05
130/135165/170Oct 16$2.42$2.5852%0.94$132.58$167.42
125/130155/160Oct 16$2.37$2.6348%0.90$127.63$157.37
125/130160/165Oct 16$1.95$3.0555%0.64$128.05$161.95
120/125165/170Oct 16$1.18$3.8270%0.31$123.82$166.18
130/135155/160Oct 16$2.74$2.2639%1.21$132.26$157.74
130/135160/165Oct 16$2.32$2.6846%0.87$132.68$162.32
120/125155/160Oct 16$1.50$3.5056%0.43$123.50$156.50
120/125160/165Oct 16$1.08$3.9264%0.28$123.92$161.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 10.76, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$2.98$2.0289%0.68
$145.00$150.00$155.00Oct 16$0.30$4.7018%15.67
$150.00$155.00$160.00Oct 16$0.43$4.5716%10.63
$145.00$150.00$155.00Sep 18$0.82$4.1827%5.10
$155.00$160.00$165.00Oct 16$0.42$4.5813%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$160.00$170.00Oct 16$0.85$9.1528%10.76
$140.00$145.00$150.00Sep 18$3.07$1.9392%0.63
$130.00$135.00$140.00Oct 16$0.28$4.7219%16.86
$125.00$130.00$135.00Oct 16$0.37$4.6318%12.51
$135.00$140.00$145.00Oct 16$0.65$4.3520%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$135.001:2Oct 16-$5.80$4.20
$165.00$170.001:2Oct 16-$0.28$4.72
$155.00$160.001:2Oct 16-$1.56$3.44
$160.00$165.001:2Oct 16-$1.23$3.77
$150.00$155.001:2Sep 18-$0.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Oct 16-$3.85$6.15
$135.00$130.001:2Oct 16-$0.71$4.29
$140.00$120.001:2Sep 18-$0.03$19.97
$125.00$120.001:2Oct 16-$0.42$4.58
$140.00$135.001:2Oct 16-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.78%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$6.900.500.5%4.78%5.27%438
$150.00Oct 16$4.900.414.0%3.40%7.35%11--
$155.00Oct 16$3.400.327.4%2.36%9.78%3635
$160.00Oct 16$2.350.2410.9%1.63%12.52%6567
$165.00Oct 16$1.750.1914.3%1.21%15.57%1--
$170.00Oct 16$0.550.1217.8%0.38%18.20%4--

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. 194 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 $135.00 04-16 call last traded $47.40 on 09/04 (now $29.30/$31.90) — try a limit near $30.60. Also watch the $145.00 10-16 call last traded $19.80 on 09/04 (now $6.90/$7.90) — try a limit near $7.40; the $150.00 04-16 call last traded $58.21 on 09/02 (now $22.70/$26.00) — try a limit near $24.35. Most tradeable put: the $140.00 10-16 put last traded $3.00 on 09/04 (now $5.20/$6.20) — try a limit near $5.20.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$0.00$1.00$0.50$15.62 09/04$0.50–$61.35$0.5047
$145.00Oct 16$6.90$7.90$7.40$19.80 09/04$7.30–$62.60$7.4038
$145.00Dec 18$15.30$17.80$16.55$27.70 09/04$16.25–$67.20$16.55--
$145.00Jan 15$17.80$19.70$18.75$28.80 09/04$18.15–$68.90$18.75--
$145.00Dec 17$38.50$42.50$40.50$49.80 09/04$38.50–$89.00$40.50--
$145.00Nov 20$11.50$12.90$12.20--$12.20–$12.20—$11.5038
$140.00Sep 18$3.00$4.90$3.95$21.65 09/04$3.95–$66.25$3.9551
$140.00Oct 16$9.40$10.50$9.95$25.80 09/04$9.55–$67.40$9.95--
$140.00Dec 18$18.20$20.60$19.40$41.80 08/07$18.25–$71.35$19.40--
$140.00Jan 15$20.00$22.40$21.20$35.20 09/04$20.75–$73.00$21.20--
$140.00Apr 16$26.90$29.30$28.10$39.90 09/04$26.80–$78.85$28.10--
$140.00Nov 20$13.90$15.10$14.50--$14.50–$14.50—$13.902
$150.00Sep 18$0.00$0.05$0.03$14.90 09/04$0.03–$56.60$0.03--
$150.00Oct 16$4.90$6.10$5.50$18.40 09/04$4.95–$58.10$5.50--
$150.00Dec 18$13.30$15.40$14.35$24.70 09/04$14.20–$63.20$14.35--
$150.00Jan 15$15.40$18.60$17.00$26.30 09/04$16.30–$65.15$17.00--
$150.00Apr 16$22.70$26.00$24.35$58.21 09/02$22.85–$71.70$24.3538
$150.00Dec 17$37.00$40.70$38.85$48.60 09/04$36.60–$86.25$38.85--
$150.00Nov 20$9.20$10.80$10.00--$10.00–$10.00—$9.202
$135.00Sep 18$7.60$10.20$8.90$29.70 09/04$7.45–$71.20$8.90--
$135.00Oct 16$12.20$14.40$13.30$31.80 09/04$12.15–$72.15$13.3054
$135.00Dec 18$20.40$22.90$21.65$61.90 08/25$20.70–$76.10$21.65--
$135.00Jan 15$22.30$25.40$23.85$51.00 08/10$22.20–$77.00$23.85--
$135.00Apr 16$29.30$31.90$30.60$47.40 09/04$29.20–$82.35$30.604
$155.00Sep 18$0.00$0.75$0.38$10.80 09/04$0.38–$51.70$0.3885
$155.00Oct 16$3.40$4.40$3.90$14.35 09/04$3.90–$53.60$3.9035
$155.00Dec 18$11.90$13.50$12.70$21.00 09/04$12.10–$59.35$12.70--
$155.00Jan 15$14.10$15.80$14.95$53.48 09/02$14.30–$61.15$14.95--
$155.00Apr 16$20.60$23.90$22.25$32.48 09/04$20.95–$68.20$22.25--
$155.00Dec 17$35.20$39.00$37.10$48.10 09/04$34.95–$83.25$37.10--
$130.00Sep 18$12.60$15.20$13.90$33.00 09/04$11.55–$76.25$13.90--
$130.00Oct 16$15.30$18.30$16.80$30.50 09/04$15.55–$76.70$16.80--
$130.00Jan 15$25.20$27.80$26.50$43.87 08/04$25.55–$81.25$26.50--
$160.00Sep 18$0.00$0.05$0.03$7.83 09/04$0.03–$47.15$0.03--
$160.00Oct 16$2.35$3.10$2.73$12.50 09/04$2.73–$49.65$2.73567
$160.00Dec 18$9.80$12.00$10.90$20.00 09/04$10.60–$55.40$10.90--
$160.00Jan 15$12.20$14.00$13.10$22.00 09/04$12.60–$57.55$13.10--
$160.00Apr 16$18.80$22.20$20.50$29.60 09/04$19.50–$64.70$20.50--
$160.00Dec 17$33.00$37.50$35.25$45.50 09/04$33.45–$80.50$35.25--
$125.00Sep 18$18.00$20.30$19.15$68.10 08/25$16.20–$81.10$19.15--
$125.00Jan 15$28.70$30.60$29.65$42.87 09/04$28.15–$85.65$29.65--
$125.00Oct 16$19.70$21.90$20.80--$20.80–$20.80—$19.706
$165.00Sep 18$0.00$0.05$0.03$5.24 09/04$0.03–$42.85$0.03--
$165.00Oct 16$1.75$2.20$1.98$10.10 09/04$1.95–$45.15$1.98--
$165.00Dec 18$8.90$10.50$9.70$17.22 09/04$9.15–$51.85$9.70--
$165.00Jan 15$10.60$12.40$11.50$19.80 09/04$11.20–$54.10$11.50--
$165.00Apr 16$17.30$20.50$18.90$41.24 08/18$17.75–$61.75$18.90--
$165.00Dec 17$31.50$36.00$33.75$65.11 08/21$31.50–$77.75$33.75--
$120.00Sep 18$22.30$25.30$23.80$69.30 08/21$20.70–$85.90$23.80--
$120.00Oct 16$23.80$26.30$25.05$42.50 08/04$23.10–$86.85$25.05--
$120.00Jan 15$31.50$34.20$32.85$46.66 09/04$30.95–$90.15$32.85--
$120.00Dec 17$49.50$54.00$51.75$64.00 09/04$49.25–$105.25$51.75--
$170.00Sep 18$0.00$0.75$0.38$3.50 09/04$0.08–$38.25$0.38--
$170.00Oct 16$0.55$1.70$1.13$7.76 09/04$1.13–$40.85$1.13--
$170.00Dec 18$7.30$9.20$8.25$16.28 09/04$8.00–$48.15$8.25--
$170.00Jan 15$9.20$11.10$10.15$21.15 09/04$9.95–$50.65$10.15--
$170.00Apr 16$15.90$19.00$17.45$26.30 09/04$16.30–$58.55$17.45--
$170.00Nov 19$28.00$31.90$29.95$59.50 09/02$28.00–$73.00$29.95--
$170.00Dec 17$30.00$34.50$32.25$40.10 09/04$29.75–$75.25$32.25--
$115.00Oct 16$28.70$31.20$29.95$41.10 07/17$26.95–$91.40$29.95--
$115.00Jan 15$35.00$37.30$36.15$65.40 08/18$34.55–$94.65$36.15--
$175.00Sep 18$0.00$1.10$0.55$2.14 09/04$0.15–$33.60$0.55--
$175.00Oct 16$0.65$1.25$0.95$6.50 09/04$0.95–$37.05$0.9545
$175.00Dec 18$5.90$9.10$7.50$45.20 08/28$7.05–$45.05$7.50--
$175.00Jan 15$7.60$10.80$9.20$17.10 09/04$8.70–$47.45$9.20--
$110.00Sep 18$32.80$34.60$33.70$60.60 08/07$30.90–$96.20$33.70--
$110.00Oct 16$33.50$35.80$34.65$41.10 07/20$31.70–$96.30$34.65--
$180.00Sep 18$0.00$0.05$0.03$1.30 09/04$0.03–$29.90$0.03--
$180.00Oct 16$0.35$1.10$0.73$4.90 09/04$0.63–$33.40$0.73--
$180.00Dec 18$5.80$6.70$6.25$13.00 09/04$5.80–$41.65$6.25--
$180.00Jan 15$7.10$9.80$8.45$14.10 09/04$7.75–$43.90$8.45--
$180.00Apr 16$13.10$16.50$14.80$22.50 09/04$13.55–$52.25$14.80--
$180.00Dec 17$27.30$31.20$29.25$65.15 09/03$27.40–$70.00$29.25--
$185.00Sep 18$0.00$1.10$0.55$0.77 09/04$0.03–$26.05$0.55--
$185.00Oct 16$0.20$0.95$0.57$3.90 09/04$0.57–$30.35$0.57--
$185.00Dec 18$4.80$6.00$5.40$10.74 09/04$5.15–$38.60$5.4044
$185.00Apr 16$12.00$15.40$13.70$48.03 08/28$12.65–$49.50$13.70--
$185.00Dec 17$25.50$29.90$27.70$62.85 09/03$25.80–$67.50$27.70--
$190.00Sep 18$0.00$1.10$0.55$0.80 09/04$0.05–$22.55$0.55--
$190.00Oct 16$0.05$0.85$0.45$2.60 09/04$0.23–$27.00$0.4542
$190.00Dec 18$4.40$5.30$4.85$10.50 09/04$4.45–$35.25$4.85--
$190.00Jan 15$5.40$7.80$6.60$11.00 09/04$5.90–$38.00$6.60--
$190.00Apr 16$10.90$14.10$12.50$19.00 09/04$11.60–$47.20$12.50--
$190.00Nov 19$22.50$26.40$24.45$32.50 09/04$22.75–$62.75$24.45--
$190.00Dec 17$24.50$29.00$26.75$60.75 09/03$24.65–$65.00$26.75--
$195.00Sep 18$0.00$2.15$1.08$0.29 09/04$0.03–$19.15$0.29--
$195.00Oct 16$0.00$0.80$0.40$2.15 09/04$0.40–$24.00$0.40--
$195.00Dec 18$3.50$6.00$4.75$30.90 09/03$4.00–$32.90$4.75--
$195.00Jan 15$4.80$7.30$6.05$28.50 09/02$5.35–$35.40$6.05--
$195.00Apr 16$10.00$13.10$11.55$43.55 08/28$10.55–$44.70$11.55--
$90.00Jan 15$55.70$58.20$56.95--$56.95–$56.95—$55.705
$200.00Sep 18$0.00$0.05$0.03$0.20 09/04$0.03–$16.45$0.03--
$200.00Oct 16$0.10$0.75$0.43$1.80 09/04$0.20–$20.80$0.43--
$200.00Dec 18$3.10$5.00$4.05$7.50 09/04$3.40–$30.00$4.05--
$200.00Jan 15$4.10$6.40$5.25$9.10 09/04$4.55–$32.60$5.25--
$200.00Apr 16$9.10$12.20$10.65$23.80 08/17$9.60–$42.00$10.65--
$220.00Oct 16$0.00$0.45$0.23--$0.23–$0.23—--86
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$0.45$2.70$1.58$1.25 09/04$0.35–$7.25$1.2595
$145.00Oct 16$7.40$9.00$8.20$4.00 09/04$1.20–$11.50$7.40420
$145.00Dec 18$15.80$17.20$16.50$11.20 09/04$4.55–$18.95$15.80--
$145.00Jan 15$16.70$20.00$18.35$11.92 08/14$5.60–$20.85$16.70--
$145.00Apr 16$22.60$25.10$23.85$18.50 09/04$10.50–$25.20$22.60--
$140.00Sep 18$0.00$0.25$0.13$0.79 09/04$0.13–$4.00$0.1360
$140.00Oct 16$5.20$6.20$5.70$3.00 09/04$0.75–$8.60$5.2059
$140.00Dec 18$13.20$15.70$14.45$9.26 09/04$3.83–$16.20$13.20--
$140.00Jan 15$14.00$17.10$15.55$10.30 09/04$4.90–$17.75$14.00--
$140.00Apr 16$19.80$23.20$21.50$15.10 09/04$9.10–$22.40$19.80--
$150.00Sep 18$5.20$7.00$6.10$1.95 09/04$0.60–$10.55$5.2074
$150.00Oct 16$10.30$12.40$11.35$5.90 09/04$1.90–$14.40$10.30--
$150.00Dec 18$18.50$20.30$19.40$12.12 09/04$5.25–$22.10$18.50--
$150.00Jan 15$20.00$21.70$20.85$15.76 09/04$6.80–$23.50$20.00--
$150.00Apr 16$25.40$28.60$27.00$19.90 09/04$11.50–$28.60$25.40--
$135.00Sep 18$0.00$0.05$0.03$0.35 09/04$0.03–$2.03$0.03--
$135.00Oct 16$3.50$4.20$3.85$1.90 09/04$0.60–$6.25$3.5084
$135.00Dec 18$10.90$13.60$12.25$7.20 09/04$3.08–$13.65$10.90--
$155.00Sep 18$9.70$12.50$11.10$3.37 09/04$0.78–$15.50$9.70--
$155.00Oct 16$13.60$15.90$14.75$7.10 09/04$2.10–$18.45$13.60--
$155.00Dec 18$21.60$23.50$22.55$15.85 09/04$6.40–$25.30$21.60--
$155.00Jan 15$22.80$25.20$24.00$17.00 09/04$8.15–$26.60$22.80--
$155.00Apr 16$28.40$31.00$29.70$22.05 09/04$13.00–$31.60$28.40--
$130.00Sep 18$0.00$0.80$0.40$0.20 09/04$0.05–$1.50$0.20--
$130.00Oct 16$2.05$2.50$2.28$1.25 09/04$0.88–$4.45$2.05102
$130.00Dec 18$8.00$11.50$9.75$5.60 09/04$2.65–$11.50$8.00--
$130.00Jan 15$10.00$11.70$10.85$6.65 09/04$3.43–$12.80$10.00--
$130.00Apr 16$14.80$18.30$16.55$11.50 09/04$6.65–$17.40$14.80--
$160.00Sep 18$14.30$17.70$16.00$5.25 09/04$1.25–$19.50$14.30--
$160.00Oct 16$17.50$20.20$18.85$9.70 09/04$3.08–$22.05$17.50--
$160.00Dec 18$24.30$27.00$25.65$16.00 09/04$7.30–$28.55$24.30--
$160.00Jan 15$26.10$28.40$27.25$19.00 09/04$9.15–$30.05$26.10--
$160.00Apr 16$31.50$34.10$32.80$24.65 09/04$14.85–$34.90$31.50--
$160.00Dec 17$40.80$45.00$42.90$35.50 09/04$25.15–$44.25$40.80--
$125.00Sep 18$0.00$1.40$0.70$0.12 09/04$0.15–$1.45$0.12--
$125.00Oct 16$0.55$1.60$1.08$0.55 09/03$0.63–$3.05$0.5576
$125.00Dec 18$7.30$9.00$8.15$4.45 09/04$2.25–$10.10$7.30--
$125.00Jan 15$7.60$9.70$8.65$10.50 07/29$2.42–$10.70$8.65--
$125.00Dec 17$21.20$25.50$23.35$18.07 09/04$13.00–$24.90$21.20--
$165.00Sep 18$19.70$22.70$21.20$8.56 09/04$1.55–$24.80$19.70--
$165.00Oct 16$21.30$23.90$22.60$12.20 09/04$3.85–$26.20$21.30--
$165.00Dec 18$28.00$30.30$29.15$9.10 09/01$9.15–$31.95$28.00--
$165.00Jan 15$29.70$31.90$30.80$10.80 09/03$10.25–$33.70$29.70--
$165.00Dec 17$44.10$48.00$46.05$32.30 08/26$27.25–$47.75$44.10--
$120.00Sep 18$0.00$0.15$0.08$0.10 09/04$0.03–$1.27$0.08279
$120.00Oct 16$0.60$0.90$0.75$0.50 09/04$0.50–$2.35$0.601.5K
$120.00Dec 18$5.90$6.70$6.30$4.00 08/18$1.40–$8.40$5.90--
$120.00Jan 15$5.90$8.00$6.95$4.43 09/04$1.85–$9.25$5.90--
$120.00Apr 16$10.40$13.80$12.10$8.21 09/04$4.90–$13.30$10.40--
$120.00Nov 19$17.30$22.00$19.65$15.70 09/04$10.50–$20.25$17.30--
$120.00Dec 17$18.70$23.00$20.85$17.00 09/04$11.50–$21.80$18.70--
$170.00Sep 18$24.30$27.70$26.00$11.07 09/04$2.28–$29.75$24.30--
$170.00Oct 16$26.00$28.40$27.20$16.67 09/04$4.80–$30.40$26.00--
$170.00Dec 18$31.60$34.00$32.80$24.50 09/04$10.50–$35.60$31.60--
$170.00Jan 15$33.10$35.30$34.20$25.45 09/04$11.80–$37.25$33.10--
$115.00Sep 18$0.00$0.10$0.05$0.03 09/03$0.03–$1.20$0.03--
$115.00Oct 16$0.15$0.70$0.43$0.64 09/04$0.38–$1.75$0.43--
$115.00Dec 18$4.20$5.30$4.75$2.85 09/04$1.60–$6.35$4.20--
$115.00Jan 15$5.30$6.40$5.85$12.40 07/10$2.00–$7.30$5.85--
$175.00Sep 18$29.30$32.70$31.00$16.96 09/04$2.85–$34.40$29.30--
$175.00Oct 16$30.40$32.70$31.55$6.13 09/03$5.60–$35.30$30.40--
$175.00Dec 18$35.40$37.80$36.60$25.20 09/04$11.30–$39.80$35.40--
$175.00Jan 15$36.70$39.20$37.95$25.50 08/12$13.55–$40.85$36.70--
$110.00Sep 18$0.00$2.15$1.08$0.17 08/20$0.03–$1.15$0.17--
$110.00Oct 16$0.00$1.50$0.75$0.70 08/17$0.25–$1.27$0.70--
$110.00Dec 18$2.30$4.10$3.20$2.15 09/04$0.88–$4.80$2.30--
$110.00Jan 15$3.40$5.60$4.50$2.76 09/04$1.73–$6.15$3.40--
$110.00Dec 17$14.70$18.10$16.40$12.50 09/04$9.00–$17.00$14.70--
$180.00Sep 18$34.30$37.70$36.00$17.70 09/04$3.70–$40.20$34.30--
$180.00Oct 16$35.20$37.40$36.30$24.04 09/04$6.90–$39.65$35.20--
$180.00Dec 18$39.50$42.00$40.75$13.80 08/28$13.15–$44.15$39.50--
$180.00Jan 15$40.70$43.10$41.90$28.40 08/11$15.10–$44.90$40.70--
$105.00Sep 18$0.00$2.15$1.08$1.20 07/29$0.05–$1.13$1.08--
$105.00Oct 16$0.00$0.50$0.25$1.70 08/03$0.22–$1.33$0.254
$105.00Dec 18$2.50$4.10$3.30$1.57 09/04$0.98–$3.97$2.50--
$105.00Jan 15$2.25$5.30$3.78$2.23 09/04$1.40–$4.50$2.25--
$105.00Dec 17$13.20$16.80$15.00$11.35 09/04$7.75–$15.00$13.20--
$185.00Sep 18$39.50$42.70$41.10$23.45 09/04$4.50–$44.45$39.50--
$185.00Oct 16$39.80$42.30$41.05$26.90 09/04$8.65–$44.50$39.80--
$185.00Dec 18$44.10$46.20$45.15$36.00 09/04$15.40–$47.70$44.10--
$100.00Sep 18$0.00$0.35$0.18$0.05 09/04$0.03–$0.48$0.05--
$190.00Sep 18$44.40$47.70$46.05$29.28 09/04$6.15–$49.45$44.40--
$190.00Oct 16$45.00$47.80$46.40$10.10 08/31$9.95–$49.55$45.00--
$190.00Dec 18$47.60$50.20$48.90$18.00 08/28$17.45–$52.25$47.60--
$190.00Jan 15$48.80$51.80$50.30$47.40 07/31$19.35–$53.65$48.80--
$195.00Sep 18$49.40$52.70$51.05$34.16 09/04$7.90–$54.55$49.40--
$195.00Oct 16$49.40$52.70$51.05$32.00 09/04$11.90–$54.40$49.40--
$195.00Dec 18$52.20$54.50$53.35$20.00 08/28$19.65–$56.70$52.20--
$195.00Jan 15$52.90$55.60$54.25$41.60 09/04$21.30–$57.35$52.90--
$90.00Apr 16$3.00$4.50$3.75--$3.75–$3.75—$3.001
$200.00Sep 18$55.00$57.70$56.35$38.50 09/04$10.10–$59.50$55.00--
$200.00Oct 16$54.00$57.70$55.85$39.00 09/04$14.05–$59.55$54.00--
$200.00Dec 18$57.10$59.00$58.05$24.39 09/03$22.00–$61.25$57.10--
$200.00Jan 15$57.40$60.20$58.80$46.10 09/04$23.65–$61.90$57.40--
$200.00Dec 17$69.00$73.50$71.25$56.25 08/14$43.95–$73.25$69.00--
$80.00Apr 16$1.90$2.60$2.25--$2.25–$2.25—$1.903
$210.00Sep 18$64.40$67.70$66.05$50.25 09/04$15.00–$69.55$64.40--

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 392
Total Puts 284
Put/Call Ratio 0.72
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,011
Total Puts 6,491
Average Put/Call Ratio 1.33
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