Tour v308
GWRE
GUIDEWIRE SOFTWARE I
$135.05 -0.51%
$134.10 (-0.70%)🌙
as of 07/09 06:34 PM
(7/8 18:35) ◀
|
Thursday, July 9, 2026 (6:34pm)
January 2026
|
▶ (7/10 18:34)
◀ 7/9 18:34 ▶

Option Volume

Detail
ℹ
Current (07/09) 49
Calls: 18 (37%)
Puts: 31 (63%)
Prior (07/08) 87
Calls: 65 (75%)
Puts: 22 (25%)
Current vs Prior -43.68%
Calls: -72.31% (Calls)
Puts: +40.91% (Puts)
Prior 7-Day Total 1,841
Calls: 1,456 (79%)
Puts: 385 (21%)
Prior 7-Day Average 263
Calls: 208 (79%)
Puts: 55 (21%)
Current vs Prior 7-Day Avg -81.37%
Calls: -91.35%
Puts: -43.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $29.1K
Calls: $20.1K (69%)
Puts: $9.0K (31%)
Prior (07/08) $77.3K
Calls: $68.6K (89%)
Puts: $8.7K (11%)
Current vs Prior -62.40%
Calls: -70.74%
Puts: +3.21%
Prior 7-Day Total $1.40M
Calls: $1.19M (86%)
Puts: $202.6K (14%)
Prior 7-Day Average $199.6K
Calls: $170.7K (86%)
Puts: $28.9K (14%)
Current vs Prior 7-Day Avg -85.44%
Calls: -88.25%
Puts: -68.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.72
Prior (07/08) 0.34
Current vs Prior +408.84%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +313.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 702
Calls: 156 (22%)
Puts: 546 (78%)
Prior (07/08) 918
Calls: 693 (75%)
Puts: 225 (25%)
Current vs Prior -23.53%
Prior 7-Day Total 10,879
Calls: 9,271 (85%)
Puts: 1,608 (15%)
Prior 7-Day Average 1,554
Calls: 1,324 (83%)
Puts: 268 (17%)
Current vs Prior 7-Day Avg -54.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.22% | 18.36%9.22% | 18.36%
Prior 9.91% | 18.79%9.91% | 18.79%
Current vs Prior -6.96% | -2.25%-6.96% | -2.25%
Prior 7-Day Avg 11.35% | 19.57%10.31% | 18.85%
Current vs 7-Day Avg -18.76% | -6.17%-10.54% | -2.57%
Prior 7-Day Eod 9.91% | 18.79%-- | --
Current vs 7-Day Eod -6.96% | -2.25%-- | --
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 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($20.1K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 174.305.30$4.8020.8%30.5247
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 24, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.151.00$0.57149.1%40.0935
$135.00Jul 174.305.30$4.8020.8%30.5247
$150.00Jul 170.451.15$0.8087.5%20.13--
$140.00Aug 218.009.80$8.9020.2%20.4722
$150.00Aug 214.806.40$5.6028.6%10.3416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 174.305.10$4.7017.0%60.4835
$105.00Aug 211.402.50$1.9556.4%20.12--
$115.00Jul 170.000.70$0.35200.0%10.0672
$120.00Jul 170.501.10$0.8075.0%10.11--
$130.00Aug 217.409.10$8.2520.6%10.392

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 3.4%, max 4.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2162.0%59.3%4.6%316
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2159.2%57.9%2.2%748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 20.74, avg 6.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.23$4.77$0.2320.74$150.23
$135.00$150.00Jul 17$4.00$11.00$4.002.75$139.00
$140.00$150.00Aug 21$3.30$6.70$3.302.03$143.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.45$4.55$0.4510.11$119.55
$130.00$105.00Aug 21$6.30$18.70$6.302.97$123.70
$135.00$120.00Jul 17$3.90$11.10$3.902.85$131.10
$135.00$130.00Aug 21$2.35$2.65$2.351.13$132.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.89, avg 0.37)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$3.30$3.30$6.700.49$143.30
$135.00$150.00Jul 17$4.00$4.00$11.000.36$139.00
$150.00$155.00Jul 17$0.23$0.23$4.770.05$150.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.35$2.35$2.650.89$132.65
$135.00$120.00Jul 17$3.90$3.90$11.100.35$131.10
$130.00$105.00Aug 21$6.30$6.30$18.700.34$123.70
$120.00$115.00Jul 17$0.45$0.45$4.550.10$119.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.35, cheapest $4.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$4.8062.0%59.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$5.9059.2%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.03% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$4.80$4.70$9.50$125.50$144.507.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.68% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Jul 17$0.57$0.35$0.92$114.08$155.92
$150.00$115.00Jul 17$0.80$0.35$1.15$113.85$151.15
$155.00$120.00Jul 17$0.57$0.80$1.37$118.63$156.37
$150.00$120.00Jul 17$0.80$0.80$1.60$118.40$151.60
$155.00$135.00Jul 17$0.57$4.70$5.27$129.73$160.27
$150.00$135.00Jul 17$0.80$4.70$5.50$129.50$155.50
$150.00$105.00Aug 21$5.60$1.95$7.55$97.45$157.55
$140.00$105.00Aug 21$8.90$1.95$10.85$94.15$150.85
$150.00$130.00Aug 21$5.60$8.25$13.85$116.15$163.85
$150.00$135.00Aug 21$5.60$10.60$16.20$118.80$166.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.30, avg credit $4.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/150Aug 21$5.65$4.351.30$129.35$145.65
105/130140/150Aug 21$9.60$15.400.62$120.40$149.60
115/120135/150Jul 17$4.45$10.550.42$115.55$139.45
120/135150/155Jul 17$4.13$10.870.38$130.87$154.13
115/120150/155Jul 17$0.68$4.320.16$119.32$150.68

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.30, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$2.30$7.70
$150.00$155.001:2Jul 17-$0.34$4.66
$135.00$150.001:2Jul 17$3.20$11.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$105.001:2Aug 21$4.35$20.65
$135.00$120.001:2Jul 17$3.10$11.90
$120.00$115.001:2Jul 17$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.92%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$8.000.473.7%5.92%9.59%222
$150.00Aug 21$4.800.3411.1%3.55%14.62%116
$150.00Jul 17$0.450.1311.1%0.33%11.40%2--
$155.00Jul 17$0.150.0914.8%0.11%14.88%435

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 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 $140.00 01-15 call last traded $23.00 on 07/02 (now $22.00/$25.00) — try a limit near $23.00. Also watch the $140.00 08-21 call last traded $9.65 on 07/02 (now $8.00/$9.80) — try a limit near $8.90; the $135.00 07-17 call last traded $6.73 on 07/02 (now $4.30/$5.30) — try a limit near $4.80. Most tradeable put: the $135.00 08-21 put last traded $13.00 on 07/02 (now $9.80/$11.40) — try a limit near $10.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.30$5.30$4.80$6.73 07/02$0.65–$7.70$4.8047
$135.00Aug 21$10.30$12.40$11.35$11.00 07/02$2.23–$13.80$11.00--
$135.00Sep 18$14.30$16.90$15.60$14.50 07/01$4.55–$18.15$14.50--
$135.00Oct 16$17.00$19.20$18.10$12.37 06/29$6.20–$20.90$17.00--
$135.00Dec 18$22.60$25.60$24.10$17.40 06/29$10.15–$26.30$22.60--
$135.00Jan 15$24.50$26.90$25.70$24.20 07/01$11.40–$28.15$24.50--
$140.00Jul 17$2.35$3.20$2.78$4.60 07/02$0.45–$5.25$2.78--
$140.00Aug 21$8.00$9.80$8.90$9.65 07/02$1.65–$11.05$8.9022
$140.00Sep 18$12.40$14.70$13.55$6.20 06/25$3.70–$15.70$12.40--
$140.00Oct 16$14.90$17.00$15.95$41.16 06/01$5.20–$18.30$15.95--
$140.00Dec 18$20.50$23.50$22.00$19.00 07/01$9.00–$24.20$20.50--
$140.00Jan 15$22.00$25.00$23.50$23.00 07/02$10.35–$25.85$23.0036
$130.00Jul 17$7.30$8.10$7.70$9.31 07/02$0.83–$10.85$7.70--
$130.00Aug 21$12.90$15.00$13.95$13.94 07/02$2.95–$16.55$13.94--
$130.00Sep 18$16.80$19.10$17.95$11.30 06/26$5.65–$20.60$16.80--
$130.00Oct 16$19.50$22.00$20.75$8.95 06/25$7.35–$23.45$19.50--
$130.00Dec 18$25.00$28.10$26.55$27.27 07/02$11.35–$28.65$26.55--
$130.00Jan 15$26.60$29.70$28.15$28.84 07/02$12.50–$30.80$28.15--
$145.00Jul 17$1.20$1.85$1.53$2.95 07/02$0.30–$3.28$1.53--
$145.00Aug 21$6.20$7.90$7.05$2.80 06/25$1.30–$9.45$6.20--
$145.00Sep 18$10.50$12.20$11.35$11.40 07/02$3.25–$13.80$11.35--
$145.00Oct 16$12.80$15.20$14.00$10.00 06/10$4.40–$16.60$12.80--
$145.00Dec 18$18.60$21.60$20.10$17.90 07/01$8.25–$22.05$18.60--
$145.00Jan 15$20.20$22.90$21.55$15.40 06/30$9.15–$23.75$20.20--
$125.00Jul 17$10.20$12.70$11.45$13.15 07/02$1.05–$14.50$11.45--
$125.00Aug 21$16.00$17.70$16.85$18.00 07/02$3.85–$19.50$16.85--
$125.00Sep 18$19.60$22.20$20.90$18.59 07/01$6.60–$23.70$19.60--
$125.00Dec 18$27.60$30.40$29.00$15.50 06/24$12.80–$31.65$27.60--
$125.00Jan 15$29.10$31.90$30.50$30.42 07/02$13.95–$33.25$30.42--
$150.00Jul 17$0.45$1.15$0.80$1.60 07/02$0.30–$2.15$0.80--
$150.00Aug 21$4.80$6.40$5.60$6.80 07/02$1.45–$7.35$5.6016
$150.00Sep 18$8.80$11.30$10.05$9.70 07/02$2.60–$12.00$9.70--
$150.00Oct 16$11.10$13.40$12.25$5.00 06/24$3.75–$14.50$11.10--
$150.00Dec 18$16.70$19.80$18.25$16.10 07/01$7.10–$20.35$16.70--
$150.00Jan 15$18.40$20.70$19.55$9.48 06/18$8.40–$21.80$18.40--
$120.00Jul 17$14.30$16.80$15.55$16.90 07/02$1.63–$19.05$15.55--
$120.00Aug 21$19.10$21.80$20.45$15.95 07/01$4.90–$23.50$19.10--
$120.00Sep 18$22.60$25.30$23.95$22.80 07/02$8.00–$26.75$22.80--
$120.00Oct 16$25.00$28.00$26.50$19.45 06/29$9.50–$29.60$25.00--
$120.00Dec 18$30.20$33.80$32.00$14.00 06/22$14.05–$34.55$30.20--
$120.00Jan 15$32.00$34.40$33.20$34.28 07/02$15.25–$36.00$33.20--
$155.00Jul 17$0.15$1.00$0.57$1.10 07/02$0.35–$1.48$0.5735
$155.00Aug 21$3.60$5.00$4.30$2.31 06/30$1.13–$6.15$3.60--
$155.00Sep 18$7.30$9.70$8.50$2.30 06/23$2.15–$10.25$7.30--
$155.00Oct 16$9.50$11.70$10.60$11.70 07/02$3.23–$12.75$10.60--
$155.00Dec 18$15.10$18.10$16.60$14.80 07/01$6.60–$18.10$15.10--
$155.00Jan 15$16.70$19.30$18.00$25.50 06/05$7.35–$20.05$18.00--
$115.00Jul 17$19.30$21.70$20.50$19.68 07/02$2.60–$23.65$19.68--
$115.00Aug 21$22.70$25.40$24.05$21.75 07/01$6.35–$26.50$22.70--
$115.00Sep 18$26.00$28.60$27.30$19.00 06/15$9.50–$29.95$26.00--
$115.00Oct 16$28.10$30.90$29.50$15.60 06/25$11.15–$32.75$28.10--
$115.00Dec 18$32.90$36.60$34.75$31.60 07/01$15.90–$37.50$32.90--
$115.00Jan 15$34.50$37.90$36.20$17.65 06/22$17.40–$38.95$34.50--
$160.00Jul 17$0.05$0.55$0.30$0.60 07/02$0.10–$1.10$0.30--
$160.00Sep 18$6.10$7.60$6.85$6.90 07/02$1.78–$8.85$6.85--
$160.00Oct 16$8.10$10.20$9.15$4.20 06/25$2.78–$11.20$8.10--
$160.00Dec 18$13.60$16.50$15.05$10.20 06/29$5.85–$16.85$13.60--
$160.00Jan 15$15.20$17.50$16.35$13.00 06/29$6.65–$18.35$15.20--
$110.00Jul 17$24.40$26.20$25.30$12.49 06/26$3.95–$28.70$24.40--
$110.00Aug 21$26.70$29.40$28.05$25.50 07/01$7.90–$30.95$26.70--
$110.00Sep 18$29.60$32.20$30.90$13.70 06/23$11.30–$33.65$29.60--
$110.00Oct 16$31.50$34.30$32.90$16.80 06/24$13.35–$35.65$31.50--
$110.00Dec 18$35.60$39.60$37.60$18.82 06/23$17.65–$40.45$35.60--
$110.00Jan 15$37.50$40.90$39.20$37.00 07/01$18.95–$41.80$37.50--
$165.00Jul 17$0.00$0.75$0.38$0.35 06/26$0.18–$1.35$0.35--
$165.00Sep 18$5.10$6.30$5.70$3.70 06/30$1.73–$7.60$5.10--
$165.00Oct 16$7.80$8.80$8.30$2.55 06/23$2.30–$9.85$7.80--
$165.00Dec 18$12.40$15.30$13.85$12.10 07/01$5.25–$15.00$12.40--
$105.00Jul 17$28.50$31.20$29.85$6.32 06/22$5.90–$33.20$28.50--
$105.00Aug 21$30.90$33.70$32.30$20.81 06/29$10.10–$34.80$30.90--
$105.00Sep 18$33.40$36.10$34.75$23.90 06/26$13.50–$37.70$33.40--
$105.00Jan 15$40.50$44.30$42.40$35.00 06/09$21.05–$45.15$40.50--
$170.00Jul 17$0.00$0.75$0.38$0.31 07/02$0.13–$1.23$0.31--
$170.00Aug 21$1.25$2.65$1.95$2.85 07/02$0.80–$2.95$1.95--
$170.00Sep 18$4.20$5.80$5.00$4.97 07/02$1.50–$6.55$4.97--
$170.00Oct 16$5.70$7.70$6.70$1.95 06/23$2.30–$8.65$5.70--
$170.00Dec 18$10.90$14.00$12.45$11.47 07/01$4.75–$13.95$11.47--
$170.00Jan 15$12.40$15.70$14.05$13.33 07/02$5.30–$15.15$13.33--
$100.00Jul 17$33.50$36.40$34.95$31.13 07/01$8.20–$38.00$33.50--
$100.00Sep 18$37.40$40.20$38.80$19.17 06/18$15.85–$41.70$37.40--
$100.00Dec 18$42.50$45.80$44.15$47.54 06/05$21.55–$47.20$44.15--
$100.00Jan 15$43.90$47.60$45.75$28.22 06/25$23.20–$48.50$43.90--
$175.00Jul 17$0.00$0.75$0.38$0.15 06/23$0.18–$1.23$0.15--
$175.00Aug 21$1.25$2.60$1.93$2.25 07/02$0.58–$2.35$1.93--
$175.00Sep 18$2.65$4.60$3.63$2.50 07/02$1.05–$5.35$2.65--
$175.00Dec 18$9.70$12.80$11.25$5.20 06/24$4.00–$12.45$9.70--
$175.00Jan 15$11.20$14.30$12.75$12.13 07/02$5.10–$14.05$12.13--
$95.00Dec 18$46.20$49.50$47.85$41.90 05/14$24.25–$50.80$46.20--
$95.00Jan 15$47.60$50.40$49.00$33.79 06/17$25.65–$51.45$47.60--
$180.00Jul 17$0.00$0.75$0.38$0.33 06/11$0.25–$1.15$0.33--
$180.00Sep 18$3.00$4.40$3.70$1.70 06/18$0.93–$4.28$3.00--
$180.00Oct 16$4.50$5.90$5.20$6.35 05/14$2.15–$6.40$5.20--
$180.00Dec 18$9.00$10.90$9.95$9.50 07/02$3.65–$11.30$9.50--
$180.00Jan 15$10.00$13.20$11.60$9.15 06/10$4.70–$12.70$10.00--
$90.00Dec 18$49.80$53.40$51.60$28.20 06/22$27.15–$54.55$49.80--
$90.00Jan 15$51.30$53.80$52.55$29.07 06/22$28.30–$55.65$51.30--
$185.00Jul 17$0.00$0.75$0.38$1.35 06/05$0.33–$1.15$0.38--
$185.00Sep 18$2.50$3.90$3.20$0.90 06/18$0.88–$4.05$2.50--
$185.00Jan 15$9.10$12.20$10.65$4.40 06/22$4.03–$11.65$9.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.30$5.10$4.70$16.35 06/26$4.45–$32.00$4.7035
$135.00Aug 21$9.80$11.40$10.60$13.00 07/02$9.90–$33.50$10.6013
$135.00Sep 18$13.70$16.50$15.10$27.59 06/17$14.15–$35.30$15.10--
$135.00Oct 16$15.70$18.00$16.85$19.30 07/01$16.30–$36.80$16.85--
$135.00Dec 18$20.40$23.70$22.05$24.10 07/01$20.80–$39.50$22.05--
$140.00Jul 17$7.20$8.10$7.65$9.50 07/02$7.15–$36.80$7.65--
$140.00Aug 21$12.80$14.10$13.45$24.80 06/26$12.50–$37.80$13.45--
$140.00Oct 16$18.50$20.80$19.65$22.15 07/01$18.70–$40.35$19.65--
$140.00Dec 18$22.90$26.50$24.70$27.00 07/01$23.60–$43.20$24.70--
$140.00Jan 15$25.20$27.70$26.45$19.00 06/02$24.70–$44.15$25.20--
$130.00Jul 17$2.30$3.10$2.70$5.49 07/02$2.70–$27.20$2.70--
$130.00Aug 21$7.40$9.10$8.25$14.78 06/30$7.70–$29.10$8.252
$130.00Sep 18$11.30$14.10$12.70$21.30 06/16$11.65–$31.10$12.70--
$130.00Dec 18$17.90$21.00$19.45$21.40 07/01$18.10–$35.85$19.45--
$130.00Jan 15$19.10$22.20$20.65$30.03 06/11$19.30–$36.20$20.65--
$145.00Jul 17$10.20$12.60$11.40$25.55 06/26$10.35–$42.00$11.40--
$145.00Sep 18$19.60$21.50$20.55$27.62 06/08$19.45–$43.60$20.55--
$145.00Dec 18$25.90$29.40$27.65$30.00 07/01$26.50–$47.30$27.65--
$125.00Jul 17$1.10$1.70$1.40$3.80 07/01$1.40–$22.65$1.40--
$125.00Aug 21$5.50$7.10$6.30$21.20 06/23$5.75–$25.20$6.30--
$125.00Sep 18$9.10$11.80$10.45$18.30 06/17$9.55–$27.20$10.45--
$125.00Oct 16$10.90$13.10$12.00$16.70 06/08$11.50–$28.75$12.00--
$125.00Dec 18$15.50$18.60$17.05$18.90 07/01$15.80–$31.95$17.05--
$125.00Jan 15$16.60$19.80$18.20$24.40 06/26$16.95–$32.50$18.20--
$150.00Jul 17$14.60$17.10$15.85$41.65 06/24$13.55–$47.00$15.85--
$150.00Sep 18$22.50$24.60$23.55$17.99 06/01$22.15–$48.25$22.50--
$150.00Dec 18$29.20$32.40$30.80$38.93 06/29$29.60–$51.55$30.80--
$150.00Jan 15$31.30$33.90$32.60$40.30 06/10$30.70–$52.10$32.60--
$120.00Jul 17$0.50$1.10$0.80$1.80 07/02$0.65–$18.35$0.80--
$120.00Aug 21$3.10$5.70$4.40$6.73 07/02$3.95–$21.15$4.40--
$120.00Sep 18$7.20$9.90$8.55$9.90 07/02$7.35–$24.10$8.55--
$120.00Oct 16$8.90$11.40$10.15$15.00 06/08$9.40–$25.25$10.15--
$120.00Dec 18$13.40$16.30$14.85$25.40 06/24$13.65–$28.75$14.85--
$120.00Jan 15$14.30$17.60$15.95$26.11 06/18$14.70–$30.00$15.95--
$155.00Jul 17$19.50$22.10$20.80$19.31 06/05$18.20–$52.25$19.50--
$155.00Aug 21$23.30$24.70$24.00$48.39 06/18$22.05–$51.90$24.00--
$115.00Jul 17$0.00$0.70$0.35$0.74 07/02$0.35–$14.55$0.3572
$115.00Aug 21$2.80$4.20$3.50$8.40 06/26$3.30–$17.80$3.50--
$115.00Sep 18$5.60$7.30$6.45$8.90 07/01$5.75–$20.40$6.45--
$115.00Oct 16$7.90$9.20$8.55$6.77 06/04$7.70–$22.05$7.90--
$115.00Dec 18$11.10$14.10$12.60$22.30 06/24$11.40–$25.35$12.60--
$115.00Jan 15$12.40$15.60$14.00$25.70 06/22$12.60–$26.10$14.00--
$160.00Jul 17$24.10$26.90$25.50$27.73 05/19$22.70–$57.15$25.50--
$110.00Jul 17$0.00$0.65$0.33$0.37 07/02$0.25–$10.85$0.33--
$110.00Aug 21$1.95$3.10$2.53$3.70 07/01$2.13–$14.35$2.53--
$110.00Sep 18$4.30$5.90$5.10$14.67 06/18$4.45–$17.20$5.109
$110.00Oct 16$6.00$7.40$6.70$11.10 06/29$6.15–$18.85$6.70--
$110.00Dec 18$9.10$12.40$10.75$19.49 06/24$9.65–$22.20$10.75--
$110.00Jan 15$10.90$13.70$12.30$20.00 06/18$10.75–$22.90$12.30--
$165.00Jul 17$29.10$31.70$30.40$17.80 06/02$27.40–$62.25$29.10--
$165.00Dec 18$39.10$42.80$40.95$37.60 05/29$39.10–$64.80$39.10--
$105.00Jul 17$0.10$0.70$0.40$0.60 07/01$0.10–$7.75$0.40--
$105.00Aug 21$1.40$2.50$1.95$4.48 06/29$1.40–$11.30$1.95--
$105.00Sep 18$3.20$5.10$4.15$7.35 05/19$3.78–$14.40$4.15--
$105.00Dec 18$7.70$10.10$8.90$16.70 06/24$7.90–$19.50$8.90--
$105.00Jan 15$8.60$11.70$10.15$13.70 06/09$9.15–$20.05$10.15--
$170.00Sep 18$36.90$40.40$38.65$57.70 06/17$36.65–$67.20$38.65--
$100.00Jul 17$0.00$0.65$0.33$0.45 07/01$0.20–$5.25$0.33--
$100.00Aug 21$0.70$2.50$1.60$1.68 07/02$0.98–$8.95$1.60--
$100.00Sep 18$2.10$3.50$2.80$10.55 06/23$2.75–$11.75$2.80--
$100.00Oct 16$3.40$5.40$4.40$13.50 06/22$3.95–$13.60$4.40--
$100.00Dec 18$6.20$9.00$7.60$9.10 07/01$6.65–$16.80$7.60--
$100.00Jan 15$6.90$10.00$8.45$16.26 06/22$7.65–$18.10$8.45--
$175.00Sep 18$41.20$44.70$42.95$57.89 06/17$40.95–$72.15$42.95--
$175.00Jan 15$47.90$51.30$49.60$61.18 06/17$47.85–$74.00$49.60--
$95.00Jul 17$0.00$0.75$0.38$0.50 06/29$0.18–$3.40$0.38--
$95.00Aug 21$0.45$2.55$1.50$1.55 07/02$0.57–$6.65$1.50--
$95.00Sep 18$1.85$2.65$2.25$7.11 06/18$1.95–$9.60$2.25--
$95.00Dec 18$5.10$7.50$6.30$8.80 06/15$5.45–$14.25$6.30--
$95.00Jan 15$6.40$8.40$7.40$15.00 06/22$6.25–$15.25$7.40--
$180.00Jul 17$43.50$46.90$45.20$49.30 06/08$42.15–$77.25$45.20--
$90.00Jul 17$0.00$0.75$0.38$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.30$2.05$1.17$1.53 06/29$0.30–$4.80$1.17--
$90.00Sep 18$0.60$2.60$1.60$7.23 06/22$1.27–$7.25$1.60404
$90.00Oct 16$1.90$3.20$2.55$3.50 06/05$2.15–$8.85$2.55--
$90.00Dec 18$3.90$6.30$5.10$7.42 06/29$4.25–$11.55$5.10--
$90.00Jan 15$5.20$7.00$6.10$11.90 06/23$4.90–$12.95$6.10--
$185.00Sep 18$50.40$53.50$51.95$49.00 06/05$49.40–$82.30$50.40--
$85.00Jul 17$0.00$0.75$0.38$0.10 06/29$0.23–$1.55$0.10--
$85.00Sep 18$0.10$2.60$1.35$1.70 07/01$1.10–$5.60$1.35--
$85.00Oct 16$0.55$3.20$1.88$2.45 06/05$1.05–$7.00$1.88--
$85.00Dec 18$3.00$5.40$4.20$5.60 06/08$3.65–$9.90$4.20--
$85.00Jan 15$4.10$6.00$5.05$8.25 06/10$3.90–$10.60$5.05--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.25–$1.20$0.20--
$80.00Sep 18$0.05$2.25$1.15$2.24 06/15$0.73–$4.00$1.15--
$80.00Oct 16$0.05$3.30$1.67$4.87 06/23$1.10–$5.20$1.67--
$80.00Jan 15$3.20$5.00$4.10$8.90 06/22$2.95–$8.60$4.10--
$75.00Aug 21$0.00$0.75$0.38$1.32 06/23$0.10–$1.60$0.38--
$75.00Sep 18$0.00$2.85$1.43$3.00 06/22$0.90–$2.85$1.4311
$75.00Oct 16$0.05$2.20$1.13$3.17 06/11$0.45–$3.85$1.13--
$75.00Dec 18$1.10$3.60$2.35$2.50 07/02$1.65–$6.55$2.35--
$75.00Jan 15$2.10$4.10$3.10$7.20 06/22$1.83–$7.40$3.10--
$70.00Aug 21$0.00$0.75$0.38$0.80 06/23$0.28–$1.75$0.38--
$70.00Sep 18$0.00$2.65$1.33$1.88 06/23$0.38–$2.53$1.33--
$70.00Oct 16$0.20$1.85$1.03$1.65 06/16$0.60–$2.88$1.03--
$70.00Dec 18$0.90$3.50$2.20$1.90 07/02$1.02–$4.60$1.90--
$70.00Jan 15$0.95$3.70$2.33$2.70 07/02$1.25–$5.40$2.33--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$1.90$0.95$1.20 05/14$0.38–$2.15$0.95--
$65.00Oct 16$0.00$2.60$1.30$1.20 06/16$0.28–$2.58$1.20--

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 18
Total Puts 31
Put/Call Ratio 1.72
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,456
Total Puts 385
Average Put/Call Ratio 0.42
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