Tour v492
GWRE
GUIDEWIRE SOFTWARE I
$160.03 -0.19%
$161.55 (+0.95%)🌙
as of 08/06 06:44 PM
(8/5 18:48) ◀
|
Thursday, August 6, 2026 (6:44pm)
January 2026
|
▶
◀ 8/6 18:44

Option Volume

Detail
ℹ
Current (08/06) 132
Calls: 115 (87%)
Puts: 17 (13%)
Prior (08/05) 115
Calls: 72 (63%)
Puts: 43 (37%)
Current vs Prior +14.78%
Calls: +59.72% (Calls)
Puts: -60.47% (Puts)
Prior 7-Day Total 2,856
Calls: 2,224 (78%)
Puts: 632 (22%)
Prior 7-Day Average 408
Calls: 317 (78%)
Puts: 90 (22%)
Current vs Prior 7-Day Avg -67.65%
Calls: -63.80%
Puts: -81.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $106.0K
Calls: $97.3K (92%)
Puts: $8.7K (8%)
Prior (08/05) $172.7K
Calls: $153.7K (89%)
Puts: $19.0K (11%)
Current vs Prior -38.60%
Calls: -36.71%
Puts: -53.94%
Prior 7-Day Total $3.56M
Calls: $3.14M (88%)
Puts: $419.4K (12%)
Prior 7-Day Average $508.7K
Calls: $448.8K (88%)
Puts: $59.9K (12%)
Current vs Prior 7-Day Avg -79.16%
Calls: -78.32%
Puts: -85.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.15
Prior (08/05) 0.60
Current vs Prior -75.25%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -76.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 701
Calls: 624 (89%)
Puts: 77 (11%)
Prior (08/05) 1,196
Calls: 1,048 (88%)
Puts: 148 (12%)
Current vs Prior -41.39%
Prior 7-Day Total 12,839
Calls: 10,688 (83%)
Puts: 2,151 (17%)
Prior 7-Day Average 1,834
Calls: 1,526 (83%)
Puts: 307 (17%)
Current vs Prior 7-Day Avg -61.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.65% | 18.53%
Prior 10.57% | 19.05%
Current vs Prior +0.78% | -2.76%
Prior 7-Day Avg 12.29% | 20.22%
Current vs 7-Day Avg -13.30% | -8.36%
Prior 7-Day Eod 10.57% | 19.05%
Current vs 7-Day Eod +0.78% | -2.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Prior 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($97.3K) vs puts ($8.7K). Extreme bullish P/C ratio of 0.15 - heavy call buying (115 calls vs 17 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (624 calls vs 77 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 6.9%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1840.8043.70$42.256.9%20.89--
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 0.73, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1840.8043.70$42.256.9%20.89--
$135.00Sep 1828.3031.30$29.8010.1%20.80--
$150.00Aug 2111.8014.90$13.3523.2%10.72--
$160.00Aug 216.008.40$7.2033.3%30.5231
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 102, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.351.45$0.90122.2%310.1144
$185.00Sep 184.406.60$5.5040.0%210.2880
$170.00Aug 212.404.90$3.6568.5%180.32323
$190.00Aug 210.250.95$0.60116.7%60.07--
$160.00Aug 216.008.40$7.2033.3%30.5231
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.552.20$1.38119.6%70.1341
$155.00Aug 213.006.10$4.5568.1%60.3710

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 15.67, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.30$4.70$0.3015.67$185.30
$175.00$185.00Aug 21$1.13$8.87$1.137.85$176.13
$165.00$185.00Sep 18$6.30$13.70$6.302.17$171.30
$170.00$175.00Aug 21$1.62$3.38$1.622.09$171.62
$160.00$170.00Aug 21$3.55$6.45$3.551.82$163.55
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$140.00Aug 21$3.17$11.83$3.173.73$151.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.88, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$135.00Sep 18$12.45$12.45$2.554.88$132.45
$150.00$160.00Aug 21$6.15$6.15$3.851.60$156.15
$135.00$165.00Sep 18$18.00$18.00$12.001.50$153.00
$160.00$170.00Aug 21$3.55$3.55$6.450.55$163.55
$170.00$175.00Aug 21$1.62$1.62$3.380.48$171.62
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$140.00Aug 21$3.17$3.17$11.830.27$151.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.60, cheapest $4.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$4.6056.1%63.0%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.24% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$140.00Aug 21$0.60$1.38$1.98$138.02$191.98
$185.00$140.00Aug 21$0.90$1.38$2.28$137.72$187.28
$175.00$140.00Aug 21$2.03$1.38$3.41$136.59$178.41
$170.00$140.00Aug 21$3.65$1.38$5.03$134.97$175.03
$190.00$155.00Aug 21$0.60$4.55$5.15$149.85$195.15
$185.00$155.00Aug 21$0.90$4.55$5.45$149.55$190.45
$175.00$155.00Aug 21$2.03$4.55$6.58$148.42$181.58
$170.00$155.00Aug 21$3.65$4.55$8.20$146.80$178.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.81, avg credit $4.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/155160/170Aug 21$6.72$8.280.81$148.28$166.72
140/155170/175Aug 21$4.79$10.210.47$150.21$174.79
140/155175/185Aug 21$4.30$10.700.40$150.70$179.30
140/155185/190Aug 21$3.47$11.530.30$151.53$188.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.85, cheapest $2.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$160.00$170.00Aug 21$2.60$7.402.85
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.10, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$0.10$9.90
$150.00$160.001:2Aug 21-$1.05$8.95
$185.00$190.001:2Aug 21-$0.30$4.70
$170.00$175.001:2Aug 21-$0.41$4.59
$135.00$165.001:2Sep 18$6.20$23.80
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$155.00$140.001:2Aug 21$1.79$13.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.50%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 18$10.400.493.1%6.50%9.60%225
$185.00Sep 18$4.400.2815.6%2.75%18.35%2180
$170.00Aug 21$2.400.326.2%1.50%7.73%18323
$175.00Aug 21$0.550.229.3%0.34%9.70%350
$185.00Aug 21$0.350.1115.6%0.22%15.82%3144
$190.00Aug 21$0.250.0718.7%0.16%18.88%6--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 373 vol/day, 199 traded recently)

GWRE averages only 373 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $170.00 12-18 call last traded $25.00 on 07/29 (now $18.80/$21.50) — try a limit near $20.15. Also watch the $165.00 09-18 call last traded $7.60 on 07/27 (now $10.40/$13.20) — try a limit near $10.40; the $160.00 08-21 call last traded $5.00 on 07/31 (now $6.00/$8.40) — try a limit near $6.00. Most tradeable put: the $140.00 12-18 put last traded $20.90 on 07/15 (now $13.10/$14.80) — try a limit near $13.95.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.00$8.40$7.20$5.00 07/31$1.83–$14.35$6.0031
$160.00Sep 18$12.40$15.40$13.90$20.30 07/29$4.65–$19.90$13.90--
$160.00Oct 16$16.40$19.00$17.70$10.50 07/07$7.75–$23.40$16.40--
$160.00Dec 18$23.90$26.40$25.15$30.32 07/29$12.80–$30.85$25.15--
$160.00Jan 15$25.90$28.90$27.40$22.60 07/31$14.30–$33.20$25.90--
$165.00Aug 21$3.70$5.90$4.80$4.14 07/30$1.50–$10.70$4.14--
$165.00Sep 18$10.40$13.20$11.80$7.60 07/27$3.95–$17.00$10.4025
$165.00Oct 16$13.50$16.70$15.10$11.30 07/21$6.35–$20.75$13.50--
$165.00Dec 18$21.00$23.70$22.35$22.54 07/28$11.70–$28.60$22.35--
$155.00Aug 21$8.30$11.00$9.65$7.65 07/30$2.38–$17.15$8.30--
$155.00Sep 18$15.60$18.00$16.80$14.29 07/30$5.75–$23.20$15.60--
$155.00Oct 16$19.20$22.30$20.75$17.03 07/30$8.95–$26.35$19.20--
$155.00Dec 18$26.20$28.40$27.30$21.30 07/21$14.35–$33.50$26.20--
$155.00Jan 15$28.30$31.50$29.90$25.35 07/31$16.25–$35.80$28.30--
$170.00Aug 21$2.40$4.90$3.65$3.10 07/30$0.83–$8.40$3.10323
$170.00Sep 18$7.90$10.50$9.20$9.41 07/30$3.65–$14.95$9.20--
$170.00Oct 16$11.90$14.60$13.25$17.20 07/29$5.35–$18.30$13.25--
$170.00Dec 18$18.80$21.50$20.15$25.00 07/29$10.50–$26.20$20.1571
$170.00Jan 15$21.70$24.10$22.90$19.80 07/31$12.35–$27.70$21.70--
$150.00Aug 21$11.80$14.90$13.35$8.60 07/31$3.35–$20.85$11.80--
$150.00Sep 18$18.50$21.00$19.75$16.23 07/30$7.00–$26.50$18.50--
$150.00Oct 16$21.40$24.30$22.85$15.88 07/21$10.10–$29.45$21.40--
$150.00Dec 18$28.90$31.30$30.10$19.00 07/24$15.85–$36.55$28.90--
$150.00Jan 15$30.60$33.60$32.10$27.80 07/31$17.80–$38.50$30.60--
$175.00Aug 21$0.55$3.50$2.03$1.95 07/30$0.63–$6.45$1.9550
$175.00Sep 18$6.30$9.00$7.65$11.20 07/29$2.45–$12.90$7.65--
$175.00Oct 16$9.50$12.60$11.05$10.03 07/30$4.55–$16.25$10.03--
$175.00Dec 18$17.30$20.00$18.65$5.20 06/24$9.45–$24.05$17.30--
$175.00Jan 15$19.10$22.50$20.80$17.70 07/31$11.05–$25.95$19.10--
$145.00Aug 21$15.70$18.80$17.25$13.00 07/30$4.70–$24.95$15.70--
$145.00Sep 18$21.20$24.30$22.75$22.00 07/28$8.55–$29.80$22.00--
$145.00Oct 16$24.40$28.00$26.20$22.20 07/30$11.80–$32.35$24.40--
$145.00Dec 18$31.50$34.00$32.75$27.90 07/31$17.55–$39.65$31.50--
$145.00Jan 15$33.30$36.50$34.90$35.20 07/28$19.70–$41.45$34.90--
$180.00Aug 21$0.00$2.20$1.10$5.20 07/29$0.43–$4.80$1.10--
$180.00Sep 18$4.80$7.30$6.05$6.72 07/30$2.78–$10.90$6.05--
$180.00Oct 16$7.70$11.00$9.35$8.30 07/31$4.10–$14.20$8.30--
$180.00Dec 18$15.50$18.80$17.15$11.00 07/14$8.45–$22.00$15.50--
$180.00Jan 15$17.90$20.90$19.40$16.80 07/30$10.10–$23.90$17.90--
$140.00Aug 21$19.90$23.00$21.45$29.15 07/29$5.70–$29.55$21.45--
$140.00Sep 18$24.70$27.60$26.15$22.50 07/17$10.35–$33.40$24.70--
$140.00Oct 16$27.90$31.40$29.65$24.70 07/30$13.65–$36.25$27.90--
$140.00Dec 18$34.20$36.70$35.45$35.18 07/28$19.50–$42.55$35.18--
$140.00Jan 15$36.10$38.90$37.50$23.05 07/24$20.75–$44.10$36.10--
$185.00Aug 21$0.35$1.45$0.90$0.77 07/30$0.38–$3.05$0.7744
$185.00Sep 18$4.40$6.60$5.50$7.95 07/29$2.28–$8.95$5.5080
$185.00Oct 16$6.40$9.50$7.95$8.40 07/28$3.25–$12.30$7.95--
$185.00Dec 18$13.50$16.40$14.95$18.15 07/29$7.85–$20.10$14.95--
$185.00Jan 15$15.60$18.80$17.20$4.40 06/22$9.15–$21.65$15.60--
$135.00Aug 21$24.40$27.10$25.75$20.44 07/30$7.70–$34.15$24.40--
$135.00Sep 18$28.30$31.30$29.80$24.25 07/31$12.70–$37.35$28.30--
$135.00Oct 16$31.30$34.60$32.95$38.00 07/29$15.55–$39.75$32.95--
$135.00Dec 18$37.30$40.40$38.85$23.50 07/22$21.35–$45.65$37.30--
$135.00Jan 15$39.10$42.00$40.55$26.15 07/08$22.90–$47.20$39.10--
$190.00Aug 21$0.25$0.95$0.60$0.97 07/30$0.28–$2.42$0.60--
$190.00Sep 18$3.00$4.80$3.90$4.70 07/17$1.93–$7.35$3.90--
$190.00Oct 16$5.10$8.20$6.65$5.90 07/30$2.60–$10.50$5.90--
$190.00Dec 18$12.00$15.00$13.50$10.90 07/27$7.00–$18.25$12.00--
$190.00Jan 15$14.80$17.00$15.90$15.91 07/28$8.45–$19.85$15.90--
$130.00Aug 21$29.10$32.30$30.70$23.45 07/31$10.00–$38.75$29.10--
$130.00Sep 18$32.30$35.50$33.90$33.00 07/28$14.85–$41.45$33.00--
$130.00Oct 16$35.00$38.00$36.50$8.95 06/25$17.85–$43.70$35.00--
$130.00Dec 18$40.60$43.70$42.15$27.27 07/02$23.60–$49.10$40.60--
$130.00Jan 15$42.30$45.10$43.70$36.73 07/27$25.45–$50.60$42.30--
$195.00Aug 21$0.00$2.45$1.23$1.50 07/29$0.20–$1.68$1.23--
$195.00Sep 18$1.80$4.00$2.90$1.95 06/23$1.75–$6.05$1.95--
$195.00Oct 16$4.10$7.10$5.60$1.45 06/18$2.53–$9.35$4.10--
$195.00Dec 18$10.50$13.70$12.10$7.80 07/08$6.15–$16.55$10.50--
$195.00Jan 15$12.60$15.50$14.05$12.74 07/31$7.50–$18.55$12.74--
$125.00Aug 21$33.30$37.40$35.35$23.20 07/21$13.00–$43.50$33.30--
$125.00Sep 18$37.20$39.40$38.30$24.45 07/07$17.75–$45.60$37.20--
$125.00Dec 18$44.00$47.20$45.60$15.50 06/24$25.90–$52.30$44.00--
$125.00Jan 15$45.60$49.10$47.35$41.43 07/31$27.60–$54.25$45.60--
$200.00Sep 18$0.90$3.50$2.20$2.15 07/21$1.60–$5.05$2.15--
$200.00Oct 16$2.85$6.20$4.53$4.40 07/30$1.95–$7.75$4.40--
$200.00Dec 18$9.20$12.60$10.90$10.90 07/28$5.65–$15.15$10.90--
$200.00Jan 15$11.70$14.30$13.00$11.56 07/31$6.80–$16.85$11.70--
$120.00Aug 21$38.90$41.90$40.40$15.95 07/01$16.55–$48.05$38.90--
$120.00Sep 18$40.80$43.70$42.25$36.00 07/27$20.10–$50.15$40.80--
$120.00Oct 16$42.80$45.60$44.20$19.45 06/29$23.20–$51.30$42.80--
$120.00Dec 18$47.60$50.70$49.15$14.00 06/22$28.40–$55.95$47.60--
$120.00Jan 15$49.10$52.20$50.65$33.70 07/08$30.35–$57.70$49.10--
$115.00Aug 21$43.70$46.70$45.20$46.92 07/30$20.10–$52.95$45.20--
$115.00Sep 18$45.20$48.40$46.80$19.00 06/15$23.80–$54.35$45.20--
$115.00Oct 16$47.00$50.20$48.60$41.10 07/17$26.40–$55.70$47.00--
$115.00Dec 18$51.30$54.50$52.90$31.60 07/01$31.20–$59.80$51.30--
$115.00Jan 15$52.70$55.90$54.30$61.00 07/29$33.05–$61.50$54.30--
$210.00Sep 18$0.05$2.70$1.38$1.60 07/27$1.38–$3.05$1.38--
$110.00Aug 21$48.70$52.10$50.40$51.82 07/30$23.95–$57.75$50.40--
$110.00Sep 18$50.00$52.90$51.45$13.70 06/23$27.45–$59.45$50.00--
$110.00Oct 16$52.00$54.40$53.20$41.10 07/20$29.50–$60.15$52.00--
$110.00Dec 18$55.20$58.20$56.70$18.82 06/23$34.35–$63.80$55.20--
$110.00Jan 15$55.70$59.90$57.80$37.00 07/01$35.85–$65.35$55.70--
$105.00Aug 21$53.60$56.70$55.15$20.81 06/29$28.35–$62.75$53.60--
$105.00Sep 18$54.50$57.70$56.10$23.90 06/26$31.10–$63.95$54.50--
$105.00Jan 15$60.20$63.90$62.05$45.86 07/07$38.80–$69.35$60.20--
$100.00Sep 18$59.50$62.50$61.00$52.84 07/17$35.05–$68.65$59.50--
$100.00Dec 18$63.30$66.50$64.90$65.00 07/30$40.80–$72.00$64.90--
$100.00Jan 15$64.30$67.80$66.05$28.22 06/25$42.05–$73.35$64.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.00$8.40$7.20$16.00 07/20$5.70–$29.75$7.20--
$160.00Sep 18$12.10$14.60$13.35$10.94 07/29$11.05–$32.70$12.10--
$160.00Dec 18$21.20$23.80$22.50$36.80 07/22$20.30–$38.85$22.50--
$160.00Jan 15$22.40$25.70$24.05$22.65 07/29$21.90–$39.85$22.65--
$165.00Aug 21$8.70$11.00$9.85$31.50 07/06$7.80–$34.30$9.85--
$165.00Sep 18$14.20$17.30$15.75$27.80 07/16$13.45–$36.80$15.75--
$155.00Aug 21$3.00$6.10$4.55$9.42 07/30$3.88–$25.45$4.5510
$155.00Sep 18$9.60$12.10$10.85$16.85 07/27$9.60–$28.75$10.85--
$155.00Dec 18$18.80$21.20$20.00$33.80 07/22$18.05–$35.05$20.00--
$155.00Jan 15$20.20$23.20$21.70$25.70 07/31$19.70–$36.50$21.70--
$170.00Sep 18$18.10$20.20$19.15$57.70 06/17$16.15–$41.05$19.15--
$150.00Aug 21$2.35$5.10$3.72$7.10 07/30$3.10–$21.90$3.72--
$150.00Sep 18$7.60$10.00$8.80$12.80 07/30$7.45–$24.70$8.80--
$150.00Dec 18$16.20$18.90$17.55$25.40 07/16$15.95–$31.95$17.55--
$150.00Jan 15$17.50$20.80$19.15$22.90 07/31$17.40–$33.20$19.15--
$175.00Sep 18$21.00$23.40$22.20$57.89 06/17$19.05–$45.45$22.20--
$175.00Jan 15$31.30$34.30$32.80$61.18 06/17$29.85–$51.50$32.80--
$145.00Aug 21$1.10$2.70$1.90$5.30 07/31$1.68–$17.30$1.90--
$145.00Sep 18$5.60$8.50$7.05$10.60 07/30$5.70–$21.45$7.05--
$145.00Dec 18$14.90$17.00$15.95$23.60 07/15$14.10–$28.55$15.95--
$180.00Jan 15$34.50$37.50$36.00$40.60 07/31$32.60–$55.50$36.00--
$140.00Aug 21$0.55$2.20$1.38$3.50 07/31$1.38–$13.80$1.3841
$140.00Sep 18$4.70$7.40$6.05$8.51 07/31$4.40–$18.25$6.05--
$140.00Oct 16$7.40$9.50$8.45$11.10 07/30$6.80–$20.60$8.45--
$140.00Dec 18$13.10$14.80$13.95$20.90 07/15$12.20–$25.40$13.9526
$140.00Jan 15$14.00$16.50$15.25$17.50 07/28$13.45–$26.85$15.25--
$185.00Sep 18$28.50$31.00$29.75$49.00 06/05$25.00–$54.55$29.75--
$185.00Dec 18$36.30$38.80$37.55$46.80 07/17$34.05–$58.45$37.55--
$135.00Aug 21$0.25$1.15$0.70$2.30 07/31$0.70–$10.65$0.70--
$135.00Sep 18$3.30$5.20$4.25$5.92 07/31$3.45–$15.35$4.25--
$135.00Oct 16$5.60$8.30$6.95$8.35 07/28$5.65–$17.05$6.95--
$135.00Dec 18$10.60$12.90$11.75$13.60 07/31$10.60–$21.85$11.75--
$190.00Jan 15$41.70$43.90$42.80$47.40 07/31$38.95–$63.60$42.80--
$130.00Aug 21$0.00$2.80$1.40$1.18 07/30$0.60–$8.25$1.18--
$130.00Sep 18$1.90$4.80$3.35$4.65 07/28$2.65–$12.40$3.35--
$130.00Oct 16$4.10$6.90$5.50$6.80 07/28$4.10–$14.80$5.50--
$130.00Dec 18$8.80$11.30$10.05$15.80 07/16$9.20–$19.10$10.05--
$130.00Jan 15$10.90$13.10$12.00$30.03 06/11$10.00–$21.15$12.00--
$125.00Aug 21$0.00$1.05$0.53$1.35 07/30$0.53–$6.05$0.53--
$125.00Sep 18$1.75$3.00$2.38$2.30 07/29$2.33–$9.80$2.30--
$125.00Oct 16$3.60$5.80$4.70$12.90 07/23$3.75–$12.25$4.70--
$125.00Dec 18$7.30$9.70$8.50$10.00 07/28$7.70–$17.05$8.50--
$125.00Jan 15$8.80$11.30$10.05$10.50 07/29$8.60–$18.45$10.05--
$120.00Aug 21$0.00$1.15$0.57$0.80 07/30$0.35–$3.95$0.57--
$120.00Sep 18$1.45$2.50$1.98$2.80 07/30$1.98–$8.10$1.98--
$120.00Oct 16$2.70$5.50$4.10$15.00 06/08$2.85–$10.15$4.10--
$120.00Dec 18$6.00$8.30$7.15$8.63 07/31$6.65–$14.30$7.15--
$120.00Jan 15$6.80$9.40$8.10$10.00 07/28$7.25–$16.15$8.10--
$115.00Aug 21$0.00$2.35$1.18$0.20 07/31$0.18–$3.13$0.20--
$115.00Sep 18$0.65$1.90$1.27$2.30 07/30$1.27–$6.30$1.27--
$115.00Oct 16$1.70$3.90$2.80$6.77 06/04$2.58–$8.30$2.80--
$115.00Dec 18$4.60$7.10$5.85$7.30 07/30$5.45–$12.40$5.85--
$115.00Jan 15$5.90$8.50$7.20$12.40 07/10$6.35–$13.95$7.20--
$110.00Aug 21$0.00$2.25$1.13$0.25 07/29$0.13–$2.25$0.25--
$110.00Sep 18$0.50$1.70$1.10$2.70 07/21$1.08–$4.80$1.10--
$110.00Oct 16$0.95$2.85$1.90$2.20 07/30$1.78–$7.10$1.90--
$110.00Dec 18$3.60$6.30$4.95$6.30 07/30$4.65–$10.55$4.95--
$110.00Jan 15$4.50$7.10$5.80$7.20 07/31$5.45–$11.55$5.80--
$105.00Aug 21$0.00$1.10$0.55$0.35 07/30$0.13–$1.58$0.35--
$105.00Sep 18$0.00$2.70$1.35$1.20 07/29$1.02–$3.80$1.20--
$105.00Oct 16$0.40$3.30$1.85$1.70 07/30$1.58–$5.15$1.70--
$105.00Dec 18$2.90$5.40$4.15$16.70 06/24$3.83–$8.65$4.15--
$105.00Jan 15$3.30$6.10$4.70$13.70 06/09$4.60–$10.05$4.70--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.10$1.25$0.68$2.50 07/22$0.68–$2.85$0.68--
$100.00Oct 16$0.60$1.55$1.08$1.35 07/30$0.78–$4.20$1.08--
$100.00Dec 18$2.05$4.60$3.33$6.30 07/22$3.05–$7.05$3.33--
$100.00Jan 15$2.85$6.00$4.43$7.90 07/22$3.72–$8.15$4.43--
$95.00Aug 21$0.00$0.95$0.48$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$2.55$1.27$1.80 07/24$0.53–$2.33$1.27--
$95.00Oct 16$0.05$2.25$1.15$2.70 07/23$0.70–$3.15$1.15--
$95.00Dec 18$1.40$3.90$2.65$8.80 06/15$2.47–$5.95$2.65--
$95.00Jan 15$2.05$4.40$3.23$3.86 07/28$3.00–$6.75$3.23--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$2.40$1.20$0.56 07/30$0.60–$1.88$0.56--
$90.00Oct 16$0.00$1.95$0.98$2.10 07/24$0.48–$2.28$0.98--
$90.00Dec 18$0.80$3.60$2.20$2.50 07/31$1.95–$4.70$2.20--
$90.00Jan 15$1.65$2.50$2.08$11.90 06/23$2.05–$5.60$2.08--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$0.93$0.25--
$85.00Sep 18$0.00$1.95$0.98$0.93 07/17$0.53–$1.63$0.93--
$85.00Oct 16$0.00$0.90$0.45$1.50 07/24$0.30–$1.90$0.45--
$85.00Dec 18$0.35$3.30$1.83$1.90 07/31$1.30–$3.95$1.83--
$85.00Jan 15$0.80$3.60$2.20$3.38 07/17$2.08–$4.65$2.20--
$80.00Sep 18$0.00$1.95$0.98$0.31 07/29$0.48–$1.38$0.31--
$80.00Oct 16$0.00$2.45$1.23$1.10 07/24$0.28–$1.58$1.10--
$80.00Jan 15$0.35$3.30$1.83$3.40 07/08$1.75–$3.73$1.83--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.90–$1.13$1.08--
$75.00Sep 18$0.00$1.75$0.88$0.75 07/09$0.38–$1.30$0.75--
$75.00Oct 16$0.00$2.30$1.15$3.17 06/11$0.20–$1.40$1.15--
$75.00Dec 18$0.40$2.35$1.38$1.20 07/29$0.68–$2.33$1.20--
$75.00Jan 15$0.40$1.35$0.88$1.37 07/31$0.88–$2.90$0.88--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.48–$1.10$0.80--
$70.00Sep 18$0.00$2.15$1.08$1.88 06/23$0.33–$1.20$1.08--
$70.00Oct 16$0.00$2.25$1.13$0.90 07/09$0.18–$1.30$0.90--
$70.00Dec 18$0.00$2.10$1.05$1.90 07/02$0.53–$2.22$1.05--
$70.00Jan 15$0.00$2.30$1.15$2.00 07/07$0.98–$2.25$1.15--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.88–$1.10$0.40--
$65.00Oct 16$0.00$2.20$1.10$1.20 06/16$0.15–$1.23$1.10--
$65.00Dec 18$0.00$1.90$0.95$1.10 07/21$0.38–$1.60$0.95--
$65.00Jan 15$0.00$2.90$1.45$1.75 07/08$0.90–$1.73$1.45--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 115
Total Puts 17
Put/Call Ratio 0.15
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,224
Total Puts 632
Average Put/Call Ratio 0.62
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