NEW Tour v264
GWRE
GUIDEWIRE SOFTWARE I
$134.47 +5.34%
$133.00 (-1.09%)🌙
as of 07/02 06:32 PM
(7/1 18:32) ◀
|
Thursday, July 2, 2026 (6:32pm)
January 2026
|
▶ (7/6 18:31)
◀ 7/2 18:32 ▶

Option Volume

Detail
ℹ
Current (07/02) 525
Calls: 459 (87%)
Puts: 66 (13%)
Prior (07/01) 362
Calls: 255 (70%)
Puts: 107 (30%)
Current vs Prior +45.03%
Calls: +80.00% (Calls)
Puts: -38.32% (Puts)
Prior 7-Day Total 2,671
Calls: 1,901 (71%)
Puts: 770 (29%)
Prior 7-Day Average 381
Calls: 271 (71%)
Puts: 110 (29%)
Current vs Prior 7-Day Avg +37.59%
Calls: +69.02%
Puts: -40.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $434.3K
Calls: $422.9K (97%)
Puts: $11.5K (3%)
Prior (07/01) $372.1K
Calls: $273.4K (73%)
Puts: $98.7K (27%)
Current vs Prior +16.74%
Calls: +54.67%
Puts: -88.39%
Prior 7-Day Total $3.74M
Calls: $1.15M (31%)
Puts: $2.59M (69%)
Prior 7-Day Average $533.9K
Calls: $163.7K (31%)
Puts: $370.2K (69%)
Current vs Prior 7-Day Avg -18.65%
Calls: +158.35%
Puts: -96.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.14
Prior (07/01) 0.42
Current vs Prior -65.73%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -69.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,317
Calls: 2,076 (90%)
Puts: 241 (10%)
Prior (07/01) 2,602
Calls: 2,103 (81%)
Puts: 499 (19%)
Current vs Prior -10.95%
Prior 7-Day Total 10,896
Calls: 8,388 (77%)
Puts: 2,508 (23%)
Prior 7-Day Average 1,556
Calls: 1,198 (74%)
Puts: 418 (26%)
Current vs Prior 7-Day Avg +48.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 11.23% | 19.48%
Prior 12.03% | 20.02%
Current vs Prior -6.62% | -2.66%
Prior 7-Day Avg 13.73% | 21.44%
Current vs 7-Day Avg -18.24% | -9.12%
Prior 7-Day Eod 12.03% | 20.02%
Current vs 7-Day Eod -6.62% | -2.66%
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 15.73% | 8.04%
Calls: 15.78% | 8.30%
Puts: 15.68% | 7.77%
Current vs 7-Day Avg +18.50% | -1.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($422.9K) vs puts ($11.5K). Extreme bullish P/C ratio of 0.14 - heavy call buying (459 calls vs 66 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (2,076 calls vs 241 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 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 -- 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. 6 found (avg delta 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1719.3022.20$20.7514.0%120.91--
$120.00Jul 1714.5017.60$16.0519.3%40.8348
$125.00Jul 1711.2013.60$12.4019.4%80.76373
$130.00Jul 177.6010.30$8.9530.2%3070.65339
$135.00Jul 175.207.00$6.1029.5%70.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 178.309.80$9.0516.6%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 407, top 307)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 177.6010.30$8.9530.2%3070.65339
$115.00Jul 1719.3022.20$20.7514.0%120.91--
$155.00Jul 170.501.60$1.05104.8%120.1440
$125.00Jul 1711.2013.60$12.4019.4%80.76373
$140.00Jul 172.704.50$3.6050.0%80.3868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.000.65$0.33197.0%230.04175
$115.00Jul 170.351.30$0.83114.5%160.10--
$120.00Jul 171.002.30$1.6578.8%20.1737
$130.00Jul 173.304.50$3.9030.8%10.35--
$140.00Jul 178.309.80$9.0516.6%10.62--

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 30.25, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Jul 17$0.32$9.68$0.3230.25$160.32
$150.00$155.00Jul 17$0.22$4.78$0.2221.73$150.22
$155.00$160.00Jul 17$0.30$4.70$0.3015.67$155.30
$140.00$145.00Jul 17$0.92$4.08$0.924.43$140.92
$145.00$150.00Jul 17$1.41$3.59$1.412.55$146.41
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Jul 17$0.50$4.50$0.509.00$114.50
$120.00$115.00Jul 17$0.82$4.18$0.825.10$119.18
$130.00$120.00Jul 17$2.25$7.75$2.253.44$127.75
$140.00$130.00Jul 17$5.15$4.85$5.150.94$134.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 15.67, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$120.00$125.00Jul 17$3.65$3.65$1.352.70$123.65
$125.00$130.00Jul 17$3.45$3.45$1.552.23$128.45
$130.00$135.00Jul 17$2.85$2.85$2.151.33$132.85
$135.00$140.00Jul 17$2.50$2.50$2.501.00$137.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$5.15$5.15$4.851.06$134.85
$130.00$120.00Jul 17$2.25$2.25$7.750.29$127.75
$120.00$115.00Jul 17$0.82$0.82$4.180.20$119.18
$115.00$110.00Jul 17$0.50$0.50$4.500.11$114.50

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. 4 found (cheapest 9.41% of stock, avg 12.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.60$9.05$12.65$127.35$152.659.41%
$130.00Jul 17$8.95$3.90$12.85$117.15$142.859.56%
$120.00Jul 17$16.05$1.65$17.70$102.30$137.7013.16%
$115.00Jul 17$20.75$0.83$21.58$93.42$136.5816.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.17% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Jul 17$0.75$0.83$1.58$113.42$161.58
$155.00$115.00Jul 17$1.05$0.83$1.88$113.12$156.88
$150.00$115.00Jul 17$1.27$0.83$2.10$112.90$152.10
$160.00$120.00Jul 17$0.75$1.65$2.40$117.60$162.40
$155.00$120.00Jul 17$1.05$1.65$2.70$117.30$157.70
$150.00$120.00Jul 17$1.27$1.65$2.92$117.08$152.92
$145.00$115.00Jul 17$2.68$0.83$3.51$111.49$148.51
$145.00$120.00Jul 17$2.68$1.65$4.33$115.67$149.33
$140.00$115.00Jul 17$3.60$0.83$4.43$110.57$144.43
$160.00$130.00Jul 17$0.75$3.90$4.65$125.35$164.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.85, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.27$0.735.85$115.73$129.27
110/115120/125Jul 17$4.15$0.854.88$110.85$124.15
110/115125/130Jul 17$3.95$1.053.76$111.05$128.95
115/120130/135Jul 17$3.67$1.332.76$116.33$133.67
110/115130/135Jul 17$3.35$1.652.03$111.65$133.35
115/120135/140Jul 17$3.32$1.681.98$116.68$138.32
130/140145/150Jul 17$6.56$3.441.91$133.44$151.56
110/115135/140Jul 17$3.00$2.001.50$112.00$138.00
130/140160/170Jul 17$5.47$4.531.21$134.53$165.47
130/140155/160Jul 17$5.45$4.551.20$134.55$160.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.20$4.8024.00
$130.00$135.00$140.00Jul 17$0.35$4.6513.29
$125.00$130.00$135.00Jul 17$0.60$4.407.33
$115.00$120.00$125.00Jul 17$1.05$3.953.76
$145.00$150.00$155.00Jul 17$1.19$3.813.20
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.32$4.6814.62
$120.00$130.00$140.00Jul 17$2.90$7.102.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.11, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Jul 17-$0.11$9.89
$155.00$160.001:2Jul 17-$0.45$4.55
$150.00$155.001:2Jul 17-$0.83$4.17
$135.00$140.001:2Jul 17-$1.10$3.90
$140.00$145.001:2Jul 17-$1.76$3.24
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.01$4.99
$130.00$120.001:2Jul 17$0.60$9.40
$140.00$130.001:2Jul 17$1.25$8.75
$115.00$110.001:2Jul 17$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.87%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Jul 17$5.200.520.4%3.87%4.26%7--
$140.00Jul 17$2.700.384.1%2.01%6.12%868
$145.00Jul 17$1.950.297.8%1.45%9.28%2--
$155.00Jul 17$0.500.1415.3%0.37%15.64%1240
$150.00Jul 17$0.400.1711.6%0.30%11.85%2333
$160.00Jul 17$0.400.1019.0%0.30%19.28%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. 199 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 $125.00 01-15 call last traded $15.25 on 06/18 (now $30.00/$32.50) — try a limit near $30.00. Also watch the $130.00 01-15 call last traded $20.40 on 06/26 (now $27.50/$29.90) — try a limit near $27.50; the $120.00 09-18 call last traded $15.05 on 06/26 (now $23.50/$25.90) — try a limit near $23.50. Most tradeable put: the $135.00 08-21 put last traded $28.40 on 06/18 (now $10.60/$12.60) — try a limit near $11.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.20$7.00$6.10$2.25 06/26$0.65–$26.00$5.20--
$135.00Aug 21$11.10$13.20$12.15$6.30 06/26$2.23–$12.15$11.10--
$135.00Sep 18$14.90$17.30$16.10$4.50 06/22$4.55–$33.05$14.90--
$135.00Oct 16$17.70$20.00$18.85$7.70 06/24$6.20–$34.95$17.70--
$135.00Dec 18$23.20$25.60$24.40$12.10 06/24$10.15–$38.80$23.20--
$135.00Jan 15$25.00$27.60$26.30$21.29 06/15$11.40–$40.50$25.00--
$130.00Jul 17$7.60$10.30$8.95$3.02 06/26$0.83–$29.35$7.60339
$130.00Aug 21$13.30$15.90$14.60$5.20 06/25$2.95–$14.60$13.30--
$130.00Sep 18$17.60$20.00$18.80$11.30 06/26$5.65–$35.80$17.60--
$130.00Oct 16$20.20$22.70$21.45$8.95 06/25$7.35–$37.40$20.20--
$130.00Dec 18$25.60$28.30$26.95$18.80 06/26$11.35–$41.85$25.6067
$130.00Jan 15$27.50$29.90$28.70$20.40 06/26$12.50–$43.25$27.5031
$140.00Jul 17$2.70$4.50$3.60$1.45 06/26$0.45–$22.85$2.7068
$140.00Aug 21$8.80$10.90$9.85$4.80 06/26$1.65–$9.85$8.80--
$140.00Sep 18$13.20$15.10$14.15$6.20 06/25$3.70–$30.45$13.20--
$140.00Oct 16$15.50$17.70$16.60$41.16 06/01$5.20–$32.30$16.60--
$140.00Dec 18$21.10$23.80$22.45$10.70 06/24$9.00–$36.50$21.10--
$140.00Jan 15$23.00$25.40$24.20$10.25 06/22$10.35–$37.80$23.0037
$125.00Jul 17$11.20$13.60$12.40$5.00 06/26$1.05–$32.90$11.20373
$125.00Aug 21$16.70$18.90$17.80$7.10 06/25$3.85–$17.80$16.702
$125.00Sep 18$20.20$22.80$21.50$8.24 06/23$6.60–$38.85$20.20--
$125.00Dec 18$28.60$30.80$29.70$15.50 06/24$12.80–$44.55$28.60--
$125.00Jan 15$30.00$32.50$31.25$15.25 06/18$13.95–$46.00$30.0042
$145.00Jul 17$1.95$3.40$2.68$0.97 06/26$0.30–$20.00$1.95--
$145.00Aug 21$6.90$8.80$7.85$2.80 06/25$1.30–$7.85$6.90--
$145.00Sep 18$11.30$13.00$12.15$6.50 06/26$3.25–$27.70$11.3025
$145.00Oct 16$13.60$15.90$14.75$10.00 06/10$4.40–$29.80$13.60--
$145.00Dec 18$19.10$21.50$20.30$9.60 06/24$8.25–$34.30$19.10--
$145.00Jan 15$21.00$23.40$22.20$10.10 06/23$9.15–$35.70$21.00--
$120.00Jul 17$14.50$17.60$16.05$7.20 06/26$1.63–$36.65$14.5048
$120.00Aug 21$19.40$22.20$20.80$12.00 06/26$4.90–$20.80$19.40--
$120.00Sep 18$23.50$25.90$24.70$15.05 06/26$8.00–$41.30$23.50203
$120.00Oct 16$25.70$28.20$26.95$16.27 06/26$9.50–$43.80$25.70--
$120.00Dec 18$30.20$33.70$31.95$14.00 06/22$14.05–$47.45$30.20--
$120.00Jan 15$32.50$35.00$33.75$15.11 06/22$15.25–$48.80$32.50--
$150.00Jul 17$0.40$2.15$1.27$0.42 06/24$0.30–$17.05$0.42333
$150.00Aug 21$5.80$7.20$6.50$2.90 06/26$1.45–$6.50$5.8012
$150.00Sep 18$9.50$11.80$10.65$5.68 06/26$2.60–$25.40$9.50--
$150.00Oct 16$12.30$13.90$13.10$5.00 06/24$3.75–$27.70$12.30--
$150.00Dec 18$17.20$19.70$18.45$33.25 06/03$7.10–$32.40$18.45--
$150.00Jan 15$18.80$21.50$20.15$9.48 06/18$8.40–$33.05$18.80--
$115.00Jul 17$19.30$22.20$20.75$9.80 06/26$2.60–$40.65$19.30--
$115.00Aug 21$22.60$25.70$24.15$14.70 06/26$6.35–$24.15$22.60--
$115.00Sep 18$26.60$29.10$27.85$19.00 06/15$9.50–$45.25$26.60--
$115.00Oct 16$28.40$31.30$29.85$15.60 06/25$11.15–$47.25$28.40--
$115.00Dec 18$34.00$36.30$35.15$22.68 06/11$15.90–$51.00$34.00--
$115.00Jan 15$35.50$37.70$36.60$17.65 06/22$17.40–$52.10$35.50--
$155.00Jul 17$0.50$1.60$1.05$0.51 06/26$0.35–$14.50$0.5140
$155.00Aug 21$4.50$5.70$5.10$2.10 06/26$1.13–$5.10$4.50--
$155.00Sep 18$8.10$9.90$9.00$2.30 06/23$2.15–$23.15$8.10--
$155.00Oct 16$10.00$12.00$11.00$4.04 06/25$3.23–$24.60$10.004
$155.00Jan 15$17.00$19.70$18.35$25.50 06/05$7.35–$31.20$18.35--
$110.00Jul 17$24.30$26.80$25.55$12.49 06/26$3.95–$44.45$24.30--
$110.00Aug 21$27.30$29.60$28.45$18.00 06/26$7.90–$28.45$27.30--
$110.00Sep 18$29.60$32.00$30.80$13.70 06/23$11.30–$49.25$29.60--
$110.00Oct 16$31.40$34.50$32.95$16.80 06/24$13.35–$50.15$31.40--
$110.00Dec 18$36.50$39.50$38.00$18.82 06/23$17.65–$53.95$36.50--
$110.00Jan 15$37.50$40.50$39.00$28.40 06/11$18.95–$55.20$37.50--
$160.00Jul 17$0.40$1.10$0.75$0.75 06/26$0.10–$12.75$0.75--
$160.00Sep 18$6.80$8.60$7.70$1.90 06/22$1.78–$21.10$6.80158
$160.00Oct 16$9.20$10.60$9.90$4.20 06/25$2.78–$23.10$9.20--
$160.00Dec 18$13.70$16.40$15.05$10.78 06/15$5.85–$28.40$13.70--
$160.00Jan 15$15.40$18.40$16.90$10.07 06/17$6.65–$29.90$15.40--
$105.00Jul 17$28.50$31.50$30.00$6.32 06/22$5.90–$49.05$28.50--
$105.00Aug 21$30.60$34.00$32.30$13.20 06/24$10.10–$32.30$30.60--
$105.00Sep 18$32.90$36.30$34.60$23.90 06/26$13.50–$52.75$32.90--
$105.00Jan 15$41.00$44.00$42.50$35.00 06/09$21.05–$58.25$41.00--
$165.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.18–$11.05$0.35--
$165.00Sep 18$5.70$6.90$6.30$5.50 06/09$1.73–$19.30$5.70--
$165.00Oct 16$7.20$9.60$8.40$2.55 06/23$2.30–$21.30$7.20--
$165.00Dec 18$11.90$14.80$13.35$32.88 06/02$5.25–$26.30$13.35--
$100.00Jul 17$34.00$36.30$35.15$20.00 06/17$8.20–$53.45$34.00--
$100.00Sep 18$37.10$40.30$38.70$19.17 06/18$15.85–$56.80$37.10--
$100.00Dec 18$42.50$46.10$44.30$47.54 06/05$21.55–$61.00$44.30--
$100.00Jan 15$43.80$47.20$45.50$28.22 06/25$23.20–$62.10$43.80--
$170.00Jul 17$0.00$0.85$0.43$0.55 06/26$0.13–$9.20$0.4378
$170.00Sep 18$4.00$6.10$5.05$1.52 06/23$1.50–$17.45$4.00--
$170.00Oct 16$5.80$8.30$7.05$1.95 06/23$2.30–$19.55$5.80--
$170.00Dec 18$12.00$13.60$12.80$5.28 06/24$4.75–$24.70$12.00--
$170.00Jan 15$13.00$15.10$14.05$5.60 06/22$5.30–$26.40$13.00--
$95.00Dec 18$46.30$49.60$47.95$41.90 05/14$24.25–$64.35$46.30--
$95.00Jan 15$47.20$50.60$48.90$33.79 06/17$25.65–$65.80$47.20--
$175.00Jul 17$0.00$2.35$1.18$0.15 06/23$0.18–$8.10$0.15--
$175.00Aug 21$1.50$3.20$2.35$0.54 06/25$0.58–$2.35$1.50--
$175.00Sep 18$3.00$5.00$4.00$7.80 06/05$1.05–$16.05$4.0011
$175.00Dec 18$10.80$12.60$11.70$5.20 06/24$4.00–$22.80$10.80--
$175.00Jan 15$11.60$13.90$12.75$5.02 06/22$5.10–$23.85$11.60--
$90.00Dec 18$49.70$53.20$51.45$28.20 06/22$27.15–$68.50$49.70--
$90.00Jan 15$51.00$54.10$52.55$29.07 06/22$28.30–$69.75$51.00--
$180.00Jul 17$0.00$2.30$1.15$0.33 06/11$0.25–$7.00$0.33--
$180.00Sep 18$3.30$4.40$3.85$1.70 06/18$0.93–$14.35$3.30--
$180.00Oct 16$4.00$6.40$5.20$6.35 05/14$2.15–$16.05$5.20--
$180.00Dec 18$9.80$11.10$10.45--$10.45–$10.45—$9.80205
$85.00Jul 17$48.30$51.20$49.75$28.46 06/25$19.35–$67.40$48.30--
$80.00Jul 17$52.90$56.20$54.55$61.40 05/07$24.25–$72.25$54.55--
$80.00Sep 18$54.50$57.70$56.10$36.16 06/17$28.15–$73.95$54.50--
$80.00Dec 18$58.60$61.00$59.80$36.92 06/18$33.20–$76.25$58.60--
$80.00Jan 15$58.50$61.80$60.15$38.01 06/18$34.30–$76.90$58.50--
$70.00Dec 18$66.80$69.00$67.90$86.00 05/29$40.00–$85.25$67.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.40$6.90$6.15$16.35 06/26$6.15–$32.00$6.15--
$135.00Aug 21$10.60$12.60$11.60$28.40 06/18$11.60–$33.50$11.603
$135.00Sep 18$14.30$16.50$15.40$27.59 06/17$14.10–$35.30$15.40--
$135.00Oct 16$17.20$18.30$17.75$26.25 06/26$15.75–$36.80$17.75--
$130.00Jul 17$3.30$4.50$3.90$22.85 06/18$3.90–$27.20$3.90--
$130.00Sep 18$11.70$14.40$13.05$21.30 06/16$12.00–$31.10$13.05--
$130.00Dec 18$19.00$21.30$20.15$26.61 06/10$16.95–$35.85$20.15--
$130.00Jan 15$20.40$22.80$21.60$30.03 06/11$18.35–$36.20$21.60--
$140.00Jul 17$8.30$9.80$9.05$21.85 06/26$9.05–$36.80$9.05--
$140.00Aug 21$13.20$15.10$14.15$24.80 06/26$14.15–$37.80$14.15--
$140.00Oct 16$20.00$21.30$20.65$29.30 06/26$18.00–$40.35$20.65--
$140.00Dec 18$23.40$26.70$25.05$34.00 06/17$21.75–$43.20$25.05--
$140.00Jan 15$25.70$27.10$26.40$19.00 06/02$22.75–$44.15$25.70--
$125.00Jul 17$1.90$2.85$2.38$20.70 06/23$2.38–$22.65$2.38--
$125.00Aug 21$6.20$8.10$7.15$21.20 06/23$7.15–$25.20$7.15--
$125.00Sep 18$9.90$11.80$10.85$18.30 06/17$10.35–$27.20$10.85--
$125.00Oct 16$11.90$13.90$12.90$16.70 06/08$11.65–$28.75$12.90--
$125.00Dec 18$16.30$18.90$17.60$28.90 06/24$14.95–$31.95$17.60--
$125.00Jan 15$17.90$19.40$18.65$24.40 06/26$15.95–$32.50$18.65--
$145.00Jul 17$11.60$14.10$12.85$25.55 06/26$12.20–$42.00$12.85--
$145.00Sep 18$20.20$22.60$21.40$27.62 06/08$18.65–$43.60$21.40--
$120.00Jul 17$1.00$2.30$1.65$6.70 06/26$1.65–$18.35$1.6537
$120.00Sep 18$7.90$10.10$9.00$20.84 06/18$8.55–$24.10$9.00--
$120.00Oct 16$9.70$11.70$10.70$15.00 06/08$9.85–$25.25$10.70--
$120.00Dec 18$14.00$16.60$15.30$25.40 06/24$13.10–$28.75$15.30--
$120.00Jan 15$15.70$17.70$16.70$26.11 06/18$13.90–$30.00$16.70--
$150.00Jul 17$15.20$17.70$16.45$41.65 06/24$14.85–$47.00$16.45--
$150.00Sep 18$23.50$25.10$24.30$17.99 06/01$21.45–$48.25$23.50--
$150.00Dec 18$29.60$32.90$31.25$39.30 06/15$27.55–$51.55$31.25--
$150.00Jan 15$30.80$33.70$32.25$40.30 06/10$28.00–$52.10$32.25--
$115.00Jul 17$0.35$1.30$0.83$4.31 06/26$0.83–$14.55$0.83--
$115.00Aug 21$3.60$4.90$4.25$8.40 06/26$4.25–$17.80$4.25--
$115.00Sep 18$6.30$8.30$7.30$11.50 06/26$6.95–$20.40$7.30--
$115.00Oct 16$7.80$10.30$9.05$6.77 06/04$8.25–$22.05$7.80--
$115.00Dec 18$11.90$14.30$13.10$22.30 06/24$11.20–$25.35$13.10--
$115.00Jan 15$13.60$16.00$14.80$25.70 06/22$11.95–$26.10$14.80--
$155.00Jul 17$20.00$22.20$21.10$19.31 06/05$17.35–$52.25$20.00--
$155.00Aug 21$23.90$25.30$24.60$48.39 06/18$24.60–$51.90$24.60--
$110.00Jul 17$0.00$0.65$0.33$2.71 06/26$0.33–$10.85$0.33175
$110.00Aug 21$2.10$3.60$2.85$6.60 06/26$2.85–$14.35$2.85--
$110.00Sep 18$4.60$6.20$5.40$14.67 06/18$5.40–$17.20$5.40--
$110.00Dec 18$10.10$12.00$11.05$19.49 06/24$9.60–$22.20$11.05--
$110.00Jan 15$11.10$13.60$12.35$20.00 06/18$10.30–$22.90$12.35--
$160.00Jul 17$24.40$26.90$25.65$27.73 05/19$20.25–$57.15$25.65--
$105.00Jul 17$0.25$2.45$1.35$1.65 06/26$0.55–$7.75$1.35--
$105.00Aug 21$1.80$3.40$2.60$4.88 06/26$2.60–$11.30$2.60--
$105.00Sep 18$3.60$5.20$4.40$7.35 05/19$4.40–$14.40$4.40--
$105.00Dec 18$8.20$10.50$9.35$16.70 06/24$8.15–$19.50$9.35--
$105.00Jan 15$9.40$11.30$10.35$13.70 06/09$8.70–$20.05$10.35--
$165.00Jul 17$29.20$31.70$30.45$17.80 06/02$23.45–$62.25$29.20--
$165.00Dec 18$39.90$42.80$41.35$37.60 05/29$35.70–$64.80$39.90--
$100.00Jul 17$0.00$0.75$0.38$0.95 06/26$0.35–$5.25$0.38--
$100.00Aug 21$1.10$1.70$1.40$7.50 06/23$1.40–$8.95$1.40--
$100.00Sep 18$2.45$3.90$3.18$10.55 06/23$3.18–$11.75$3.18--
$100.00Oct 16$3.90$5.40$4.65$13.50 06/22$4.50–$13.60$4.65--
$100.00Dec 18$7.40$8.30$7.85$14.50 06/24$7.20–$16.80$7.85--
$100.00Jan 15$7.70$10.00$8.85$16.26 06/22$7.40–$18.10$8.85--
$170.00Sep 18$37.90$40.10$39.00$57.70 06/17$33.45–$67.20$39.00--
$95.00Jul 17$0.00$0.75$0.38$0.70 06/26$0.25–$3.40$0.38--
$95.00Aug 21$0.15$3.20$1.68$6.54 06/22$1.68–$6.65$1.68--
$95.00Sep 18$1.80$3.80$2.80$7.11 06/18$2.80–$9.60$2.80--
$95.00Dec 18$5.60$7.60$6.60$8.80 06/15$6.05–$14.25$6.60--
$95.00Jan 15$6.50$8.60$7.55$15.00 06/22$6.10–$15.25$7.55--
$175.00Sep 18$42.00$44.70$43.35$57.89 06/17$36.60–$72.15$43.35--
$175.00Jan 15$48.70$51.10$49.90$61.18 06/17$43.35–$74.00$49.90--
$90.00Jul 17$0.00$0.75$0.38$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.40$1.75$1.08$3.45 06/24$1.08–$4.80$1.08--
$90.00Sep 18$1.05$1.80$1.43$7.23 06/22$1.43–$7.25$1.43--
$90.00Oct 16$1.90$3.30$2.60$3.50 06/05$2.60–$8.85$2.60--
$90.00Dec 18$4.50$6.30$5.40$9.90 06/18$5.00–$11.55$5.40--
$90.00Jan 15$5.20$7.00$6.10$11.90 06/23$5.50–$12.95$6.10--
$180.00Jul 17$44.00$47.30$45.65$49.30 06/08$34.25–$77.25$45.65--
$85.00Jul 17$0.00$0.75$0.38$0.70 06/23$0.23–$1.55$0.38--
$85.00Sep 18$0.30$1.90$1.10$5.05 06/23$1.10–$5.60$1.10--
$85.00Oct 16$0.55$2.40$1.48$2.45 06/05$1.48–$7.00$1.48--
$85.00Dec 18$3.30$5.20$4.25$5.60 06/08$3.93–$9.90$4.25--
$85.00Jan 15$3.50$5.70$4.60$8.25 06/10$4.60–$10.60$4.60--
$185.00Sep 18$50.80$53.30$52.05$49.00 06/05$44.05–$82.30$50.80--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.25–$1.27$0.20--
$80.00Sep 18$0.05$1.40$0.73$2.24 06/15$0.73–$4.00$0.73--
$80.00Oct 16$0.40$1.85$1.13$4.87 06/23$1.13–$5.20$1.13--
$80.00Jan 15$3.20$4.50$3.85$8.90 06/22$3.20–$8.60$3.85--
$75.00Aug 21$0.00$0.90$0.45$1.32 06/23$0.43–$1.60$0.45--
$75.00Sep 18$0.05$1.75$0.90$3.00 06/22$0.90–$2.85$0.90--
$75.00Oct 16$0.05$1.40$0.73$3.17 06/11$0.73–$3.85$0.73--
$75.00Dec 18$2.00$2.95$2.48$4.04 06/15$2.48–$6.55$2.4812
$75.00Jan 15$2.65$3.40$3.03$7.20 06/22$2.93–$7.40$3.03--
$70.00Aug 21$0.00$0.75$0.38$0.80 06/23$0.35–$1.75$0.38--
$70.00Sep 18$0.00$0.85$0.43$1.88 06/23$0.43–$2.53$0.43--
$70.00Oct 16$0.05$1.15$0.60$1.65 06/16$0.60–$2.88$0.60--
$70.00Dec 18$1.55$2.25$1.90$2.50 06/08$1.90–$4.60$1.9014
$70.00Jan 15$0.85$2.75$1.80$5.70 06/22$1.80–$5.40$1.80--
$65.00Aug 21$0.00$0.75$0.38$0.40 06/23$0.33–$1.35$0.38--
$65.00Sep 18$0.00$0.80$0.40$1.20 05/14$0.40–$2.15$0.40--
$65.00Oct 16$0.00$1.00$0.50$1.20 06/16$0.50–$2.58$0.50--
$65.00Dec 18$0.25$1.80$1.02$2.05 06/08$1.02–$3.38$1.02--
$65.00Jan 15$0.50$2.05$1.27$2.35 06/08$1.27–$4.35$1.27--
$60.00Oct 16$0.00$0.75$0.38$0.98 06/11$0.38–$1.70$0.38--
$60.00Dec 18$0.05$1.75$0.90$1.72 06/10$0.90–$3.00$0.90--
$60.00Jan 15$0.05$1.90$0.98$2.00 06/17$0.98–$3.40$0.98--

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 459
Total Puts 66
Put/Call Ratio 0.14
Net Difference 393

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,901
Total Puts 770
Average Put/Call Ratio 0.47
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