NEW Tour v251
GWRE
GUIDEWIRE SOFTWARE I
$127.65 +3.74%
$127.85 (+0.16%)🌙
as of 07/01 06:32 PM
(6/30 18:30) ◀
|
Wednesday, July 1, 2026 (6:32pm)
January 2026
|
▶ (7/2 18:32)
◀ 7/1 18:32 ▶

Option Volume

Detail
ℹ
Current (07/01) 362
Calls: 255 (70%)
Puts: 107 (30%)
Prior (06/30) 88
Calls: 65 (74%)
Puts: 23 (26%)
Current vs Prior +311.36%
Calls: +292.31% (Calls)
Puts: +365.22% (Puts)
Prior 7-Day Total 2,836
Calls: 2,051 (72%)
Puts: 785 (28%)
Prior 7-Day Average 405
Calls: 293 (72%)
Puts: 112 (28%)
Current vs Prior 7-Day Avg -10.65%
Calls: -12.97%
Puts: -4.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $372.1K
Calls: $273.4K (73%)
Puts: $98.7K (27%)
Prior (06/30) $44.5K
Calls: $37.5K (84%)
Puts: $7.0K (16%)
Current vs Prior +735.89%
Calls: +628.60%
Puts: +1312.33%
Prior 7-Day Total $3.90M
Calls: $1.25M (32%)
Puts: $2.65M (68%)
Prior 7-Day Average $557.0K
Calls: $178.8K (32%)
Puts: $378.2K (68%)
Current vs Prior 7-Day Avg -33.20%
Calls: +52.88%
Puts: -73.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.42
Prior (06/30) 0.35
Current vs Prior +18.58%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -7.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,602
Calls: 2,103 (81%)
Puts: 499 (19%)
Prior (06/30) 1,103
Calls: 1,103 (100%)
Puts: -- (0%)
Current vs Prior +135.90%
Prior 7-Day Total 9,972
Calls: 7,492 (75%)
Puts: 2,480 (25%)
Prior 7-Day Average 1,424
Calls: 1,070 (72%)
Puts: 413 (28%)
Current vs Prior 7-Day Avg +82.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.03% | 20.02%
Prior 12.39% | 20.28%
Current vs Prior -2.97% | -1.29%
Prior 7-Day Avg 14.24% | 21.90%
Current vs 7-Day Avg -15.53% | -8.62%
Prior 7-Day Eod 12.39% | 20.28%
Current vs 7-Day Eod -2.97% | -1.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Prior 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.95% | 8.67%
Calls: 15.04% | 9.44%
Puts: 14.86% | 7.90%
Current vs 7-Day Avg +24.66% | -8.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($273.4K). Massive premium surge with dollar volume up 736% vs prior. Unusually high activity with volume up 311% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (255 calls vs 107 puts).

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 BEARISH
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 5 of results (avg 8.6%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 177.508.00$7.756.5%110.59376
$130.00Jul 175.005.40$5.207.7%80.46337
$115.00Jul 1713.7015.00$14.359.1%50.81--
$100.00Jul 1727.3030.10$28.709.8%50.9317
$120.00Jul 1710.6011.70$11.159.9%70.7148
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. 6 found (avg delta 0.72, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1727.3030.10$28.709.8%50.9317
$115.00Jul 1713.7015.00$14.359.1%50.81--
$120.00Jul 1710.6011.70$11.159.9%70.7148
$125.00Jul 177.508.00$7.756.5%110.59376
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1712.6014.60$13.6014.7%10.7441
$130.00Jul 177.008.20$7.6015.8%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 95, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 177.508.00$7.756.5%110.59376
$140.00Jul 171.852.95$2.4045.8%90.2662
$130.00Jul 175.005.40$5.207.7%80.46337
$120.00Jul 1710.6011.70$11.159.9%70.7148
$150.00Jul 170.701.40$1.0566.7%60.13333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.400.70$0.5554.5%130.0765
$115.00Jul 171.601.95$1.7819.7%130.19--
$120.00Jul 172.753.20$2.9815.1%100.2944
$125.00Jul 174.505.10$4.8012.5%30.4138
$100.00Jul 170.000.95$0.48197.9%10.05--

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. 11 found (best R:R 11.50, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.40$4.60$0.4011.50$150.40
$140.00$150.00Jul 17$1.35$8.65$1.356.41$141.35
$135.00$140.00Jul 17$1.30$3.70$1.302.85$136.30
$130.00$135.00Jul 17$1.50$3.50$1.502.33$131.50
$125.00$130.00Jul 17$2.55$2.45$2.550.96$127.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Jul 17$1.23$8.77$1.237.13$113.77
$120.00$115.00Jul 17$1.20$3.80$1.203.17$118.80
$125.00$120.00Jul 17$1.82$3.18$1.821.75$123.18
$130.00$125.00Jul 17$2.80$2.20$2.800.79$127.20
$140.00$130.00Jul 17$6.00$4.00$6.000.67$134.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 22.08, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$115.00Jul 17$14.35$14.35$0.6522.08$114.35
$120.00$125.00Jul 17$3.40$3.40$1.602.13$123.40
$115.00$120.00Jul 17$3.20$3.20$1.801.78$118.20
$125.00$130.00Jul 17$2.55$2.55$2.451.04$127.55
$130.00$135.00Jul 17$1.50$1.50$3.500.43$131.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$6.00$6.00$4.001.50$134.00
$130.00$125.00Jul 17$2.80$2.80$2.201.27$127.20
$125.00$120.00Jul 17$1.82$1.82$3.180.57$123.18
$120.00$115.00Jul 17$1.20$1.20$3.800.32$118.80
$115.00$105.00Jul 17$1.23$1.23$8.770.14$113.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.83% of stock, avg 13.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$7.75$4.80$12.55$112.45$137.559.83%
$130.00Jul 17$5.20$7.60$12.80$117.20$142.8010.03%
$120.00Jul 17$11.15$2.98$14.13$105.87$134.1311.07%
$140.00Jul 17$2.40$13.60$16.00$124.00$156.0012.53%
$115.00Jul 17$14.35$1.78$16.13$98.87$131.1312.64%
$100.00Jul 17$28.70$0.48$29.18$70.82$129.1822.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$100.00Jul 17$0.65$0.48$1.13$98.87$156.13
$155.00$105.00Jul 17$0.65$0.55$1.20$103.80$156.20
$150.00$100.00Jul 17$1.05$0.48$1.53$98.47$151.53
$150.00$105.00Jul 17$1.05$0.55$1.60$103.40$151.60
$155.00$115.00Jul 17$0.65$1.78$2.43$112.57$157.43
$150.00$115.00Jul 17$1.05$1.78$2.83$112.17$152.83
$140.00$100.00Jul 17$2.40$0.48$2.88$97.12$142.88
$140.00$105.00Jul 17$2.40$0.55$2.95$102.05$142.95
$155.00$120.00Jul 17$0.65$2.98$3.63$116.37$158.63
$150.00$120.00Jul 17$1.05$2.98$4.03$115.97$154.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.56, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.10$0.904.56$125.90$139.10
115/120125/130Jul 17$3.75$1.253.00$116.25$128.75
120/125130/135Jul 17$3.32$1.681.98$121.68$133.32
125/130150/155Jul 17$3.20$1.801.78$126.80$153.20
130/140150/155Jul 17$6.40$3.601.78$133.60$156.40
120/125135/140Jul 17$3.12$1.881.66$121.88$138.12
115/120130/135Jul 17$2.70$2.301.17$117.30$132.70
115/120135/140Jul 17$2.50$2.501.00$117.50$137.50
105/115120/125Jul 17$4.63$5.370.86$110.37$124.63
120/125150/155Jul 17$2.22$2.780.80$122.78$152.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.20$4.8024.00
$120.00$125.00$130.00Jul 17$0.85$4.154.88
$125.00$130.00$135.00Jul 17$1.05$3.953.76
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.62$4.387.06
$120.00$125.00$130.00Jul 17$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$115.001:2Jul 17$0.00$15.00
$150.00$155.001:2Jul 17-$0.25$4.75
$135.00$140.001:2Jul 17-$1.10$3.90
$130.00$135.001:2Jul 17-$2.20$2.80
$125.00$130.001:2Jul 17-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$1.60$8.40
$105.00$100.001:2Jul 17-$0.41$4.59
$120.00$115.001:2Jul 17-$0.58$4.42
$125.00$120.001:2Jul 17-$1.16$3.84
$130.00$125.001:2Jul 17-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.92%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Jul 17$5.000.461.8%3.92%5.76%8337
$135.00Jul 17$3.100.355.8%2.43%8.19%1--
$140.00Jul 17$1.850.269.7%1.45%11.12%962
$150.00Jul 17$0.700.1317.5%0.55%18.06%6333
$155.00Jul 17$0.400.0921.4%0.31%21.74%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 769 vol/day, 198 traded recently)

GWRE averages only 769 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 $140.00 12-18 call last traded $10.70 on 06/24 (now $18.00/$19.10) — try a limit near $18.00. Also watch the $125.00 07-17 call last traded $5.00 on 06/26 (now $7.50/$8.00) — try a limit near $7.50; the $110.00 01-15 call last traded $28.40 on 06/11 (now $33.30/$35.60) — try a limit near $33.30. Most tradeable put: the $125.00 12-18 put last traded $28.90 on 06/24 (now $19.20/$20.70) — try a limit near $19.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$5.00$5.40$5.20$3.02 06/26$0.83–$32.45$5.00337
$130.00Aug 21$10.00$11.30$10.65$5.20 06/25$2.95–$10.65$10.0070
$130.00Sep 18$14.10$16.50$15.30$11.30 06/26$5.65–$38.40$14.10--
$130.00Oct 16$16.60$19.20$17.90$8.95 06/25$7.35–$40.70$16.60--
$130.00Dec 18$22.10$23.20$22.65$18.80 06/26$11.35–$45.00$22.10--
$130.00Jan 15$23.80$26.40$25.10$20.40 06/26$12.50–$46.40$23.80--
$125.00Jul 17$7.50$8.00$7.75$5.00 06/26$1.05–$36.35$7.50376
$125.00Aug 21$11.90$14.20$13.05$7.10 06/25$3.85–$13.05$11.90--
$125.00Sep 18$16.30$18.70$17.50$8.24 06/23$6.60–$41.60$16.30--
$125.00Dec 18$24.30$26.90$25.60$15.50 06/24$12.80–$48.00$24.30--
$125.00Jan 15$26.20$28.20$27.20$15.25 06/18$13.95–$49.35$26.20--
$135.00Jul 17$3.10$4.30$3.70$2.25 06/26$0.65–$28.95$3.10--
$135.00Aug 21$7.70$10.40$9.05$6.30 06/26$2.23–$9.05$7.70--
$135.00Sep 18$12.10$14.40$13.25$4.50 06/22$4.55–$35.55$12.10--
$135.00Oct 16$14.30$17.50$15.90$7.70 06/24$6.20–$37.80$14.30--
$135.00Dec 18$19.70$21.10$20.40$12.10 06/24$10.15–$42.05$19.70--
$135.00Jan 15$21.60$24.30$22.95$21.29 06/15$11.40–$43.65$21.6015
$120.00Jul 17$10.60$11.70$11.15$7.20 06/26$1.63–$40.20$10.6048
$120.00Aug 21$15.30$17.60$16.45$12.00 06/26$4.90–$16.45$15.30--
$120.00Sep 18$19.10$20.50$19.80$15.05 06/26$8.00–$45.05$19.10204
$120.00Oct 16$21.20$24.00$22.60$16.27 06/26$9.50–$47.35$21.20--
$120.00Dec 18$27.00$28.80$27.90$14.00 06/22$14.05–$51.00$27.00--
$120.00Jan 15$28.60$31.40$30.00$15.11 06/22$15.25–$52.25$28.6090
$140.00Jul 17$1.85$2.95$2.40$1.45 06/26$0.45–$25.80$1.8562
$140.00Aug 21$5.60$8.90$7.25$4.80 06/26$1.65–$7.25$5.60--
$140.00Sep 18$10.20$12.50$11.35$6.20 06/25$3.70–$32.55$10.20--
$140.00Oct 16$12.50$15.10$13.80$41.16 06/01$5.20–$34.75$13.80--
$140.00Dec 18$18.00$19.10$18.55$10.70 06/24$9.00–$39.55$18.0078
$140.00Jan 15$19.40$22.40$20.90$10.25 06/22$10.35–$40.95$19.40--
$115.00Jul 17$13.70$15.00$14.35$9.80 06/26$2.60–$44.40$13.70--
$115.00Aug 21$18.00$20.40$19.20$14.70 06/26$6.35–$19.20$18.008
$115.00Sep 18$21.90$24.30$23.10$19.00 06/15$9.50–$48.25$21.90--
$115.00Oct 16$23.90$26.90$25.40$15.60 06/25$11.15–$50.65$23.90--
$115.00Dec 18$29.60$32.10$30.85$22.68 06/11$15.90–$54.20$29.608
$115.00Jan 15$30.90$32.90$31.90$17.65 06/22$17.40–$55.40$30.90--
$145.00Jul 17$1.15$1.55$1.35$0.97 06/26$0.30–$22.90$1.15--
$145.00Aug 21$4.80$7.00$5.90$2.80 06/25$1.30–$5.90$4.80--
$145.00Sep 18$8.50$11.00$9.75$6.50 06/26$3.25–$29.95$8.50--
$145.00Oct 16$10.60$13.40$12.00$10.00 06/10$4.40–$32.25$10.60--
$145.00Dec 18$15.70$17.40$16.55$9.60 06/24$8.25–$37.20$15.70--
$145.00Jan 15$17.40$20.30$18.85$10.10 06/23$9.15–$38.25$17.40--
$110.00Jul 17$17.90$20.90$19.40$12.49 06/26$3.95–$48.55$17.90--
$110.00Aug 21$21.80$24.30$23.05$18.00 06/26$7.90–$23.05$21.8015
$110.00Sep 18$24.50$28.00$26.25$13.70 06/23$11.30–$52.30$24.50--
$110.00Oct 16$26.80$29.80$28.30$16.80 06/24$13.35–$54.35$26.80--
$110.00Dec 18$32.00$34.80$33.40$18.82 06/23$17.65–$57.55$32.00--
$110.00Jan 15$33.30$35.60$34.45$28.40 06/11$18.95–$58.70$33.3010
$150.00Jul 17$0.70$1.40$1.05$0.42 06/24$0.30–$20.15$0.70333
$150.00Aug 21$3.90$5.60$4.75$2.90 06/26$1.45–$4.75$3.9011
$150.00Sep 18$7.00$9.50$8.25$5.68 06/26$2.60–$27.60$7.00--
$150.00Oct 16$9.10$11.80$10.45$5.00 06/24$3.75–$29.95$9.10--
$150.00Dec 18$14.50$17.20$15.85$33.25 06/03$7.10–$34.55$15.8519
$150.00Jan 15$15.60$18.90$17.25$9.48 06/18$8.40–$36.05$15.60--
$105.00Jul 17$22.90$25.50$24.20$6.32 06/22$5.90–$52.95$22.90--
$105.00Aug 21$25.60$28.70$27.15$13.20 06/24$10.10–$27.15$25.60--
$105.00Sep 18$28.50$31.30$29.90$23.90 06/26$13.50–$56.45$28.50--
$105.00Jan 15$36.00$39.30$37.65$35.00 06/09$21.05–$62.20$36.00--
$155.00Jul 17$0.40$0.90$0.65$0.51 06/26$0.35–$17.75$0.51--
$155.00Aug 21$2.35$4.60$3.47$2.10 06/26$1.13–$3.47$2.35--
$155.00Sep 18$6.10$7.40$6.75$2.30 06/23$2.15–$25.40$6.10--
$155.00Oct 16$7.60$10.50$9.05$4.04 06/25$3.23–$27.65$7.60--
$155.00Jan 15$14.00$17.20$15.60$25.50 06/05$7.35–$33.80$15.60--
$155.00Dec 18$13.00$14.40$13.70--$13.70–$13.70—$13.009
$100.00Jul 17$27.30$30.10$28.70$20.00 06/17$8.20–$57.55$27.3017
$100.00Sep 18$31.90$34.80$33.35$19.17 06/18$15.85–$60.05$31.90--
$100.00Dec 18$38.00$41.00$39.50$47.54 06/05$21.55–$64.75$39.50--
$100.00Jan 15$39.10$41.80$40.45$28.22 06/25$23.20–$65.80$39.10--
$160.00Jul 17$0.15$0.95$0.55$0.75 06/26$0.10–$15.95$0.55--
$160.00Sep 18$4.90$7.00$5.95$1.90 06/22$1.78–$23.15$4.90156
$160.00Oct 16$6.30$9.30$7.80$4.20 06/25$2.78–$25.45$6.30--
$160.00Dec 18$11.60$14.50$13.05$10.78 06/15$5.85–$30.40$11.60--
$160.00Jan 15$12.40$16.10$14.25$10.07 06/17$6.65–$31.90$12.40--
$95.00Dec 18$41.80$43.90$42.85$41.90 05/14$24.25–$68.70$41.90--
$95.00Jan 15$42.20$45.50$43.85$33.79 06/17$25.65–$69.30$42.20--
$165.00Jul 17$0.00$1.45$0.73$0.35 06/26$0.18–$13.55$0.35--
$165.00Sep 18$4.10$5.90$5.00$5.50 06/09$1.73–$21.30$5.00--
$165.00Oct 16$5.20$8.20$6.70$2.55 06/23$2.30–$23.60$5.20--
$165.00Dec 18$10.40$11.70$11.05$32.88 06/02$5.25–$28.40$11.056
$90.00Dec 18$44.50$47.90$46.20$28.20 06/22$27.15–$72.60$44.50--
$90.00Jan 15$45.60$48.80$47.20$29.07 06/22$28.30–$73.35$45.60--
$170.00Jul 17$0.00$1.10$0.55$0.55 06/26$0.13–$11.60$0.55--
$170.00Sep 18$3.70$5.80$4.75$1.52 06/23$1.50–$19.25$3.70--
$170.00Oct 16$4.50$7.40$5.95$1.95 06/23$2.30–$21.50$4.50--
$170.00Dec 18$9.50$12.20$10.85$5.28 06/24$4.75–$26.55$9.50--
$170.00Jan 15$10.50$13.40$11.95$5.60 06/22$5.30–$27.95$10.50--
$170.00Aug 21$1.30$2.50$1.90--$1.90–$1.90—$1.301
$85.00Jul 17$42.20$44.90$43.55$28.46 06/25$19.35–$71.65$42.20--
$175.00Jul 17$0.00$1.50$0.75$0.15 06/23$0.18–$9.90$0.15--
$175.00Aug 21$0.90$1.90$1.40$0.54 06/25$0.58–$1.48$0.90--
$175.00Sep 18$2.90$4.30$3.60$7.80 06/05$1.05–$17.65$3.6011
$175.00Dec 18$8.70$10.00$9.35$5.20 06/24$4.00–$24.75$8.70--
$175.00Jan 15$10.40$12.30$11.35$5.02 06/22$5.10–$26.10$10.40--
$80.00Jul 17$47.10$49.90$48.50$61.40 05/07$24.25–$76.00$48.50--
$80.00Sep 18$49.00$52.00$50.50$36.16 06/17$28.15–$77.65$49.00--
$80.00Dec 18$52.00$55.30$53.65$36.92 06/18$33.20–$80.60$52.00--
$80.00Jan 15$53.10$56.20$54.65$38.01 06/18$34.30–$81.10$53.10--
$180.00Jul 17$0.00$2.20$1.10$0.33 06/11$0.25–$8.30$0.33--
$180.00Sep 18$2.40$3.80$3.10$1.70 06/18$0.93–$16.05$2.40--
$180.00Oct 16$3.40$6.10$4.75$6.35 05/14$2.15–$18.35$4.75--
$70.00Dec 18$60.30$63.40$61.85$86.00 05/29$40.00–$89.00$61.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$7.00$8.20$7.60$22.85 06/18$5.70–$27.20$7.60--
$130.00Sep 18$15.00$17.40$16.20$21.30 06/16$11.15–$31.10$16.20--
$130.00Dec 18$21.70$23.00$22.35$26.61 06/10$16.65–$35.85$22.35--
$130.00Jan 15$22.30$25.40$23.85$30.03 06/11$17.20–$36.20$23.85--
$125.00Jul 17$4.50$5.10$4.80$20.70 06/23$4.45–$22.65$4.8038
$125.00Aug 21$8.60$11.00$9.80$21.20 06/23$9.80–$25.20$9.80--
$125.00Sep 18$12.40$14.10$13.25$18.30 06/17$9.45–$27.20$13.25--
$125.00Oct 16$14.10$16.60$15.35$16.70 06/08$11.05–$28.75$15.35--
$125.00Dec 18$19.20$20.70$19.95$28.90 06/24$14.20–$31.95$19.95209
$125.00Jan 15$19.70$21.90$20.80$24.40 06/26$15.10–$32.50$20.80--
$135.00Jul 17$10.20$10.90$10.55$16.35 06/26$7.50–$32.00$10.55--
$135.00Aug 21$14.30$16.60$15.45$28.40 06/18$15.45–$33.50$15.45--
$135.00Sep 18$17.90$19.00$18.45$27.59 06/17$12.95–$35.30$18.45--
$135.00Oct 16$19.40$21.90$20.65$26.25 06/26$15.15–$36.80$20.65--
$120.00Jul 17$2.75$3.20$2.98$6.70 06/26$2.98–$18.35$2.9844
$120.00Sep 18$10.10$11.70$10.90$20.84 06/18$7.65–$24.10$10.90--
$120.00Oct 16$11.80$14.20$13.00$15.00 06/08$9.40–$25.25$13.00--
$120.00Dec 18$15.90$18.30$17.10$25.40 06/24$12.20–$28.75$17.10--
$120.00Jan 15$17.20$19.50$18.35$26.11 06/18$13.65–$30.00$18.35--
$140.00Jul 17$12.60$14.60$13.60$21.85 06/26$9.25–$36.80$13.6041
$140.00Aug 21$17.70$19.40$18.55$24.80 06/26$18.55–$37.80$18.55--
$140.00Oct 16$22.40$24.80$23.60$29.30 06/26$17.15–$40.35$23.60--
$140.00Dec 18$27.40$29.00$28.20$34.00 06/17$20.75–$43.20$28.20--
$140.00Jan 15$27.70$30.20$28.95$19.00 06/02$21.85–$44.15$27.70--
$115.00Jul 17$1.60$1.95$1.78$4.31 06/26$1.78–$14.55$1.78--
$115.00Aug 21$5.00$7.10$6.05$8.40 06/26$6.05–$17.80$6.05--
$115.00Sep 18$8.20$9.50$8.85$11.50 06/26$6.10–$20.40$8.8553
$115.00Oct 16$9.80$12.50$11.15$6.77 06/04$8.25–$22.05$9.80--
$115.00Dec 18$13.80$15.50$14.65$22.30 06/24$11.20–$25.35$14.65--
$115.00Jan 15$14.90$17.90$16.40$25.70 06/22$11.95–$26.10$16.40--
$145.00Jul 17$16.40$18.80$17.60$25.55 06/26$11.60–$42.00$17.60--
$145.00Sep 18$23.60$26.10$24.85$27.62 06/08$17.50–$43.60$24.85--
$110.00Jul 17$0.85$1.10$0.98$2.71 06/26$0.98–$10.85$0.98--
$110.00Aug 21$3.50$5.40$4.45$6.60 06/26$4.45–$14.35$4.452
$110.00Sep 18$6.40$7.50$6.95$14.67 06/18$5.25–$17.20$6.95--
$110.00Dec 18$11.50$13.30$12.40$19.49 06/24$9.60–$22.20$12.40--
$110.00Jan 15$12.70$15.20$13.95$20.00 06/18$10.00–$22.90$13.95--
$150.00Jul 17$20.90$23.50$22.20$41.65 06/24$13.65–$47.00$22.20--
$150.00Sep 18$27.40$30.20$28.80$17.99 06/01$20.25–$48.25$27.40--
$150.00Dec 18$33.40$35.70$34.55$39.30 06/15$26.10–$51.55$34.55--
$150.00Jan 15$34.30$37.80$36.05$40.30 06/10$26.85–$52.10$36.05--
$105.00Jul 17$0.40$0.70$0.55$1.65 06/26$0.55–$7.75$0.5565
$105.00Aug 21$2.60$4.10$3.35$4.88 06/26$3.35–$11.30$3.35--
$105.00Sep 18$5.00$7.20$6.10$7.35 05/19$4.35–$14.40$6.10--
$105.00Dec 18$9.70$12.20$10.95$16.70 06/24$8.15–$19.50$10.95--
$105.00Jan 15$10.60$13.50$12.05$13.70 06/09$8.70–$20.05$12.05--
$155.00Jul 17$25.70$29.20$27.45$19.31 06/05$16.05–$52.25$25.70--
$155.00Aug 21$28.10$31.00$29.55$48.39 06/18$29.55–$51.90$29.55--
$100.00Jul 17$0.00$0.95$0.48$0.95 06/26$0.35–$5.25$0.48--
$100.00Aug 21$1.55$2.90$2.23$7.50 06/23$2.23–$8.95$2.23--
$100.00Sep 18$3.70$4.80$4.25$10.55 06/23$3.30–$11.75$4.25--
$100.00Oct 16$5.00$6.80$5.90$13.50 06/22$4.30–$13.60$5.90--
$100.00Dec 18$8.60$9.60$9.10$14.50 06/24$7.20–$16.80$9.1044
$100.00Jan 15$8.90$11.70$10.30$16.26 06/22$7.40–$18.10$10.30--
$160.00Jul 17$30.50$33.00$31.75$27.73 05/19$18.95–$57.15$30.50--
$95.00Jul 17$0.00$0.75$0.38$0.70 06/26$0.25–$3.40$0.38--
$95.00Aug 21$0.90$2.65$1.78$6.54 06/22$1.78–$6.65$1.783
$95.00Sep 18$2.80$3.70$3.25$7.11 06/18$2.93–$9.60$3.25--
$95.00Dec 18$6.60$8.50$7.55$8.80 06/15$5.55–$14.25$7.55--
$95.00Jan 15$7.40$9.80$8.60$15.00 06/22$6.10–$15.25$8.60--
$165.00Jul 17$35.40$39.10$37.25$17.80 06/02$21.75–$62.25$35.40--
$165.00Dec 18$44.40$46.90$45.65$37.60 05/29$34.55–$64.80$44.40--
$90.00Jul 17$0.00$2.20$1.10$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.50$2.30$1.40$3.45 06/24$1.40–$4.80$1.40--
$90.00Sep 18$2.05$3.70$2.88$7.23 06/22$2.40–$7.25$2.88--
$90.00Oct 16$2.25$4.30$3.28$3.50 06/05$2.70–$8.85$3.28--
$90.00Dec 18$5.20$7.30$6.25$9.90 06/18$5.00–$11.55$6.25--
$90.00Jan 15$5.70$8.40$7.05$11.90 06/23$5.30–$12.95$7.05--
$170.00Sep 18$43.70$45.40$44.55$57.70 06/17$31.75–$67.20$44.55--
$85.00Jul 17$0.00$1.20$0.60$0.70 06/23$0.23–$1.55$0.60--
$85.00Sep 18$0.50$2.50$1.50$5.05 06/23$1.50–$5.60$1.50--
$85.00Oct 16$2.20$3.50$2.85$2.45 06/05$2.25–$7.00$2.45--
$85.00Dec 18$4.20$6.00$5.10$5.60 06/08$3.90–$9.90$5.10--
$85.00Jan 15$4.80$7.00$5.90$8.25 06/10$4.25–$10.60$5.90--
$175.00Sep 18$47.40$49.90$48.65$57.89 06/17$34.95–$72.15$48.65--
$175.00Jan 15$53.10$55.90$54.50$61.18 06/17$41.65–$74.00$54.50--
$80.00Jul 17$0.00$0.60$0.30$0.20 06/26$0.25–$1.27$0.20--
$80.00Sep 18$0.75$2.95$1.85$2.24 06/15$1.30–$4.00$1.85--
$80.00Oct 16$0.65$2.60$1.63$4.87 06/23$1.63–$5.20$1.63--
$80.00Jan 15$3.40$5.60$4.50$8.90 06/22$3.20–$8.60$4.50--
$180.00Jul 17$50.30$53.30$51.80$49.30 06/08$31.90–$77.25$50.30--
$75.00Aug 21$0.00$0.85$0.43$1.32 06/23$0.43–$1.60$0.43--
$75.00Sep 18$0.05$3.10$1.58$3.00 06/22$1.10–$2.85$1.58--
$75.00Oct 16$0.05$2.20$1.13$3.17 06/11$1.13–$3.85$1.13--
$75.00Dec 18$2.55$3.90$3.22$4.04 06/15$2.45–$6.55$3.22--
$75.00Jan 15$3.00$3.80$3.40$7.20 06/22$2.85–$7.40$3.40--
$185.00Sep 18$57.10$59.40$58.25$49.00 06/05$42.20–$82.30$57.10--
$70.00Aug 21$0.00$0.95$0.48$0.80 06/23$0.35–$1.75$0.48--
$70.00Sep 18$0.00$1.35$0.68$1.88 06/23$0.68–$2.53$0.68--
$70.00Oct 16$0.05$2.85$1.45$1.65 06/16$1.10–$2.88$1.45--
$70.00Dec 18$1.20$3.40$2.30$2.50 06/08$2.30–$4.60$2.30--
$70.00Jan 15$1.75$3.10$2.42$5.70 06/22$2.25–$5.40$2.42--
$65.00Aug 21$0.00$0.75$0.38$0.40 06/23$0.33–$1.35$0.38--
$65.00Sep 18$0.00$2.65$1.33$1.20 05/14$0.70–$2.15$1.20--
$65.00Oct 16$0.00$1.40$0.70$1.20 06/16$0.70–$2.58$0.70--
$65.00Dec 18$0.55$3.50$2.03$2.05 06/08$1.75–$3.38$2.03--
$65.00Jan 15$0.90$2.80$1.85$2.35 06/08$1.83–$4.35$1.85--
$60.00Oct 16$0.00$2.40$1.20$0.98 06/11$0.50–$1.70$0.98--
$60.00Dec 18$0.05$3.20$1.63$1.72 06/10$1.30–$3.00$1.63--
$60.00Jan 15$0.30$3.20$1.75$2.00 06/17$1.60–$3.40$1.75--

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 255
Total Puts 107
Put/Call Ratio 0.42
Net Difference 148

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 23
Put/Call Ratio 0.35
Net Difference 42

Prior 7-Day Put/Call Summary

Total Calls 2,051
Total Puts 785
Average Put/Call Ratio 0.46
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