Tour v293
GWRE
GUIDEWIRE SOFTWARE I
$137.59 +2.32%
$137.60 (+0.01%)🌙
as of 07/06 06:31 PM
(7/2 18:32) ◀
|
Monday, July 6, 2026 (6:31pm)
January 2026
|
▶ (7/7 18:34)
◀ 7/6 18:31 ▶

Option Volume

Detail
ℹ
Current (07/06) 139
Calls: 68 (49%)
Puts: 71 (51%)
Prior (07/02) 525
Calls: 459 (87%)
Puts: 66 (13%)
Current vs Prior -73.52%
Calls: -85.19% (Calls)
Puts: +7.58% (Puts)
Prior 7-Day Total 2,620
Calls: 2,015 (77%)
Puts: 605 (23%)
Prior 7-Day Average 374
Calls: 287 (77%)
Puts: 86 (23%)
Current vs Prior 7-Day Avg -62.86%
Calls: -76.38%
Puts: -17.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $92.9K
Calls: $48.4K (52%)
Puts: $44.5K (48%)
Prior (07/02) $434.3K
Calls: $422.9K (97%)
Puts: $11.5K (3%)
Current vs Prior -78.61%
Calls: -88.55%
Puts: +288.50%
Prior 7-Day Total $3.78M
Calls: $1.44M (38%)
Puts: $2.35M (62%)
Prior 7-Day Average $540.6K
Calls: $205.6K (38%)
Puts: $335.0K (62%)
Current vs Prior 7-Day Avg -82.81%
Calls: -76.45%
Puts: -86.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.04
Prior (07/02) 0.14
Current vs Prior +626.14%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +162.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 1,420
Calls: 1,198 (84%)
Puts: 222 (16%)
Prior (07/02) 2,317
Calls: 2,076 (90%)
Puts: 241 (10%)
Current vs Prior -38.71%
Prior 7-Day Total 11,996
Calls: 9,675 (81%)
Puts: 2,321 (19%)
Prior 7-Day Average 1,713
Calls: 1,382 (78%)
Puts: 386 (22%)
Current vs Prior 7-Day Avg -17.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.83% | 19.11%10.83% | 19.11%
Prior 11.23% | 19.48%-- | --
Current vs Prior -3.56% | -1.89%-- | --
Prior 7-Day Avg 13.21% | 20.96%-- | --
Current vs 7-Day Avg -18.01% | -8.82%-- | --
Prior 7-Day Eod 11.23% | 19.48%-- | --
Current vs 7-Day Eod -3.56% | -1.89%-- | --
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 15.69% | 8.09%
Calls: 15.49% | 8.81%
Puts: 15.89% | 7.36%
Current vs 7-Day Avg +18.78% | -2.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 74% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 626% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.9%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.4030.00$28.709.1%10.96--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1710.0010.70$10.356.8%40.66--

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. 7 found (avg delta 0.74, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.4030.00$28.709.1%10.96--
$125.00Jul 1713.6015.40$14.5012.4%20.81369
$130.00Jul 1710.3011.40$10.8510.1%30.72--
$135.00Jul 177.108.30$7.7015.6%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.8029.00$27.4011.7%10.92--
$145.00Jul 1710.0010.70$10.356.8%40.66--
$140.00Jul 176.807.60$7.2011.1%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 74, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.853.70$3.2825.9%290.3464
$140.00Jul 174.605.90$5.2524.8%40.4773
$130.00Jul 1710.3011.40$10.8510.1%30.72--
$150.00Jul 171.602.70$2.1551.2%30.25333
$160.00Jul 170.601.20$0.9066.7%30.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.300.80$0.5590.9%70.0772
$130.00Jul 172.603.10$2.8517.5%50.2816
$145.00Jul 1710.0010.70$10.356.8%40.66--
$110.00Jul 170.000.65$0.33197.0%30.04--
$140.00Jul 176.807.60$7.2011.1%20.53--

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. 15 found (best R:R 75.92, avg 10.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.32$4.68$0.3214.62$160.32
$155.00$160.00Jul 17$0.43$4.57$0.4310.63$155.43
$150.00$155.00Jul 17$0.82$4.18$0.825.10$150.82
$145.00$150.00Jul 17$1.13$3.87$1.133.42$146.13
$140.00$145.00Jul 17$1.97$3.03$1.971.54$141.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Jul 17$0.13$9.87$0.1375.92$109.87
$115.00$110.00Jul 17$0.22$4.78$0.2221.73$114.78
$120.00$115.00Jul 17$0.38$4.62$0.3812.16$119.62
$125.00$120.00Jul 17$0.87$4.13$0.874.75$124.13
$130.00$125.00Jul 17$1.05$3.95$1.053.76$128.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 17.75, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$125.00Jul 17$14.20$14.20$0.8017.75$124.20
$125.00$130.00Jul 17$3.65$3.65$1.352.70$128.65
$130.00$135.00Jul 17$3.15$3.15$1.851.70$133.15
$135.00$140.00Jul 17$2.45$2.45$2.550.96$137.45
$140.00$145.00Jul 17$1.97$1.97$3.030.65$141.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$145.00Jul 17$17.05$17.05$2.955.78$147.95
$145.00$140.00Jul 17$3.15$3.15$1.851.70$141.85
$140.00$135.00Jul 17$2.65$2.65$2.351.13$137.35
$135.00$130.00Jul 17$1.70$1.70$3.300.52$133.30
$130.00$125.00Jul 17$1.05$1.05$3.950.27$128.95

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. 7 found (cheapest 8.90% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$7.70$4.55$12.25$122.75$147.258.90%
$140.00Jul 17$5.25$7.20$12.45$127.55$152.459.05%
$145.00Jul 17$3.28$10.35$13.63$131.37$158.639.91%
$130.00Jul 17$10.85$2.85$13.70$116.30$143.709.96%
$125.00Jul 17$14.50$1.80$16.30$108.70$141.3011.85%
$165.00Jul 17$0.58$27.40$27.98$137.02$192.9820.34%
$110.00Jul 17$28.70$0.33$29.03$80.97$139.0321.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.05% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Jul 17$0.90$0.55$1.45$113.55$161.45
$160.00$120.00Jul 17$0.90$0.93$1.83$118.17$161.83
$155.00$115.00Jul 17$1.33$0.55$1.88$113.12$156.88
$155.00$120.00Jul 17$1.33$0.93$2.26$117.74$157.26
$150.00$115.00Jul 17$2.15$0.55$2.70$112.30$152.70
$160.00$125.00Jul 17$0.90$1.80$2.70$122.30$162.70
$150.00$120.00Jul 17$2.15$0.93$3.08$116.92$153.08
$155.00$125.00Jul 17$1.33$1.80$3.13$121.87$158.13
$160.00$130.00Jul 17$0.90$2.85$3.75$126.25$163.75
$145.00$115.00Jul 17$3.28$0.55$3.83$111.17$148.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.15, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.03$0.974.15$115.97$129.03
120/125130/135Jul 17$4.02$0.984.10$120.98$134.02
140/145150/155Jul 17$3.97$1.033.85$141.03$153.97
110/115125/130Jul 17$3.87$1.133.42$111.13$128.87
135/140145/150Jul 17$3.78$1.223.10$136.22$148.78
130/135140/145Jul 17$3.67$1.332.76$131.33$143.67
140/145155/160Jul 17$3.58$1.422.52$141.42$158.58
115/120130/135Jul 17$3.53$1.472.40$116.47$133.53
125/130135/140Jul 17$3.50$1.502.33$126.50$138.50
135/140150/155Jul 17$3.47$1.532.27$136.53$153.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.11$4.8944.45
$145.00$150.00$155.00Jul 17$0.31$4.6915.13
$150.00$155.00$160.00Jul 17$0.39$4.6111.82
$135.00$140.00$145.00Jul 17$0.48$4.529.42
$125.00$130.00$135.00Jul 17$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.16$4.8430.25
$120.00$125.00$130.00Jul 17$0.18$4.8226.78
$115.00$120.00$125.00Jul 17$0.49$4.519.20
$135.00$140.00$145.00Jul 17$0.50$4.509.00
$125.00$130.00$135.00Jul 17$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.30, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Jul 17-$0.30$14.70
$160.00$165.001:2Jul 17-$0.26$4.74
$155.00$160.001:2Jul 17-$0.47$4.53
$150.00$155.001:2Jul 17-$0.51$4.49
$145.00$150.001:2Jul 17-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Jul 17-$0.07$9.93
$125.00$120.001:2Jul 17-$0.06$4.94
$115.00$110.001:2Jul 17-$0.11$4.89
$120.00$115.001:2Jul 17-$0.17$4.83
$130.00$125.001:2Jul 17-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.34%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Jul 17$4.600.471.8%3.34%5.09%473
$145.00Jul 17$2.850.345.4%2.07%7.46%2964
$150.00Jul 17$1.600.259.0%1.16%10.18%3333
$155.00Jul 17$0.900.1712.7%0.65%13.31%135
$160.00Jul 17$0.600.1216.3%0.44%16.72%3--
$165.00Jul 17$0.100.0819.9%0.07%19.99%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 780 vol/day, 200 traded recently)

GWRE averages only 780 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 $130.00 08-21 call last traded $13.94 on 07/02 (now $16.00/$17.10) — try a limit near $16.00. Also watch the $125.00 01-15 call last traded $30.42 on 07/02 (now $31.80/$34.70) — try a limit near $31.80; the $135.00 08-21 call last traded $11.00 on 07/02 (now $13.10/$14.50) — try a limit near $13.10. Most tradeable put: the $135.00 07-17 put last traded $16.35 on 06/26 (now $4.30/$4.80) — try a limit near $4.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.60$5.90$5.25$4.60 07/02$0.45–$11.15$4.6073
$140.00Aug 21$10.60$11.50$11.05$9.65 07/02$1.65–$11.05$10.60--
$140.00Sep 18$14.40$17.00$15.70$6.20 06/25$3.70–$18.90$14.40--
$140.00Oct 16$17.20$19.40$18.30$41.16 06/01$5.20–$21.35$18.30--
$140.00Dec 18$23.00$25.40$24.20$19.00 07/01$9.00–$25.55$23.00--
$140.00Jan 15$24.30$27.40$25.85$23.00 07/02$10.35–$26.95$24.30--
$135.00Jul 17$7.10$8.30$7.70$6.73 07/02$0.65–$13.55$7.10--
$135.00Aug 21$13.10$14.50$13.80$11.00 07/02$2.23–$13.80$13.10108
$135.00Sep 18$16.90$19.40$18.15$14.50 07/01$4.55–$21.45$16.90--
$135.00Oct 16$20.00$21.80$20.90$12.37 06/29$6.20–$22.80$20.00--
$135.00Dec 18$25.10$27.50$26.30$17.40 06/29$10.15–$27.55$25.10--
$135.00Jan 15$26.70$29.60$28.15$24.20 07/01$11.40–$28.90$26.70--
$145.00Jul 17$2.85$3.70$3.28$2.95 07/02$0.30–$8.90$2.9564
$145.00Aug 21$8.40$10.50$9.45$2.80 06/25$1.30–$9.45$8.40--
$145.00Sep 18$12.80$14.80$13.80$11.40 07/02$3.25–$17.10$12.80--
$145.00Oct 16$15.60$17.60$16.60$10.00 06/10$4.40–$18.55$15.60--
$145.00Dec 18$20.70$23.40$22.05$17.90 07/01$8.25–$23.55$20.70--
$145.00Jan 15$22.20$25.30$23.75$15.40 06/30$9.15–$24.85$22.20--
$130.00Jul 17$10.30$11.40$10.85$9.31 07/02$0.83–$16.15$10.30--
$130.00Aug 21$16.00$17.10$16.55$13.94 07/02$2.95–$16.55$16.0073
$130.00Sep 18$19.50$21.70$20.60$11.30 06/26$5.65–$23.40$19.50--
$130.00Oct 16$22.20$24.70$23.45$8.95 06/25$7.35–$25.70$22.20--
$130.00Dec 18$27.10$30.20$28.65$27.27 07/02$11.35–$29.85$27.27--
$130.00Jan 15$29.20$32.40$30.80$28.84 07/02$12.50–$31.25$29.20--
$150.00Jul 17$1.60$2.70$2.15$1.60 07/02$0.30–$7.30$1.60333
$150.00Aug 21$6.60$8.10$7.35$6.80 07/02$1.45–$7.35$6.80--
$150.00Sep 18$10.90$13.10$12.00$9.70 07/02$2.60–$15.05$10.90--
$150.00Oct 16$13.30$15.70$14.50$5.00 06/24$3.75–$16.85$13.30--
$150.00Dec 18$19.10$21.60$20.35$16.10 07/01$7.10–$21.60$19.10--
$150.00Jan 15$20.30$23.30$21.80$9.48 06/18$8.40–$23.00$20.30--
$125.00Jul 17$13.60$15.40$14.50$13.15 07/02$1.05–$19.20$13.60369
$125.00Aug 21$18.60$20.40$19.50$18.00 07/02$3.85–$19.50$18.60--
$125.00Sep 18$22.40$25.00$23.70$18.59 07/01$6.60–$26.15$22.40--
$125.00Dec 18$30.10$33.20$31.65$15.50 06/24$12.80–$32.55$30.10--
$125.00Jan 15$31.80$34.70$33.25$30.42 07/02$13.95–$33.95$31.8040
$155.00Jul 17$0.90$1.75$1.33$1.10 07/02$0.35–$5.70$1.1035
$155.00Aug 21$5.10$7.20$6.15$2.31 06/30$1.13–$6.15$5.102
$155.00Sep 18$9.20$11.30$10.25$2.30 06/23$2.15–$13.55$9.20--
$155.00Oct 16$11.80$13.70$12.75$11.70 07/02$3.23–$15.55$11.80--
$155.00Dec 18$17.00$19.20$18.10$14.80 07/01$6.60–$19.85$17.00--
$155.00Jan 15$18.60$21.50$20.05$25.50 06/05$7.35–$21.35$20.05--
$120.00Jul 17$17.40$20.70$19.05$16.90 07/02$1.63–$22.35$17.40--
$120.00Aug 21$21.90$25.10$23.50$15.95 07/01$4.90–$23.50$21.90--
$120.00Sep 18$25.70$27.80$26.75$22.80 07/02$8.00–$29.00$25.70--
$120.00Oct 16$28.10$31.10$29.60$19.45 06/29$9.50–$31.30$28.10--
$120.00Dec 18$33.00$36.10$34.55$14.00 06/22$14.05–$35.05$33.00--
$120.00Jan 15$34.60$37.40$36.00$34.28 07/02$15.25–$36.35$34.60--
$160.00Jul 17$0.60$1.20$0.90$0.60 07/02$0.10–$4.65$0.60--
$160.00Sep 18$7.80$9.90$8.85$6.90 07/02$1.78–$11.95$7.80--
$160.00Oct 16$9.90$12.50$11.20$4.20 06/25$2.78–$14.00$9.90--
$160.00Dec 18$15.30$18.40$16.85$10.20 06/29$5.85–$18.25$15.30--
$160.00Jan 15$16.70$20.00$18.35$13.00 06/29$6.65–$19.65$16.70--
$115.00Jul 17$22.10$25.20$23.65$19.68 07/02$2.60–$26.30$22.10--
$115.00Aug 21$25.20$27.80$26.50$21.75 07/01$6.35–$26.50$25.20--
$115.00Sep 18$28.60$31.30$29.95$19.00 06/15$9.50–$32.05$28.60--
$115.00Oct 16$31.30$34.20$32.75$15.60 06/25$11.15–$33.95$31.30--
$115.00Dec 18$36.00$39.00$37.50$31.60 07/01$15.90–$37.95$36.00--
$115.00Jan 15$37.50$40.40$38.95$17.65 06/22$17.40–$39.15$37.50--
$165.00Jul 17$0.10$1.05$0.58$0.35 06/26$0.18–$3.50$0.35--
$165.00Sep 18$6.50$8.70$7.60$3.70 06/30$1.73–$9.85$6.50--
$165.00Oct 16$8.60$11.10$9.85$2.55 06/23$2.30–$12.25$8.60--
$165.00Dec 18$13.30$16.70$15.00$12.10 07/01$5.25–$16.70$13.30--
$110.00Jul 17$27.40$30.00$28.70$12.49 06/26$3.95–$30.25$27.40--
$110.00Aug 21$29.30$32.60$30.95$25.50 07/01$7.90–$30.95$29.30--
$110.00Sep 18$32.20$35.10$33.65$13.70 06/23$11.30–$35.60$32.20--
$110.00Oct 16$34.20$37.10$35.65$16.80 06/24$13.35–$37.15$34.20--
$110.00Dec 18$38.70$42.20$40.45$18.82 06/23$17.65–$40.95$38.70--
$110.00Jan 15$40.00$43.60$41.80$37.00 07/01$18.95–$42.35$40.00--
$170.00Jul 17$0.00$0.95$0.48$0.31 07/02$0.13–$2.83$0.31--
$170.00Aug 21$2.40$3.50$2.95$2.85 07/02$0.80–$2.95$2.85--
$170.00Sep 18$5.50$7.60$6.55$4.97 07/02$1.50–$9.25$5.50--
$170.00Oct 16$7.40$9.90$8.65$1.95 06/23$2.30–$11.20$7.40--
$170.00Dec 18$12.40$15.50$13.95$11.47 07/01$4.75–$15.35$12.40--
$170.00Jan 15$13.90$16.40$15.15$13.33 07/02$5.30–$16.80$13.90--
$105.00Jul 17$31.60$34.80$33.20$6.32 06/22$5.90–$34.35$31.60--
$105.00Aug 21$33.60$36.00$34.80$20.81 06/29$10.10–$34.80$33.60--
$105.00Sep 18$36.00$39.40$37.70$23.90 06/26$13.50–$39.05$36.00--
$105.00Jan 15$43.50$46.80$45.15$35.00 06/09$21.05–$45.45$43.50--
$175.00Jul 17$0.00$0.75$0.38$0.15 06/23$0.18–$2.40$0.15--
$175.00Aug 21$1.40$3.30$2.35$2.25 07/02$0.58–$2.35$2.25--
$175.00Sep 18$4.60$6.10$5.35$2.50 07/02$1.05–$7.55$4.60--
$175.00Dec 18$11.20$13.70$12.45$5.20 06/24$4.00–$14.10$11.20--
$175.00Jan 15$12.50$15.60$14.05$12.13 07/02$5.10–$15.40$12.50--
$100.00Jul 17$36.50$39.50$38.00$31.13 07/01$8.20–$38.80$36.50--
$100.00Sep 18$40.00$43.40$41.70$19.17 06/18$15.85–$42.80$40.00--
$100.00Dec 18$45.50$48.90$47.20$47.54 06/05$21.55–$47.50$47.20--
$100.00Jan 15$47.00$50.00$48.50$28.22 06/25$23.20–$48.70$47.00--
$180.00Jul 17$0.00$0.95$0.48$0.33 06/11$0.25–$1.68$0.33--
$180.00Sep 18$2.95$5.30$4.13$1.70 06/18$0.93–$7.20$2.95--
$180.00Oct 16$5.50$7.30$6.40$6.35 05/14$2.15–$9.10$6.35--
$180.00Dec 18$10.00$12.60$11.30$9.50 07/02$3.65–$13.10$10.00--
$180.00Jan 15$11.40$14.00$12.70$9.15 06/10$4.70–$14.30$11.40--
$95.00Dec 18$49.10$52.50$50.80$41.90 05/14$24.25–$51.05$49.10--
$95.00Jan 15$50.50$52.40$51.45$33.79 06/17$25.65–$51.80$50.50--
$185.00Jul 17$0.00$0.75$0.38$1.35 06/05$0.33–$1.35$0.38--
$185.00Sep 18$3.20$4.90$4.05$0.90 06/18$0.88–$6.25$3.20--
$185.00Jan 15$10.10$13.00$11.55$4.40 06/22$4.03–$13.30$10.10--
$90.00Dec 18$53.00$56.10$54.55$28.20 06/22$27.15–$54.55$53.00--
$90.00Jan 15$54.00$57.30$55.65$29.07 06/22$28.30–$55.65$54.00--
$85.00Jul 17$51.50$54.70$53.10$28.46 06/25$19.35–$53.10$51.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$6.80$7.60$7.20$9.50 07/02$7.20–$36.80$7.20--
$140.00Aug 21$11.80$13.20$12.50$24.80 06/26$12.50–$37.80$12.501
$140.00Oct 16$17.70$19.70$18.70$22.15 07/01$18.70–$40.35$18.70--
$140.00Dec 18$22.20$25.00$23.60$27.00 07/01$23.60–$43.20$23.60--
$140.00Jan 15$23.40$26.40$24.90$19.00 06/02$24.90–$44.15$23.40--
$135.00Jul 17$4.30$4.80$4.55$16.35 06/26$4.55–$32.00$4.5530
$135.00Aug 21$9.30$10.50$9.90$13.00 07/02$9.90–$33.50$9.904
$135.00Sep 18$13.20$15.30$14.25$27.59 06/17$14.25–$35.30$14.25--
$135.00Oct 16$15.10$17.50$16.30$19.30 07/01$16.30–$36.80$16.30--
$135.00Dec 18$19.60$22.30$20.95$24.10 07/01$20.95–$39.50$20.95--
$145.00Jul 17$10.00$10.70$10.35$25.55 06/26$10.35–$42.00$10.35--
$145.00Sep 18$18.60$20.30$19.45$27.62 06/08$19.45–$43.60$19.45--
$145.00Dec 18$25.10$27.90$26.50$30.00 07/01$26.50–$47.30$26.50--
$130.00Jul 17$2.60$3.10$2.85$5.49 07/02$2.85–$27.20$2.8516
$130.00Aug 21$7.20$8.30$7.75$14.78 06/30$7.75–$29.10$7.751
$130.00Sep 18$10.80$12.50$11.65$21.30 06/16$11.65–$31.10$11.65--
$130.00Dec 18$16.70$20.10$18.40$21.40 07/01$18.40–$35.85$18.40--
$130.00Jan 15$18.00$21.80$19.90$30.03 06/11$19.90–$36.20$19.90--
$150.00Jul 17$12.30$14.80$13.55$41.65 06/24$13.55–$47.00$13.55--
$150.00Sep 18$20.90$23.40$22.15$17.99 06/01$22.15–$48.25$20.90--
$150.00Dec 18$28.40$30.80$29.60$38.93 06/29$29.60–$51.55$29.60--
$150.00Jan 15$29.20$32.20$30.70$40.30 06/10$30.70–$52.10$30.70--
$125.00Jul 17$1.50$2.10$1.80$3.80 07/01$1.80–$22.65$1.8037
$125.00Aug 21$5.40$6.80$6.10$21.20 06/23$6.10–$25.20$6.10--
$125.00Sep 18$8.80$10.40$9.60$18.30 06/17$9.60–$27.20$9.60--
$125.00Oct 16$10.60$13.20$11.90$16.70 06/08$11.90–$28.75$11.90--
$125.00Dec 18$14.80$17.30$16.05$18.90 07/01$16.05–$31.95$16.05--
$125.00Jan 15$16.00$18.60$17.30$24.40 06/26$17.30–$32.50$17.30--
$155.00Jul 17$16.50$19.90$18.20$19.31 06/05$18.20–$52.25$18.20--
$155.00Aug 21$20.90$23.20$22.05$48.39 06/18$22.05–$51.90$22.05--
$120.00Jul 17$0.60$1.25$0.93$1.80 07/02$0.93–$18.35$0.93--
$120.00Aug 21$3.00$4.90$3.95$6.73 07/02$3.95–$21.15$3.952
$120.00Sep 18$7.10$9.20$8.15$9.90 07/02$8.15–$24.10$8.15--
$120.00Oct 16$8.80$10.60$9.70$15.00 06/08$9.70–$25.25$9.70--
$120.00Dec 18$12.70$15.60$14.15$25.40 06/24$14.15–$28.75$14.15--
$120.00Jan 15$14.00$17.30$15.65$26.11 06/18$15.65–$30.00$15.65--
$160.00Jul 17$21.00$24.40$22.70$27.73 05/19$22.70–$57.15$22.70--
$115.00Jul 17$0.30$0.80$0.55$0.74 07/02$0.55–$14.55$0.5572
$115.00Aug 21$2.90$3.70$3.30$8.40 06/26$3.30–$17.80$3.302
$115.00Sep 18$5.60$7.60$6.60$8.90 07/01$6.60–$20.40$6.60--
$115.00Oct 16$7.10$8.80$7.95$6.77 06/04$7.95–$22.05$7.10--
$115.00Dec 18$10.20$13.20$11.70$22.30 06/24$11.70–$25.35$11.70--
$115.00Jan 15$12.00$14.40$13.20$25.70 06/22$13.20–$26.10$13.20--
$165.00Jul 17$25.80$29.00$27.40$17.80 06/02$27.40–$62.25$25.80--
$165.00Dec 18$37.60$40.60$39.10$37.60 05/29$39.10–$64.80$37.60--
$110.00Jul 17$0.00$0.65$0.33$0.37 07/02$0.33–$10.85$0.33--
$110.00Aug 21$2.05$3.00$2.53$3.70 07/01$2.53–$14.35$2.5312
$110.00Sep 18$4.30$5.60$4.95$14.67 06/18$4.95–$17.20$4.95--
$110.00Oct 16$5.70$8.00$6.85$11.10 06/29$6.85–$18.85$6.85--
$110.00Dec 18$9.10$11.40$10.25$19.49 06/24$10.25–$22.20$10.25--
$110.00Jan 15$10.10$12.70$11.40$20.00 06/18$11.40–$22.90$11.40--
$170.00Sep 18$35.20$38.10$36.65$57.70 06/17$36.65–$67.20$36.65--
$105.00Jul 17$0.00$1.20$0.60$0.60 07/01$0.55–$7.75$0.60--
$105.00Aug 21$1.10$2.30$1.70$4.48 06/29$1.70–$11.30$1.70--
$105.00Sep 18$3.30$5.20$4.25$7.35 05/19$4.25–$14.40$4.25--
$105.00Dec 18$7.60$10.80$9.20$16.70 06/24$9.20–$19.50$9.20--
$105.00Jan 15$8.50$10.80$9.65$13.70 06/09$9.65–$20.05$9.65--
$175.00Sep 18$39.20$42.70$40.95$57.89 06/17$40.95–$72.15$40.95--
$175.00Jan 15$46.10$49.60$47.85$61.18 06/17$47.85–$74.00$47.85--
$100.00Jul 17$0.00$0.40$0.20$0.45 07/01$0.20–$5.25$0.20--
$100.00Aug 21$1.00$1.45$1.23$1.68 07/02$1.23–$8.95$1.23--
$100.00Sep 18$2.15$4.10$3.13$10.55 06/23$3.13–$11.75$3.13--
$100.00Oct 16$3.50$4.60$4.05$13.50 06/22$4.05–$13.60$4.05--
$100.00Dec 18$6.10$9.50$7.80$9.10 07/01$7.80–$16.80$7.80--
$100.00Jan 15$6.90$9.30$8.10$16.26 06/22$8.10–$18.10$8.10--
$180.00Jul 17$40.50$43.80$42.15$49.30 06/08$42.15–$77.25$42.15--
$95.00Jul 17$0.00$0.35$0.18$0.50 06/29$0.18–$3.40$0.1821
$95.00Aug 21$0.45$1.25$0.85$1.55 07/02$0.85–$6.65$0.854
$95.00Sep 18$1.30$2.60$1.95$7.11 06/18$1.95–$9.60$1.95--
$95.00Dec 18$5.10$7.50$6.30$8.80 06/15$6.30–$14.25$6.30--
$95.00Jan 15$5.80$7.70$6.75$15.00 06/22$6.75–$15.25$6.75--
$185.00Sep 18$47.80$51.00$49.40$49.00 06/05$49.40–$82.30$49.00--
$90.00Jul 17$0.00$0.75$0.38$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.35$0.95$0.65$1.53 06/29$0.65–$4.80$0.65--
$90.00Sep 18$0.95$1.95$1.45$7.23 06/22$1.43–$7.25$1.45--
$90.00Oct 16$1.60$3.00$2.30$3.50 06/05$2.30–$8.85$2.30--
$90.00Dec 18$4.40$6.30$5.35$7.42 06/29$5.35–$11.55$5.35--
$90.00Jan 15$4.30$6.40$5.35$11.90 06/23$5.35–$12.95$5.35--
$85.00Jul 17$0.00$0.75$0.38$0.10 06/29$0.23–$1.55$0.10--
$85.00Sep 18$0.55$2.05$1.30$1.70 07/01$1.10–$5.60$1.30--
$85.00Oct 16$1.05$3.00$2.03$2.45 06/05$1.48–$7.00$2.03--
$85.00Dec 18$3.20$4.50$3.85$5.60 06/08$3.85–$9.90$3.8520
$85.00Jan 15$3.50$5.20$4.35$8.25 06/10$4.35–$10.60$4.35--
$80.00Jul 17$0.00$1.95$0.98$0.20 06/26$0.25–$1.27$0.20--
$80.00Sep 18$0.35$1.90$1.13$2.24 06/15$0.73–$4.00$1.13--
$80.00Oct 16$0.50$2.45$1.48$4.87 06/23$1.13–$5.20$1.48--
$80.00Jan 15$2.95$4.90$3.93$8.90 06/22$3.47–$8.60$3.93--
$75.00Aug 21$0.00$0.60$0.30$1.32 06/23$0.30–$1.60$0.30--
$75.00Sep 18$0.10$1.90$1.00$3.00 06/22$0.90–$2.85$1.00--
$75.00Oct 16$0.45$1.35$0.90$3.17 06/11$0.73–$3.85$0.90--
$75.00Dec 18$2.10$2.70$2.40$2.50 07/02$2.40–$6.55$2.40--
$75.00Jan 15$1.25$2.95$2.10$7.20 06/22$2.10–$7.40$2.10--
$70.00Aug 21$0.00$0.55$0.28$0.80 06/23$0.28–$1.75$0.28--
$70.00Sep 18$0.00$0.95$0.48$1.88 06/23$0.43–$2.53$0.48--
$70.00Oct 16$0.25$1.65$0.95$1.65 06/16$0.60–$2.88$0.95--
$70.00Dec 18$0.65$2.15$1.40$1.90 07/02$1.40–$4.60$1.40--
$70.00Jan 15$0.95$2.65$1.80$2.70 07/02$1.80–$5.40$1.80--
$65.00Aug 21$0.00$2.25$1.13$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$0.75$0.38$1.20 05/14$0.38–$2.15$0.38--
$65.00Oct 16$0.00$0.80$0.40$1.20 06/16$0.40–$2.58$0.40--

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 68
Total Puts 71
Put/Call Ratio 1.04
Net Difference -3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,015
Total Puts 605
Average Put/Call Ratio 0.40
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