Tour v297
GWRE
GUIDEWIRE SOFTWARE I
$137.06 -0.39%
(7/6 18:31) ◀
|
Tuesday, July 7, 2026 (6:34pm)
January 2026
|
▶ (7/8 18:35)
◀ 7/7 18:34 ▶

Option Volume

Detail
ℹ
Current (07/07) 140
Calls: 93 (66%)
Puts: 47 (34%)
Prior (07/06) 139
Calls: 68 (49%)
Puts: 71 (51%)
Current vs Prior +0.72%
Calls: +36.76% (Calls)
Puts: -33.80% (Puts)
Prior 7-Day Total 2,228
Calls: 1,679 (75%)
Puts: 549 (25%)
Prior 7-Day Average 318
Calls: 239 (75%)
Puts: 78 (25%)
Current vs Prior 7-Day Avg -56.01%
Calls: -61.23%
Puts: -40.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $122.4K
Calls: $108.3K (88%)
Puts: $14.2K (12%)
Prior (07/06) $92.9K
Calls: $48.4K (52%)
Puts: $44.5K (48%)
Current vs Prior +31.77%
Calls: +123.65%
Puts: -68.14%
Prior 7-Day Total $3.39M
Calls: $1.25M (37%)
Puts: $2.14M (63%)
Prior 7-Day Average $483.8K
Calls: $178.6K (37%)
Puts: $305.2K (63%)
Current vs Prior 7-Day Avg -74.69%
Calls: -39.38%
Puts: -95.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.51
Prior (07/06) 1.04
Current vs Prior -51.60%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +0.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 1,304
Calls: 1,132 (87%)
Puts: 172 (13%)
Prior (07/06) 1,420
Calls: 1,198 (84%)
Puts: 222 (16%)
Current vs Prior -8.17%
Prior 7-Day Total 11,688
Calls: 9,608 (82%)
Puts: 2,080 (18%)
Prior 7-Day Average 1,669
Calls: 1,372 (80%)
Puts: 346 (20%)
Current vs Prior 7-Day Avg -21.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.18% | 18.64%10.18% | 18.64%
Prior 10.83% | 19.11%10.83% | 19.11%
Current vs Prior -6.01% | -2.48%-6.01% | -2.48%
Prior 7-Day Avg 12.59% | 20.43%10.83% | 19.11%
Current vs 7-Day Avg -19.18% | -8.76%-6.01% | -2.48%
Prior 7-Day Eod 10.83% | 19.11%-- | --
Current vs 7-Day Eod -6.01% | -2.48%-- | --
Sentiment BULLISHBULLISH

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 16.94% | 8.18%
Calls: 16.07% | 8.61%
Puts: 17.81% | 7.75%
Current vs 7-Day Avg +10.05% | -3.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($108.3K) vs puts ($14.2K). Bullish P/C ratio of 0.51. P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (1,132 calls vs 172 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1716.8019.30$18.0513.9%10.91--
$125.00Jul 1712.5014.90$13.7017.5%10.83369
$125.00Aug 2117.6019.70$18.6511.3%10.71--
$135.00Jul 176.107.50$6.8020.6%190.5831
$140.00Aug 219.8011.60$10.7016.8%30.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 179.6011.50$10.5518.0%20.6916

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 82, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 176.107.50$6.8020.6%190.5831
$145.00Jul 171.953.20$2.5848.4%90.3186
$170.00Aug 212.303.60$2.9544.1%40.1915
$140.00Aug 219.8011.60$10.7016.8%30.51--
$140.00Jul 173.804.80$4.3023.3%20.4474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.601.35$0.9876.5%110.0721
$135.00Jul 173.405.50$4.4547.2%60.4231
$120.00Jul 170.350.95$0.6592.3%50.0936
$110.00Aug 211.752.50$2.1335.2%50.1318
$130.00Jul 172.353.70$3.0344.6%40.2919

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 16.3%, max 24.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2163.5%58.7%8.3%2369
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2176.6%61.6%24.3%718

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 6.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$155.00Jul 17$1.75$8.25$1.754.71$146.75
$140.00$170.00Aug 21$7.75$22.25$7.752.87$147.75
$140.00$145.00Jul 17$1.72$3.28$1.721.91$141.72
$135.00$140.00Jul 17$2.50$2.50$2.501.00$137.50
$125.00$140.00Aug 21$7.95$7.05$7.950.89$132.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.15$4.85$0.1532.33$109.85
$120.00$110.00Jul 17$0.40$9.60$0.4024.00$119.60
$110.00$100.00Aug 21$1.15$8.85$1.157.70$108.85
$125.00$120.00Jul 17$0.75$4.25$0.755.67$124.25
$115.00$110.00Aug 21$1.32$3.68$1.322.79$113.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 6.69, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.35$4.35$0.656.69$124.35
$125.00$135.00Jul 17$6.90$6.90$3.102.23$131.90
$125.00$140.00Aug 21$7.95$7.95$7.051.13$132.95
$135.00$140.00Jul 17$2.50$2.50$2.501.00$137.50
$140.00$145.00Jul 17$1.72$1.72$3.280.52$141.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Jul 17$6.10$6.10$3.901.56$138.90
$130.00$125.00Jul 17$1.63$1.63$3.370.48$128.37
$135.00$130.00Jul 17$1.42$1.42$3.580.40$133.58
$115.00$110.00Aug 21$1.32$1.32$3.680.36$113.68
$125.00$120.00Jul 17$0.75$0.75$4.250.18$124.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.41, cheapest $1.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.9563.5%58.7%
$140.00Jul 17Aug 21$6.4061.3%62.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.8876.6%61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.21% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$6.80$4.45$11.25$123.75$146.258.21%
$145.00Jul 17$2.58$10.55$13.13$131.87$158.139.58%
$125.00Jul 17$13.70$1.40$15.10$109.90$140.1011.02%
$120.00Jul 17$18.05$0.65$18.70$101.30$138.7013.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.08% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Jul 17$0.83$0.65$1.48$118.52$156.48
$155.00$125.00Jul 17$0.83$1.40$2.23$122.77$157.23
$145.00$120.00Jul 17$2.58$0.65$3.23$116.77$148.23
$155.00$130.00Jul 17$0.83$3.03$3.86$126.14$158.86
$170.00$100.00Aug 21$2.95$0.98$3.93$96.07$173.93
$145.00$125.00Jul 17$2.58$1.40$3.98$121.02$148.98
$140.00$120.00Jul 17$4.30$0.65$4.95$115.05$144.95
$170.00$110.00Aug 21$2.95$2.13$5.08$104.92$175.08
$155.00$135.00Jul 17$0.83$4.45$5.28$129.72$160.28
$145.00$130.00Jul 17$2.58$3.03$5.61$124.39$150.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 9.00, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110120/125Jul 17$4.50$0.509.00$105.50$124.50
125/130135/140Jul 17$4.13$0.874.75$125.87$139.13
110/120125/135Jul 17$7.30$2.702.70$112.70$132.30
105/110125/135Jul 17$7.05$2.952.39$102.95$132.05
125/130140/145Jul 17$3.35$1.652.03$126.65$143.35
120/125135/140Jul 17$3.25$1.751.86$121.75$138.25
130/135140/145Jul 17$3.14$1.861.69$131.86$143.14
110/115125/140Aug 21$9.27$5.731.62$105.73$134.27
100/110125/140Aug 21$9.10$5.901.54$100.90$134.10
105/110135/140Jul 17$2.65$2.351.13$107.35$137.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.41, cheapest $0.78)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.78$4.225.41
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.88$4.124.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.75, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Aug 21-$2.75$12.25
$140.00$145.001:2Jul 17-$0.86$4.14
$135.00$140.001:2Jul 17-$1.80$3.20
$140.00$170.001:2Aug 21$4.80$25.20
$125.00$135.001:2Jul 17$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.81$4.19
$135.00$130.001:2Jul 17-$1.61$3.39
$120.00$110.001:2Jul 17$0.15$9.85
$110.00$100.001:2Aug 21$0.17$9.83
$145.00$135.001:2Jul 17$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.15%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$9.800.512.1%7.15%9.30%3--
$140.00Jul 17$3.800.442.1%2.77%4.92%274
$170.00Aug 21$2.300.1924.0%1.68%25.71%415
$145.00Jul 17$1.950.315.8%1.42%7.22%986

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 $105.00 01-15 call last traded $35.00 on 06/09 (now $42.60/$45.20) — try a limit near $42.60. Also watch the $130.00 01-15 call last traded $28.84 on 07/02 (now $28.30/$30.90) — try a limit near $28.84; the $140.00 12-18 call last traded $19.00 on 07/01 (now $22.50/$24.80) — try a limit near $22.50. Most tradeable put: the $140.00 10-16 put last traded $22.15 on 07/01 (now $18.00/$19.90) — try a limit near $18.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$6.10$7.50$6.80$6.73 07/02$0.65–$8.15$6.7331
$135.00Aug 21$11.90$13.80$12.85$11.00 07/02$2.23–$13.80$11.90--
$135.00Sep 18$16.00$18.30$17.15$14.50 07/01$4.55–$18.15$16.00--
$135.00Oct 16$19.20$21.30$20.25$12.37 06/29$6.20–$20.90$19.20--
$135.00Dec 18$24.30$27.10$25.70$17.40 06/29$10.15–$26.30$24.30--
$135.00Jan 15$26.20$28.10$27.15$24.20 07/01$11.40–$28.15$26.20--
$140.00Jul 17$3.80$4.80$4.30$4.60 07/02$0.45–$6.50$4.3074
$140.00Aug 21$9.80$11.60$10.70$9.65 07/02$1.65–$11.05$9.80--
$140.00Sep 18$13.40$16.10$14.75$6.20 06/25$3.70–$15.70$13.40--
$140.00Oct 16$16.90$18.80$17.85$41.16 06/01$5.20–$18.30$17.85--
$140.00Dec 18$22.50$24.80$23.65$19.00 07/01$9.00–$24.20$22.5081
$140.00Jan 15$23.70$26.50$25.10$23.00 07/02$10.35–$25.85$23.70--
$130.00Jul 17$8.80$10.60$9.70$9.31 07/02$0.83–$10.85$9.31--
$130.00Aug 21$14.60$16.30$15.45$13.94 07/02$2.95–$16.55$14.60--
$130.00Sep 18$18.80$20.80$19.80$11.30 06/26$5.65–$20.60$18.80--
$130.00Oct 16$21.40$23.60$22.50$8.95 06/25$7.35–$23.45$21.40--
$130.00Dec 18$26.70$29.20$27.95$27.27 07/02$11.35–$28.65$27.27--
$130.00Jan 15$28.30$30.90$29.60$28.84 07/02$12.50–$30.80$28.8430
$145.00Jul 17$1.95$3.20$2.58$2.95 07/02$0.30–$5.20$2.5886
$145.00Aug 21$7.50$9.70$8.60$2.80 06/25$1.30–$9.45$7.50--
$145.00Sep 18$11.40$14.00$12.70$11.40 07/02$3.25–$13.80$11.4037
$145.00Oct 16$15.00$16.90$15.95$10.00 06/10$4.40–$16.60$15.00--
$145.00Dec 18$20.60$22.50$21.55$17.90 07/01$8.25–$22.05$20.60--
$145.00Jan 15$21.50$24.50$23.00$15.40 06/30$9.15–$23.75$21.50--
$125.00Jul 17$12.50$14.90$13.70$13.15 07/02$1.05–$14.50$13.15369
$125.00Aug 21$17.60$19.70$18.65$18.00 07/02$3.85–$19.50$18.00--
$125.00Sep 18$21.40$23.60$22.50$18.59 07/01$6.60–$23.70$21.40--
$125.00Dec 18$29.20$31.30$30.25$15.50 06/24$12.80–$31.65$29.20--
$125.00Jan 15$31.20$33.00$32.10$30.42 07/02$13.95–$33.25$31.20--
$150.00Jul 17$0.50$2.00$1.25$1.60 07/02$0.30–$4.10$1.25--
$150.00Aug 21$6.20$8.00$7.10$6.80 07/02$1.45–$7.35$6.80--
$150.00Sep 18$10.50$12.30$11.40$9.70 07/02$2.60–$12.00$10.5027
$150.00Oct 16$11.80$15.00$13.40$5.00 06/24$3.75–$14.50$11.80--
$150.00Dec 18$18.60$20.70$19.65$16.10 07/01$7.10–$20.35$18.60--
$150.00Jan 15$19.70$22.60$21.15$9.48 06/18$8.40–$21.80$19.70--
$120.00Jul 17$16.80$19.30$18.05$16.90 07/02$1.63–$19.05$16.90--
$120.00Aug 21$20.70$23.10$21.90$15.95 07/01$4.90–$23.50$20.70--
$120.00Sep 18$24.20$26.80$25.50$22.80 07/02$8.00–$26.75$24.20--
$120.00Oct 16$26.70$29.30$28.00$19.45 06/29$9.50–$29.60$26.70--
$120.00Dec 18$31.60$34.40$33.00$14.00 06/22$14.05–$34.55$31.60--
$120.00Jan 15$33.20$36.50$34.85$34.28 07/02$15.25–$36.00$34.28--
$155.00Jul 17$0.05$1.60$0.83$1.10 07/02$0.35–$2.95$0.8335
$155.00Aug 21$4.70$6.50$5.60$2.31 06/30$1.13–$6.15$4.70--
$155.00Sep 18$8.90$9.90$9.40$2.30 06/23$2.15–$10.25$8.90--
$155.00Oct 16$11.50$13.00$12.25$11.70 07/02$3.23–$12.75$11.70--
$155.00Dec 18$16.20$19.00$17.60$14.80 07/01$6.60–$18.10$16.20--
$155.00Jan 15$17.90$20.60$19.25$25.50 06/05$7.35–$20.05$19.25--
$115.00Jul 17$21.20$23.90$22.55$19.68 07/02$2.60–$23.65$21.20--
$115.00Aug 21$24.70$26.90$25.80$21.75 07/01$6.35–$26.50$24.70--
$115.00Sep 18$27.60$30.30$28.95$19.00 06/15$9.50–$29.95$27.60--
$115.00Oct 16$30.10$32.70$31.40$15.60 06/25$11.15–$32.75$30.10--
$115.00Dec 18$34.50$37.00$35.75$31.60 07/01$15.90–$37.50$34.50--
$115.00Jan 15$36.00$39.20$37.60$17.65 06/22$17.40–$38.95$36.00--
$160.00Jul 17$0.30$1.00$0.65$0.60 07/02$0.10–$2.40$0.60--
$160.00Sep 18$7.40$9.20$8.30$6.90 07/02$1.78–$8.85$7.40172
$160.00Oct 16$9.30$12.10$10.70$4.20 06/25$2.78–$11.20$9.30--
$160.00Dec 18$14.70$17.50$16.10$10.20 06/29$5.85–$16.85$14.70--
$160.00Jan 15$16.30$19.10$17.70$13.00 06/29$6.65–$18.35$16.30--
$110.00Jul 17$26.00$28.70$27.35$12.49 06/26$3.95–$28.70$26.00--
$110.00Aug 21$28.60$30.90$29.75$25.50 07/01$7.90–$30.95$28.60--
$110.00Sep 18$31.10$33.90$32.50$13.70 06/23$11.30–$33.65$31.10--
$110.00Oct 16$33.30$36.00$34.65$16.80 06/24$13.35–$35.65$33.30--
$110.00Dec 18$37.50$40.50$39.00$18.82 06/23$17.65–$40.45$37.50--
$110.00Jan 15$39.50$42.00$40.75$37.00 07/01$18.95–$41.80$39.50--
$165.00Jul 17$0.15$1.20$0.68$0.35 06/26$0.18–$1.70$0.35--
$165.00Sep 18$6.30$8.10$7.20$3.70 06/30$1.73–$7.60$6.30--
$165.00Oct 16$8.00$10.50$9.25$2.55 06/23$2.30–$9.85$8.00--
$165.00Dec 18$13.50$16.10$14.80$12.10 07/01$5.25–$15.00$13.50--
$105.00Jul 17$30.90$33.60$32.25$6.32 06/22$5.90–$33.20$30.90--
$105.00Aug 21$32.80$35.50$34.15$20.81 06/29$10.10–$34.80$32.80--
$105.00Sep 18$35.00$37.70$36.35$23.90 06/26$13.50–$37.70$35.00--
$105.00Jan 15$42.60$45.20$43.90$35.00 06/09$21.05–$45.15$42.609
$170.00Jul 17$0.00$1.90$0.95$0.31 07/02$0.13–$1.50$0.31--
$170.00Aug 21$2.30$3.60$2.95$2.85 07/02$0.80–$2.95$2.8515
$170.00Sep 18$5.00$6.60$5.80$4.97 07/02$1.50–$6.55$5.00--
$170.00Oct 16$6.80$9.50$8.15$1.95 06/23$2.30–$8.65$6.80--
$170.00Dec 18$12.00$14.80$13.40$11.47 07/01$4.75–$13.95$12.00--
$170.00Jan 15$13.50$16.60$15.05$13.33 07/02$5.30–$15.15$13.50--
$100.00Jul 17$36.00$38.50$37.25$31.13 07/01$8.20–$38.00$36.00--
$100.00Sep 18$39.00$41.80$40.40$19.17 06/18$15.85–$41.70$39.00--
$100.00Dec 18$44.20$47.50$45.85$47.54 06/05$21.55–$47.20$45.85--
$100.00Jan 15$45.80$48.50$47.15$28.22 06/25$23.20–$48.50$45.80--
$175.00Jul 17$0.00$1.20$0.60$0.15 06/23$0.18–$1.38$0.15--
$175.00Aug 21$1.00$3.10$2.05$2.25 07/02$0.58–$2.35$2.05--
$175.00Sep 18$4.30$6.40$5.35$2.50 07/02$1.05–$5.70$4.30--
$175.00Dec 18$10.80$13.60$12.20$5.20 06/24$4.00–$12.45$10.80--
$175.00Jan 15$12.20$15.10$13.65$12.13 07/02$5.10–$14.05$12.20--
$95.00Dec 18$48.00$51.20$49.60$41.90 05/14$24.25–$50.80$48.00--
$95.00Jan 15$49.30$52.00$50.65$33.79 06/17$25.65–$51.45$49.30--
$180.00Jul 17$0.00$0.75$0.38$0.33 06/11$0.25–$1.38$0.33--
$180.00Sep 18$2.85$5.70$4.28$1.70 06/18$0.93–$5.25$2.85--
$180.00Oct 16$5.10$7.20$6.15$6.35 05/14$2.15–$6.70$6.15--
$180.00Dec 18$9.70$12.60$11.15$9.50 07/02$3.65–$11.30$9.70--
$180.00Jan 15$11.20$14.00$12.60$9.15 06/10$4.70–$12.70$11.20--
$90.00Dec 18$52.10$54.80$53.45$28.20 06/22$27.15–$54.55$52.10--
$90.00Jan 15$52.70$55.80$54.25$29.07 06/22$28.30–$55.65$52.70--
$185.00Jul 17$0.00$0.75$0.38$1.35 06/05$0.33–$1.27$0.38--
$185.00Sep 18$2.20$4.90$3.55$0.90 06/18$0.88–$4.25$2.20--
$185.00Jan 15$10.00$13.30$11.65$4.40 06/22$4.03–$11.65$10.00--
$85.00Jul 17$50.30$53.50$51.90$28.46 06/25$19.35–$53.10$50.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.40$5.50$4.45$16.35 06/26$4.45–$32.00$4.4531
$135.00Aug 21$9.40$10.90$10.15$13.00 07/02$9.90–$33.50$10.15--
$135.00Sep 18$12.90$15.40$14.15$27.59 06/17$14.15–$35.30$14.15--
$135.00Oct 16$15.30$17.30$16.30$19.30 07/01$16.30–$36.80$16.3011
$135.00Dec 18$20.00$22.70$21.35$24.10 07/01$20.95–$39.50$21.35--
$140.00Jul 17$6.40$7.90$7.15$9.50 07/02$7.15–$36.80$7.15--
$140.00Aug 21$12.00$13.40$12.70$24.80 06/26$12.50–$37.80$12.70--
$140.00Oct 16$18.00$19.90$18.95$22.15 07/01$18.70–$40.35$18.9517
$140.00Dec 18$22.40$24.90$23.65$27.00 07/01$23.60–$43.20$23.65--
$140.00Jan 15$23.60$25.80$24.70$19.00 06/02$24.70–$44.15$23.60--
$130.00Jul 17$2.35$3.70$3.03$5.49 07/02$2.85–$27.20$3.0319
$130.00Aug 21$7.20$8.20$7.70$14.78 06/30$7.70–$29.10$7.70--
$130.00Sep 18$10.90$12.60$11.75$21.30 06/16$11.65–$31.10$11.75--
$130.00Dec 18$17.10$19.10$18.10$21.40 07/01$18.10–$35.85$18.10--
$130.00Jan 15$18.30$20.30$19.30$30.03 06/11$19.30–$36.20$19.30--
$145.00Jul 17$9.60$11.50$10.55$25.55 06/26$10.35–$42.00$10.5516
$145.00Sep 18$18.80$20.80$19.80$27.62 06/08$19.45–$43.60$19.80--
$145.00Dec 18$25.50$28.00$26.75$30.00 07/01$26.50–$47.30$26.75--
$125.00Jul 17$1.05$1.75$1.40$3.80 07/01$1.40–$22.65$1.40--
$125.00Aug 21$5.40$6.10$5.75$21.20 06/23$5.75–$25.20$5.75--
$125.00Sep 18$8.80$10.30$9.55$18.30 06/17$9.55–$27.20$9.55--
$125.00Oct 16$10.80$13.10$11.95$16.70 06/08$11.90–$28.75$11.95--
$125.00Dec 18$15.10$16.50$15.80$18.90 07/01$15.80–$31.95$15.80--
$125.00Jan 15$16.00$17.90$16.95$24.40 06/26$16.95–$32.50$16.95--
$150.00Jul 17$13.30$15.40$14.35$41.65 06/24$13.55–$47.00$14.35--
$150.00Sep 18$22.40$23.90$23.15$17.99 06/01$22.15–$48.25$22.40--
$150.00Dec 18$28.50$31.30$29.90$38.93 06/29$29.60–$51.55$29.90--
$150.00Jan 15$29.70$32.50$31.10$40.30 06/10$30.70–$52.10$31.10--
$120.00Jul 17$0.35$0.95$0.65$1.80 07/02$0.65–$18.35$0.6536
$120.00Aug 21$3.90$5.40$4.65$6.73 07/02$3.95–$21.15$4.65--
$120.00Sep 18$6.20$8.50$7.35$9.90 07/02$7.35–$24.10$7.35--
$120.00Oct 16$8.40$10.70$9.55$15.00 06/08$9.55–$25.25$9.55--
$120.00Dec 18$13.20$14.40$13.80$25.40 06/24$13.80–$28.75$13.80--
$120.00Jan 15$13.70$15.70$14.70$26.11 06/18$14.70–$30.00$14.70--
$155.00Jul 17$17.70$19.90$18.80$19.31 06/05$18.20–$52.25$18.80--
$155.00Aug 21$21.90$23.80$22.85$48.39 06/18$22.05–$51.90$22.85--
$115.00Jul 17$0.15$0.70$0.43$0.74 07/02$0.43–$14.55$0.43--
$115.00Aug 21$2.80$4.10$3.45$8.40 06/26$3.30–$17.80$3.453
$115.00Sep 18$4.70$6.80$5.75$8.90 07/01$5.75–$20.40$5.75--
$115.00Oct 16$6.60$8.80$7.70$6.77 06/04$7.70–$22.05$6.77--
$115.00Dec 18$10.40$12.40$11.40$22.30 06/24$11.40–$25.35$11.40--
$115.00Jan 15$11.50$13.70$12.60$25.70 06/22$12.60–$26.10$12.60--
$160.00Jul 17$22.10$24.90$23.50$27.73 05/19$22.70–$57.15$23.50--
$110.00Jul 17$0.15$0.35$0.25$0.37 07/02$0.25–$10.85$0.25--
$110.00Aug 21$1.75$2.50$2.13$3.70 07/01$2.13–$14.35$2.1318
$110.00Sep 18$3.50$5.40$4.45$14.67 06/18$4.45–$17.20$4.45--
$110.00Oct 16$5.80$7.30$6.55$11.10 06/29$6.55–$18.85$6.55--
$110.00Dec 18$8.60$10.70$9.65$19.49 06/24$9.65–$22.20$9.65--
$110.00Jan 15$9.90$11.60$10.75$20.00 06/18$10.75–$22.90$10.75--
$165.00Jul 17$26.90$29.60$28.25$17.80 06/02$27.40–$62.25$26.90--
$165.00Dec 18$38.70$41.70$40.20$37.60 05/29$39.10–$64.80$38.70--
$105.00Jul 17$0.05$0.15$0.10$0.60 07/01$0.10–$7.75$0.10--
$105.00Aug 21$1.05$1.90$1.48$4.48 06/29$1.48–$11.30$1.48--
$105.00Sep 18$2.75$4.80$3.78$7.35 05/19$3.78–$14.40$3.78--
$105.00Dec 18$6.90$8.90$7.90$16.70 06/24$7.90–$19.50$7.90--
$105.00Jan 15$8.30$10.00$9.15$13.70 06/09$9.15–$20.05$9.15--
$170.00Sep 18$36.50$39.20$37.85$57.70 06/17$36.65–$67.20$37.85--
$100.00Jul 17$0.00$0.45$0.23$0.45 07/01$0.20–$5.25$0.23--
$100.00Aug 21$0.60$1.35$0.98$1.68 07/02$0.98–$8.95$0.9821
$100.00Sep 18$1.95$4.00$2.98$10.55 06/23$2.98–$11.75$2.98--
$100.00Oct 16$3.00$4.90$3.95$13.50 06/22$3.95–$13.60$3.95--
$100.00Dec 18$5.90$8.10$7.00$9.10 07/01$7.00–$16.80$7.00--
$100.00Jan 15$6.60$8.80$7.70$16.26 06/22$7.70–$18.10$7.70--
$175.00Sep 18$40.40$43.00$41.70$57.89 06/17$40.95–$72.15$41.70--
$175.00Jan 15$47.30$50.40$48.85$61.18 06/17$47.85–$74.00$48.85--
$95.00Jul 17$0.00$0.75$0.38$0.50 06/29$0.18–$3.40$0.38--
$95.00Aug 21$0.35$0.80$0.57$1.55 07/02$0.57–$6.65$0.57--
$95.00Sep 18$1.50$2.55$2.03$7.11 06/18$1.95–$9.60$2.03--
$95.00Dec 18$5.00$5.90$5.45$8.80 06/15$5.45–$14.25$5.45--
$95.00Jan 15$5.60$6.90$6.25$15.00 06/22$6.25–$15.25$6.25--
$180.00Jul 17$41.70$44.70$43.20$49.30 06/08$42.15–$77.25$43.20--
$90.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.10$0.60$0.35$1.53 06/29$0.35–$4.80$0.35--
$90.00Sep 18$0.55$2.00$1.27$7.23 06/22$1.27–$7.25$1.27--
$90.00Oct 16$1.65$2.65$2.15$3.50 06/05$2.15–$8.85$2.15--
$90.00Dec 18$3.00$5.50$4.25$7.42 06/29$4.25–$11.55$4.25--
$90.00Jan 15$4.30$5.50$4.90$11.90 06/23$4.90–$12.95$4.90--
$185.00Sep 18$49.00$51.90$50.45$49.00 06/05$49.40–$82.30$49.00--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.55$0.10--
$85.00Sep 18$0.55$2.95$1.75$1.70 07/01$1.10–$5.60$1.70--
$85.00Oct 16$1.05$3.30$2.17$2.45 06/05$1.48–$7.00$2.17--
$85.00Dec 18$3.40$3.90$3.65$5.60 06/08$3.65–$9.90$3.65--
$85.00Jan 15$3.40$4.40$3.90$8.25 06/10$3.90–$10.60$3.90--
$80.00Jul 17$0.00$2.15$1.08$0.20 06/26$0.25–$1.20$0.20--
$80.00Sep 18$0.45$2.65$1.55$2.24 06/15$0.73–$4.00$1.55--
$80.00Oct 16$0.65$1.65$1.15$4.87 06/23$1.13–$5.20$1.15--
$80.00Jan 15$2.40$3.50$2.95$8.90 06/22$2.95–$8.60$2.95--
$75.00Aug 21$0.00$0.20$0.10$1.32 06/23$0.10–$1.60$0.10--
$75.00Sep 18$0.20$2.45$1.33$3.00 06/22$0.90–$2.85$1.33--
$75.00Oct 16$0.35$1.30$0.83$3.17 06/11$0.73–$3.85$0.83--
$75.00Dec 18$1.40$2.35$1.88$2.50 07/02$1.88–$6.55$1.88--
$75.00Jan 15$1.10$2.55$1.83$7.20 06/22$1.83–$7.40$1.83--
$70.00Aug 21$0.00$2.20$1.10$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$0.75$0.38$1.88 06/23$0.38–$2.53$0.38--
$70.00Oct 16$0.05$2.50$1.27$1.65 06/16$0.60–$2.88$1.27--
$70.00Dec 18$1.25$1.85$1.55$1.90 07/02$1.40–$4.60$1.55--
$70.00Jan 15$0.50$2.00$1.25$2.70 07/02$1.25–$5.40$1.25--
$65.00Aug 21$0.00$2.15$1.08$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$2.35$1.18$1.20 06/16$0.40–$2.58$1.18--

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 93
Total Puts 47
Put/Call Ratio 0.51
Net Difference 46

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,679
Total Puts 549
Average Put/Call Ratio 0.50
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