Tour v303
GWRE
GUIDEWIRE SOFTWARE I
$135.74 -0.96%
$135.04 (-0.52%)🌙
as of 07/08 06:35 PM
(7/7 18:34) ◀
|
Wednesday, July 8, 2026 (6:35pm)
January 2026
|
▶ (7/9 18:34)
◀ 7/8 18:35 ▶

Option Volume

Detail
ℹ
Current (07/08) 87
Calls: 65 (75%)
Puts: 22 (25%)
Prior (07/07) 140
Calls: 93 (66%)
Puts: 47 (34%)
Current vs Prior -37.86%
Calls: -30.11% (Calls)
Puts: -53.19% (Puts)
Prior 7-Day Total 2,113
Calls: 1,546 (73%)
Puts: 567 (27%)
Prior 7-Day Average 301
Calls: 220 (73%)
Puts: 81 (27%)
Current vs Prior 7-Day Avg -71.18%
Calls: -70.57%
Puts: -72.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $77.3K
Calls: $68.6K (89%)
Puts: $8.7K (11%)
Prior (07/07) $122.4K
Calls: $108.3K (88%)
Puts: $14.2K (12%)
Current vs Prior -36.88%
Calls: -36.66%
Puts: -38.50%
Prior 7-Day Total $3.37M
Calls: $1.24M (37%)
Puts: $2.13M (63%)
Prior 7-Day Average $481.9K
Calls: $177.5K (37%)
Puts: $304.5K (63%)
Current vs Prior 7-Day Avg -83.96%
Calls: -61.36%
Puts: -97.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.34
Prior (07/07) 0.51
Current vs Prior -33.03%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -39.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 918
Calls: 693 (75%)
Puts: 225 (25%)
Prior (07/07) 1,304
Calls: 1,132 (87%)
Puts: 172 (13%)
Current vs Prior -29.60%
Prior 7-Day Total 11,996
Calls: 9,968 (83%)
Puts: 2,028 (17%)
Prior 7-Day Average 1,713
Calls: 1,424 (81%)
Puts: 338 (19%)
Current vs Prior 7-Day Avg -46.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.91% | 18.79%9.91% | 18.79%
Prior 10.18% | 18.64%10.18% | 18.64%
Current vs Prior -2.65% | +0.77%-2.65% | +0.77%
Prior 7-Day Avg 11.91% | 19.85%10.50% | 18.88%
Current vs 7-Day Avg -16.82% | -5.37%-5.67% | -0.49%
Prior 7-Day Eod 10.18% | 18.64%-- | --
Current vs 7-Day Eod -2.65% | +0.77%-- | --
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 17.91% | 7.92%
Calls: 16.54% | 8.03%
Puts: 19.28% | 7.81%
Current vs 7-Day Avg +4.10% | -0.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($68.6K) vs puts ($8.7K). Extreme bullish P/C ratio of 0.34 - heavy call buying (65 calls vs 22 puts). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (693 calls vs 225 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. 5 found (avg delta 0.67, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1715.7018.10$16.9014.2%10.88--
$125.00Jul 1711.5013.90$12.7018.9%100.81369
$130.00Aug 2114.1015.70$14.9010.7%10.6374
$135.00Jul 175.206.30$5.7519.1%10.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.6014.30$13.4512.6%40.519

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 53, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.005.90$4.9538.4%110.30--
$125.00Jul 1711.5013.90$12.7018.9%100.81369
$140.00Jul 173.004.10$3.5531.0%100.4074
$155.00Jul 170.501.50$1.00100.0%20.13--
$120.00Jul 1715.7018.10$16.9014.2%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.6014.30$13.4512.6%40.519
$110.00Jul 170.000.60$0.30200.0%20.04153
$130.00Jul 172.453.20$2.8326.5%20.3115
$100.00Aug 210.801.20$1.0040.0%20.07--
$115.00Jul 170.251.15$0.70128.6%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 20.9%, max 24.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2173.0%60.3%21.0%13--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2180.4%64.7%24.4%3153
$120.00Jul 17Aug 2169.8%59.5%17.3%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 6.65)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$155.00Jul 17$1.10$8.90$1.108.09$146.10
$140.00$145.00Jul 17$1.45$3.55$1.452.45$141.45
$130.00$155.00Aug 21$9.95$15.05$9.951.51$139.95
$135.00$140.00Jul 17$2.20$2.80$2.201.27$137.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.20$4.80$0.2024.00$119.80
$115.00$110.00Jul 17$0.40$4.60$0.4011.50$114.60
$105.00$100.00Aug 21$0.40$4.60$0.4011.50$104.60
$125.00$120.00Jul 17$0.58$4.42$0.587.62$124.42
$120.00$110.00Aug 21$1.85$8.15$1.854.41$118.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.25, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.20$4.20$0.805.25$124.20
$125.00$135.00Jul 17$6.95$6.95$3.052.28$131.95
$135.00$140.00Jul 17$2.20$2.20$2.800.79$137.20
$130.00$155.00Aug 21$9.95$9.95$15.050.66$139.95
$140.00$145.00Jul 17$1.45$1.45$3.550.41$141.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$120.00Aug 21$9.10$9.10$10.900.83$130.90
$130.00$125.00Jul 17$1.35$1.35$3.650.37$128.65
$110.00$105.00Aug 21$1.10$1.10$3.900.28$108.90
$120.00$110.00Aug 21$1.85$1.85$8.150.23$118.15
$125.00$120.00Jul 17$0.58$0.58$4.420.13$124.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.20, cheapest $2.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$3.9573.0%60.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$2.2080.4%64.7%
$120.00Jul 17Aug 21$3.4569.8%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.45% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$12.70$1.48$14.18$110.82$139.1810.45%
$120.00Jul 17$16.90$0.90$17.80$102.20$137.8013.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.25% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Jul 17$1.00$0.70$1.70$113.30$156.70
$155.00$120.00Jul 17$1.00$0.90$1.90$118.10$156.90
$155.00$125.00Jul 17$1.00$1.48$2.48$122.52$157.48
$145.00$115.00Jul 17$2.10$0.70$2.80$112.20$147.80
$145.00$120.00Jul 17$2.10$0.90$3.00$117.00$148.00
$145.00$125.00Jul 17$2.10$1.48$3.58$121.42$148.58
$155.00$130.00Jul 17$1.00$2.83$3.83$126.17$158.83
$140.00$115.00Jul 17$3.55$0.70$4.25$110.75$144.25
$140.00$120.00Jul 17$3.55$0.90$4.45$115.55$144.45
$145.00$130.00Jul 17$2.10$2.83$4.93$125.07$149.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 11.50, avg credit $4.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.60$0.4011.50$110.40$124.60
110/115125/135Jul 17$7.35$2.652.77$107.65$132.35
115/120125/135Jul 17$7.15$2.852.51$112.85$132.15
125/130135/140Jul 17$3.55$1.452.45$126.45$138.55
125/130140/145Jul 17$2.80$2.201.27$127.20$142.80
120/125135/140Jul 17$2.78$2.221.25$122.22$137.78
110/115135/140Jul 17$2.60$2.401.08$112.40$137.60
115/120135/140Jul 17$2.40$2.600.92$117.60$137.40
110/120130/155Aug 21$11.80$13.200.89$108.20$141.80
105/110130/155Aug 21$11.05$13.950.79$98.95$141.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.16, cheapest $0.38)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.75$4.255.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.38$4.6212.16
$100.00$105.00$110.00Aug 21$0.70$4.306.14
$120.00$125.00$130.00Jul 17$0.77$4.235.49

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 $-0.65, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.65$4.35
$135.00$140.001:2Jul 17-$1.35$3.65
$130.00$155.001:2Aug 21$5.00$20.00
$145.00$155.001:2Jul 17$0.10$9.90
$125.00$135.001:2Jul 17$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$0.65$9.35
$130.00$125.001:2Jul 17-$0.13$4.87
$110.00$105.001:2Aug 21-$0.30$4.70
$125.00$120.001:2Jul 17-$0.32$4.68
$120.00$115.001:2Jul 17-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.95%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$4.000.3014.2%2.95%17.14%11--
$140.00Jul 17$3.000.403.1%2.21%5.35%1074
$145.00Jul 17$1.700.276.8%1.25%8.07%1--
$155.00Jul 17$0.500.1314.2%0.37%14.56%2--

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, 199 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 $120.00 01-15 call last traded $34.28 on 07/02 (now $33.20/$35.50) — try a limit near $34.28. Also watch the $125.00 01-15 call last traded $30.42 on 07/02 (now $30.00/$32.70) — try a limit near $30.42; the $130.00 08-21 call last traded $13.94 on 07/02 (now $14.10/$15.70) — try a limit near $14.10. Most tradeable put: the $80.00 01-15 put last traded $8.90 on 06/22 (now $3.10/$3.50) — try a limit near $3.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.20$6.30$5.75$6.73 07/02$0.65–$7.70$5.75--
$135.00Aug 21$11.20$12.90$12.05$11.00 07/02$2.23–$13.80$11.20--
$135.00Sep 18$15.20$17.70$16.45$14.50 07/01$4.55–$18.15$15.20--
$135.00Oct 16$17.70$20.10$18.90$12.37 06/29$6.20–$20.90$17.70--
$135.00Dec 18$23.50$26.20$24.85$17.40 06/29$10.15–$26.30$23.50--
$135.00Jan 15$25.10$27.70$26.40$24.20 07/01$11.40–$28.15$25.10--
$140.00Jul 17$3.00$4.10$3.55$4.60 07/02$0.45–$5.25$3.5574
$140.00Aug 21$9.40$10.50$9.95$9.65 07/02$1.65–$11.05$9.65--
$140.00Sep 18$13.30$15.20$14.25$6.20 06/25$3.70–$15.70$13.30--
$140.00Oct 16$15.60$17.70$16.65$41.16 06/01$5.20–$18.30$16.65--
$140.00Dec 18$21.40$24.10$22.75$19.00 07/01$9.00–$24.20$21.40--
$140.00Jan 15$23.00$25.90$24.45$23.00 07/02$10.35–$25.85$23.00--
$130.00Jul 17$8.30$9.20$8.75$9.31 07/02$0.83–$10.85$8.75--
$130.00Aug 21$14.10$15.70$14.90$13.94 07/02$2.95–$16.55$14.1074
$130.00Sep 18$17.60$20.10$18.85$11.30 06/26$5.65–$20.60$17.60--
$130.00Oct 16$20.20$22.80$21.50$8.95 06/25$7.35–$23.45$20.20--
$130.00Dec 18$25.80$29.00$27.40$27.27 07/02$11.35–$28.65$27.27--
$130.00Jan 15$27.50$30.10$28.80$28.84 07/02$12.50–$30.80$28.80--
$145.00Jul 17$1.70$2.50$2.10$2.95 07/02$0.30–$3.85$2.10--
$145.00Aug 21$7.50$8.50$8.00$2.80 06/25$1.30–$9.45$7.50--
$145.00Sep 18$11.00$13.70$12.35$11.40 07/02$3.25–$13.80$11.40--
$145.00Oct 16$13.60$15.80$14.70$10.00 06/10$4.40–$16.60$13.60--
$145.00Dec 18$19.30$22.10$20.70$17.90 07/01$8.25–$22.05$19.30--
$145.00Jan 15$21.00$24.10$22.55$15.40 06/30$9.15–$23.75$21.00--
$125.00Jul 17$11.50$13.90$12.70$13.15 07/02$1.05–$14.50$12.70369
$125.00Aug 21$17.00$18.80$17.90$18.00 07/02$3.85–$19.50$17.90--
$125.00Sep 18$20.50$22.80$21.65$18.59 07/01$6.60–$23.70$20.50--
$125.00Dec 18$28.00$31.70$29.85$15.50 06/24$12.80–$31.65$28.00--
$125.00Jan 15$30.00$32.70$31.35$30.42 07/02$13.95–$33.25$30.4239
$150.00Jul 17$0.95$1.65$1.30$1.60 07/02$0.30–$3.10$1.30--
$150.00Aug 21$5.90$6.80$6.35$6.80 07/02$1.45–$7.35$6.35--
$150.00Sep 18$9.50$11.30$10.40$9.70 07/02$2.60–$12.00$9.70--
$150.00Oct 16$11.70$13.90$12.80$5.00 06/24$3.75–$14.50$11.70--
$150.00Dec 18$17.60$20.30$18.95$16.10 07/01$7.10–$20.35$17.60--
$150.00Jan 15$19.00$21.90$20.45$9.48 06/18$8.40–$21.80$19.00--
$120.00Jul 17$15.70$18.10$16.90$16.90 07/02$1.63–$19.05$16.90--
$120.00Aug 21$19.90$22.20$21.05$15.95 07/01$4.90–$23.50$19.90--
$120.00Sep 18$23.50$26.20$24.85$22.80 07/02$8.00–$26.75$23.50--
$120.00Oct 16$26.00$28.60$27.30$19.45 06/29$9.50–$29.60$26.00--
$120.00Dec 18$31.00$33.90$32.45$14.00 06/22$14.05–$34.55$31.00--
$120.00Jan 15$33.20$35.50$34.35$34.28 07/02$15.25–$36.00$34.2888
$155.00Jul 17$0.50$1.50$1.00$1.10 07/02$0.35–$2.30$1.00--
$155.00Aug 21$4.00$5.90$4.95$2.31 06/30$1.13–$6.15$4.00--
$155.00Sep 18$8.00$9.60$8.80$2.30 06/23$2.15–$10.25$8.00--
$155.00Oct 16$10.10$12.20$11.15$11.70 07/02$3.23–$12.75$11.15--
$155.00Dec 18$15.90$18.70$17.30$14.80 07/01$6.60–$18.10$15.90--
$155.00Jan 15$17.20$20.90$19.05$25.50 06/05$7.35–$20.05$19.05--
$115.00Jul 17$20.30$22.80$21.55$19.68 07/02$2.60–$23.65$20.30--
$115.00Aug 21$23.60$26.00$24.80$21.75 07/01$6.35–$26.50$23.60--
$115.00Sep 18$26.90$29.40$28.15$19.00 06/15$9.50–$29.95$26.90--
$115.00Oct 16$29.00$31.80$30.40$15.60 06/25$11.15–$32.75$29.00--
$115.00Dec 18$34.00$36.60$35.30$31.60 07/01$15.90–$37.50$34.00--
$115.00Jan 15$35.50$38.20$36.85$17.65 06/22$17.40–$38.95$35.50--
$160.00Jul 17$0.10$1.00$0.55$0.60 07/02$0.10–$1.48$0.55--
$160.00Sep 18$6.70$8.30$7.50$6.90 07/02$1.78–$8.85$6.90--
$160.00Oct 16$8.80$10.70$9.75$4.20 06/25$2.78–$11.20$8.80--
$160.00Dec 18$14.10$17.10$15.60$10.20 06/29$5.85–$16.85$14.10--
$160.00Jan 15$15.80$18.60$17.20$13.00 06/29$6.65–$18.35$15.80--
$110.00Jul 17$25.10$27.50$26.30$12.49 06/26$3.95–$28.70$25.10--
$110.00Aug 21$27.60$30.00$28.80$25.50 07/01$7.90–$30.95$27.60--
$110.00Sep 18$30.50$33.00$31.75$13.70 06/23$11.30–$33.65$30.50--
$110.00Oct 16$32.50$35.20$33.85$16.80 06/24$13.35–$35.65$32.50--
$110.00Dec 18$37.00$40.10$38.55$18.82 06/23$17.65–$40.45$37.00--
$110.00Jan 15$38.00$41.60$39.80$37.00 07/01$18.95–$41.80$38.00--
$165.00Jul 17$0.00$2.40$1.20$0.35 06/26$0.18–$1.35$0.35--
$165.00Sep 18$5.50$7.90$6.70$3.70 06/30$1.73–$7.60$5.5016
$165.00Oct 16$7.60$9.50$8.55$2.55 06/23$2.30–$9.85$7.60--
$165.00Dec 18$12.90$15.70$14.30$12.10 07/01$5.25–$15.00$12.90--
$105.00Jul 17$29.60$32.80$31.20$6.32 06/22$5.90–$33.20$29.60--
$105.00Aug 21$31.90$34.30$33.10$20.81 06/29$10.10–$34.80$31.90--
$105.00Sep 18$34.30$36.80$35.55$23.90 06/26$13.50–$37.70$34.30--
$105.00Jan 15$41.50$44.10$42.80$35.00 06/09$21.05–$45.15$41.50--
$170.00Jul 17$0.00$2.30$1.15$0.31 07/02$0.13–$1.23$0.31--
$170.00Aug 21$1.85$3.00$2.42$2.85 07/02$0.80–$2.95$2.42--
$170.00Sep 18$4.30$6.10$5.20$4.97 07/02$1.50–$6.55$4.97--
$170.00Oct 16$5.80$8.30$7.05$1.95 06/23$2.30–$8.65$5.80--
$170.00Dec 18$11.50$14.50$13.00$11.47 07/01$4.75–$13.95$11.50--
$170.00Jan 15$13.10$16.00$14.55$13.33 07/02$5.30–$15.15$13.33--
$100.00Jul 17$34.90$37.70$36.30$31.13 07/01$8.20–$38.00$34.90--
$100.00Sep 18$38.40$40.90$39.65$19.17 06/18$15.85–$41.70$38.40--
$100.00Dec 18$43.50$46.80$45.15$47.54 06/05$21.55–$47.20$45.15--
$100.00Jan 15$45.00$48.00$46.50$28.22 06/25$23.20–$48.50$45.00--
$175.00Jul 17$0.00$2.25$1.13$0.15 06/23$0.18–$1.23$0.15--
$175.00Aug 21$1.35$3.00$2.17$2.25 07/02$0.58–$2.35$2.17--
$175.00Sep 18$3.70$5.30$4.50$2.50 07/02$1.05–$5.35$3.70--
$175.00Dec 18$10.50$12.70$11.60$5.20 06/24$4.00–$12.45$10.50--
$175.00Jan 15$11.80$14.80$13.30$12.13 07/02$5.10–$14.05$12.13--
$175.00Oct 16$5.40$7.20$6.30--$6.30–$6.30—$5.401
$95.00Dec 18$47.20$50.40$48.80$41.90 05/14$24.25–$50.80$47.20--
$95.00Jan 15$48.50$51.70$50.10$33.79 06/17$25.65–$51.45$48.50--
$180.00Jul 17$0.00$1.75$0.88$0.33 06/11$0.25–$1.15$0.33--
$180.00Sep 18$3.10$4.80$3.95$1.70 06/18$0.93–$4.28$3.10--
$180.00Oct 16$4.60$6.40$5.50$6.35 05/14$2.15–$6.40$5.503
$180.00Dec 18$9.40$12.20$10.80$9.50 07/02$3.65–$11.30$9.50--
$180.00Jan 15$10.60$13.70$12.15$9.15 06/10$4.70–$12.70$10.60--
$90.00Dec 18$51.00$53.90$52.45$28.20 06/22$27.15–$54.55$51.00--
$90.00Jan 15$51.50$55.10$53.30$29.07 06/22$28.30–$55.65$51.50--
$185.00Jul 17$0.00$2.15$1.08$1.35 06/05$0.33–$1.15$1.08--
$185.00Sep 18$1.95$4.10$3.03$0.90 06/18$0.88–$4.05$1.95--
$185.00Jan 15$9.70$12.70$11.20$4.40 06/22$4.03–$11.65$9.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.40$5.40$4.90$16.35 06/26$4.45–$32.00$4.90--
$135.00Aug 21$9.90$10.70$10.30$13.00 07/02$9.90–$33.50$10.30--
$135.00Sep 18$13.40$15.70$14.55$27.59 06/17$14.15–$35.30$14.55--
$135.00Oct 16$16.10$17.10$16.60$19.30 07/01$16.30–$36.80$16.60--
$135.00Dec 18$19.90$21.70$20.80$24.10 07/01$20.80–$39.50$20.80--
$140.00Jul 17$7.20$8.20$7.70$9.50 07/02$7.15–$36.80$7.70--
$140.00Aug 21$12.60$14.30$13.45$24.80 06/26$12.50–$37.80$13.459
$140.00Oct 16$18.90$20.00$19.45$22.15 07/01$18.70–$40.35$19.45--
$140.00Dec 18$22.70$24.80$23.75$27.00 07/01$23.60–$43.20$23.75--
$140.00Jan 15$24.80$26.00$25.40$19.00 06/02$24.70–$44.15$24.80--
$130.00Jul 17$2.45$3.20$2.83$5.49 07/02$2.83–$27.20$2.8315
$130.00Aug 21$7.30$8.30$7.80$14.78 06/30$7.70–$29.10$7.80--
$130.00Sep 18$11.00$13.30$12.15$21.30 06/16$11.65–$31.10$12.15--
$130.00Dec 18$17.30$19.30$18.30$21.40 07/01$18.10–$35.85$18.30--
$130.00Jan 15$19.60$20.60$20.10$30.03 06/11$19.30–$36.20$20.10--
$145.00Jul 17$9.70$12.20$10.95$25.55 06/26$10.35–$42.00$10.95--
$145.00Sep 18$19.30$21.50$20.40$27.62 06/08$19.45–$43.60$20.40--
$145.00Dec 18$25.60$27.50$26.55$30.00 07/01$26.50–$47.30$26.55--
$125.00Jul 17$1.35$1.60$1.48$3.80 07/01$1.40–$22.65$1.4837
$125.00Aug 21$5.80$7.10$6.45$21.20 06/23$5.75–$25.20$6.45--
$125.00Sep 18$8.90$10.70$9.80$18.30 06/17$9.55–$27.20$9.80--
$125.00Oct 16$10.70$12.30$11.50$16.70 06/08$11.50–$28.75$11.50--
$125.00Dec 18$15.10$17.00$16.05$18.90 07/01$15.80–$31.95$16.05--
$125.00Jan 15$17.20$17.80$17.50$24.40 06/26$16.95–$32.50$17.50--
$150.00Jul 17$13.80$16.30$15.05$41.65 06/24$13.55–$47.00$15.05--
$150.00Sep 18$22.20$24.70$23.45$17.99 06/01$22.15–$48.25$22.20--
$150.00Dec 18$28.80$31.60$30.20$38.93 06/29$29.60–$51.55$30.20--
$150.00Jan 15$29.80$32.90$31.35$40.30 06/10$30.70–$52.10$31.35--
$120.00Jul 17$0.60$1.20$0.90$1.80 07/02$0.65–$18.35$0.90--
$120.00Aug 21$3.90$4.80$4.35$6.73 07/02$3.95–$21.15$4.352
$120.00Sep 18$7.10$9.30$8.20$9.90 07/02$7.35–$24.10$8.20--
$120.00Oct 16$8.70$10.10$9.40$15.00 06/08$9.40–$25.25$9.40--
$120.00Dec 18$12.70$14.60$13.65$25.40 06/24$13.65–$28.75$13.65--
$120.00Jan 15$15.00$15.60$15.30$26.11 06/18$14.70–$30.00$15.30--
$155.00Jul 17$18.40$20.70$19.55$19.31 06/05$18.20–$52.25$19.31--
$155.00Aug 21$22.60$24.20$23.40$48.39 06/18$22.05–$51.90$23.40--
$115.00Jul 17$0.25$1.15$0.70$0.74 07/02$0.43–$14.55$0.70--
$115.00Aug 21$2.80$3.80$3.30$8.40 06/26$3.30–$17.80$3.30--
$115.00Sep 18$5.50$7.10$6.30$8.90 07/01$5.75–$20.40$6.30--
$115.00Oct 16$7.00$8.40$7.70$6.77 06/04$7.70–$22.05$7.00--
$115.00Dec 18$10.60$12.40$11.50$22.30 06/24$11.40–$25.35$11.50--
$115.00Jan 15$12.90$13.50$13.20$25.70 06/22$12.60–$26.10$13.20--
$160.00Jul 17$23.10$25.60$24.35$27.73 05/19$22.70–$57.15$24.35--
$110.00Jul 17$0.00$0.60$0.30$0.37 07/02$0.25–$10.85$0.30153
$110.00Aug 21$1.90$3.10$2.50$3.70 07/01$2.13–$14.35$2.50--
$110.00Sep 18$4.20$5.80$5.00$14.67 06/18$4.45–$17.20$5.00--
$110.00Oct 16$5.60$6.70$6.15$11.10 06/29$6.15–$18.85$6.15--
$110.00Dec 18$9.00$10.80$9.90$19.49 06/24$9.65–$22.20$9.90--
$110.00Jan 15$9.90$12.30$11.10$20.00 06/18$10.75–$22.90$11.10--
$165.00Jul 17$27.90$30.50$29.20$17.80 06/02$27.40–$62.25$27.90--
$165.00Dec 18$39.10$41.90$40.50$37.60 05/29$39.10–$64.80$39.10--
$105.00Jul 17$0.05$2.25$1.15$0.60 07/01$0.10–$7.75$0.60--
$105.00Aug 21$0.95$1.85$1.40$4.48 06/29$1.40–$11.30$1.40--
$105.00Sep 18$3.20$5.00$4.10$7.35 05/19$3.78–$14.40$4.10--
$105.00Dec 18$7.40$9.40$8.40$16.70 06/24$7.90–$19.50$8.40--
$105.00Jan 15$8.30$10.50$9.40$13.70 06/09$9.15–$20.05$9.40--
$170.00Sep 18$37.40$39.40$38.40$57.70 06/17$36.65–$67.20$38.40--
$100.00Jul 17$0.00$0.65$0.33$0.45 07/01$0.20–$5.25$0.33--
$100.00Aug 21$0.80$1.20$1.00$1.68 07/02$0.98–$8.95$1.00--
$100.00Sep 18$2.00$3.50$2.75$10.55 06/23$2.75–$11.75$2.75--
$100.00Oct 16$3.30$4.90$4.10$13.50 06/22$3.95–$13.60$4.10--
$100.00Dec 18$5.70$7.60$6.65$9.10 07/01$6.65–$16.80$6.65--
$100.00Jan 15$6.80$8.50$7.65$16.26 06/22$7.65–$18.10$7.65--
$175.00Sep 18$40.90$43.80$42.35$57.89 06/17$40.95–$72.15$42.35--
$175.00Jan 15$47.20$50.50$48.85$61.18 06/17$47.85–$74.00$48.85--
$95.00Jul 17$0.00$1.15$0.57$0.50 06/29$0.18–$3.40$0.50--
$95.00Aug 21$0.35$1.25$0.80$1.55 07/02$0.57–$6.65$0.80--
$95.00Sep 18$1.65$2.65$2.15$7.11 06/18$1.95–$9.60$2.15--
$95.00Dec 18$4.90$6.00$5.45$8.80 06/15$5.45–$14.25$5.45--
$95.00Jan 15$5.60$7.40$6.50$15.00 06/22$6.25–$15.25$6.50--
$180.00Jul 17$42.30$45.60$43.95$49.30 06/08$42.15–$77.25$43.95--
$90.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.00$0.60$0.30$1.53 06/29$0.30–$4.80$0.30--
$90.00Sep 18$0.70$1.95$1.33$7.23 06/22$1.27–$7.25$1.33--
$90.00Oct 16$1.85$2.50$2.17$3.50 06/05$2.15–$8.85$2.17--
$90.00Dec 18$4.40$4.90$4.65$7.42 06/29$4.25–$11.55$4.65--
$90.00Jan 15$4.10$5.80$4.95$11.90 06/23$4.90–$12.95$4.95--
$185.00Sep 18$49.80$52.50$51.15$49.00 06/05$49.40–$82.30$49.80--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.55$0.10--
$85.00Sep 18$0.45$2.00$1.23$1.70 07/01$1.10–$5.60$1.23--
$85.00Oct 16$0.25$1.85$1.05$2.45 06/05$1.05–$7.00$1.05--
$85.00Dec 18$3.40$3.90$3.65$5.60 06/08$3.65–$9.90$3.65--
$85.00Jan 15$3.70$4.90$4.30$8.25 06/10$3.90–$10.60$4.30--
$80.00Jul 17$0.00$2.15$1.08$0.20 06/26$0.25–$1.20$0.20--
$80.00Sep 18$0.15$2.95$1.55$2.24 06/15$0.73–$4.00$1.55--
$80.00Oct 16$0.05$2.15$1.10$4.87 06/23$1.10–$5.20$1.10--
$80.00Jan 15$3.10$3.50$3.30$8.90 06/22$2.95–$8.60$3.309
$75.00Aug 21$0.00$1.15$0.57$1.32 06/23$0.10–$1.60$0.57--
$75.00Sep 18$0.40$2.65$1.53$3.00 06/22$0.90–$2.85$1.53--
$75.00Oct 16$0.00$0.90$0.45$3.17 06/11$0.45–$3.85$0.45--
$75.00Dec 18$0.90$2.40$1.65$2.50 07/02$1.65–$6.55$1.65--
$75.00Jan 15$1.15$2.70$1.93$7.20 06/22$1.83–$7.40$1.93--
$70.00Aug 21$0.00$2.20$1.10$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$2.45$1.23$1.88 06/23$0.38–$2.53$1.23--
$70.00Oct 16$0.00$1.35$0.68$1.65 06/16$0.60–$2.88$0.68--
$70.00Dec 18$0.30$1.75$1.02$1.90 07/02$1.02–$4.60$1.02--
$70.00Jan 15$0.55$3.20$1.88$2.70 07/02$1.25–$5.40$1.88--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$2.30$1.15$1.20 05/14$0.38–$2.15$1.15--
$65.00Oct 16$0.00$0.55$0.28$1.20 06/16$0.28–$2.58$0.28--

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 65
Total Puts 22
Put/Call Ratio 0.34
Net Difference 43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,546
Total Puts 567
Average Put/Call Ratio 0.56
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