Tour v309
GWRE
GUIDEWIRE SOFTWARE I
$136.13 +0.80%
$137.95 (+1.34%)🌙
as of 07/10 06:34 PM
(7/9 18:34) ◀
|
Friday, July 10, 2026 (6:34pm)
January 2026
|
▶ (7/13 18:34)
◀ 7/10 18:34 ▶

Option Volume

Detail
ℹ
Current (07/10) 172
Calls: 131 (76%)
Puts: 41 (24%)
Prior (07/09) 49
Calls: 18 (37%)
Puts: 31 (63%)
Current vs Prior +251.02%
Calls: +627.78% (Calls)
Puts: +32.26% (Puts)
Prior 7-Day Total 1,390
Calls: 1,023 (74%)
Puts: 367 (26%)
Prior 7-Day Average 198
Calls: 146 (74%)
Puts: 52 (26%)
Current vs Prior 7-Day Avg -13.38%
Calls: -10.36%
Puts: -21.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $69.6K
Calls: $33.5K (48%)
Puts: $36.1K (52%)
Prior (07/09) $29.1K
Calls: $20.1K (69%)
Puts: $9.0K (31%)
Current vs Prior +139.50%
Calls: +67.18%
Puts: +300.66%
Prior 7-Day Total $1.17M
Calls: $979.1K (83%)
Puts: $193.5K (17%)
Prior 7-Day Average $167.5K
Calls: $139.9K (83%)
Puts: $27.6K (17%)
Current vs Prior 7-Day Avg -58.45%
Calls: -76.02%
Puts: +30.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.31
Prior (07/09) 1.72
Current vs Prior -81.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -51.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 985
Calls: 818 (83%)
Puts: 167 (17%)
Prior (07/09) 702
Calls: 156 (22%)
Puts: 546 (78%)
Current vs Prior +40.31%
Prior 7-Day Total 10,366
Calls: 8,461 (82%)
Puts: 1,905 (18%)
Prior 7-Day Average 1,480
Calls: 1,208 (79%)
Puts: 317 (21%)
Current vs Prior 7-Day Avg -33.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.59% | 18.14%8.59% | 18.14%
Prior 9.22% | 18.36%9.22% | 18.36%
Current vs Prior -6.77% | -1.19%-6.77% | -1.19%
Prior 7-Day Avg 10.83% | 19.24%10.03% | 18.73%
Current vs 7-Day Avg -20.61% | -5.70%-14.34% | -3.11%
Prior 7-Day Eod 9.22% | 18.36%-- | --
Current vs 7-Day Eod -6.77% | -1.19%-- | --
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

Massive premium surge with dollar volume up 140% vs prior. Unusually high activity with volume up 251% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (131 calls vs 41 puts). P/C ratio dropping 82% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1729.6033.40$31.5012.1%10.97--
$120.00Jul 1714.9018.50$16.7021.6%10.92--
$125.00Jul 1710.4013.70$12.0527.4%10.85--
$130.00Aug 2113.8015.80$14.8013.5%20.63--
$135.00Jul 174.605.70$5.1521.4%20.5650
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 107, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.301.15$0.73116.4%640.13337
$160.00Jul 170.000.55$0.28196.4%190.05364
$155.00Jul 170.100.95$0.53160.4%40.0934
$135.00Jul 174.605.70$5.1521.4%20.5650
$130.00Aug 2113.8015.80$14.8013.5%20.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.200.75$0.48114.6%30.08--
$100.00Aug 210.251.50$0.88142.0%20.0630
$135.00Aug 219.2011.50$10.3522.2%20.4413
$130.00Jul 171.052.45$1.7580.0%10.2614
$105.00Aug 211.002.15$1.5872.8%10.1010

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. 9 found (best R:R 24.00, avg 7.78)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.20$4.80$0.2024.00$150.20
$155.00$160.00Jul 17$0.25$4.75$0.2519.00$155.25
$135.00$150.00Jul 17$4.42$10.58$4.422.39$139.42
$130.00$140.00Aug 21$5.35$4.65$5.350.87$135.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Jul 17$1.27$8.73$1.276.87$128.73
$110.00$105.00Aug 21$0.67$4.33$0.676.46$109.33
$105.00$100.00Aug 21$0.70$4.30$0.706.14$104.30
$125.00$110.00Aug 21$3.80$11.20$3.802.95$121.20
$135.00$125.00Aug 21$4.30$5.70$4.301.33$130.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 74.00, avg 7.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$120.00Jul 17$14.80$14.80$0.2074.00$119.80
$120.00$125.00Jul 17$4.65$4.65$0.3513.29$124.65
$125.00$135.00Jul 17$6.90$6.90$3.102.23$131.90
$130.00$140.00Aug 21$5.35$5.35$4.651.15$135.35
$135.00$150.00Jul 17$4.42$4.42$10.580.42$139.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$125.00Aug 21$4.30$4.30$5.700.75$130.70
$125.00$110.00Aug 21$3.80$3.80$11.200.34$121.20
$105.00$100.00Aug 21$0.70$0.70$4.300.16$104.30
$130.00$120.00Jul 17$1.27$1.27$8.730.15$128.73
$110.00$105.00Aug 21$0.67$0.67$4.330.15$109.33

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. 1 found (cheapest 12.62% of stock, avg 12.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$16.70$0.48$17.18$102.82$137.1812.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.56% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Jul 17$0.28$0.48$0.76$119.24$160.76
$155.00$120.00Jul 17$0.53$0.48$1.01$118.99$156.01
$150.00$120.00Jul 17$0.73$0.48$1.21$118.79$151.21
$160.00$130.00Jul 17$0.28$1.75$2.03$127.97$162.03
$155.00$130.00Jul 17$0.53$1.75$2.28$127.72$157.28
$150.00$130.00Jul 17$0.73$1.75$2.48$127.52$152.48
$140.00$100.00Aug 21$9.45$0.88$10.33$89.67$150.33
$140.00$105.00Aug 21$9.45$1.58$11.03$93.97$151.03
$140.00$110.00Aug 21$9.45$2.25$11.70$98.30$151.70
$140.00$125.00Aug 21$9.45$6.05$15.50$109.50$155.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.56, avg credit $4.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/125130/140Aug 21$9.15$5.851.56$115.85$139.15
100/105130/140Aug 21$6.05$3.951.53$98.95$136.05
105/110130/140Aug 21$6.02$3.981.51$103.98$136.02
120/130135/150Jul 17$5.69$9.310.61$124.31$140.69
120/130155/160Jul 17$1.52$8.480.18$128.48$156.52
120/130150/155Jul 17$1.47$8.530.17$128.53$151.47

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. 11 found (best net $-1.90, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$120.001:2Jul 17-$1.90$13.10
$130.00$140.001:2Aug 21-$4.10$5.90
$155.00$160.001:2Jul 17-$0.03$4.97
$150.00$155.001:2Jul 17-$0.33$4.67
$135.00$150.001:2Jul 17$3.69$11.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$1.75$8.25
$105.00$100.001:2Aug 21-$0.18$4.82
$110.00$105.001:2Aug 21-$0.91$4.09
$125.00$110.001:2Aug 21$1.55$13.45
$130.00$120.001:2Jul 17$0.79$9.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.10%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$8.300.492.8%6.10%8.94%223
$150.00Jul 17$0.300.1310.2%0.22%10.41%64337
$155.00Jul 17$0.100.0913.9%0.07%13.94%434

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 $135.00 07-17 call last traded $6.73 on 07/02 (now $4.60/$5.70) — try a limit near $5.15. Also watch the $140.00 08-21 call last traded $9.65 on 07/02 (now $8.30/$10.60) — try a limit near $9.45; the $150.00 07-17 call last traded $1.60 on 07/02 (now $0.30/$1.15) — try a limit near $0.73. Most tradeable put: the $120.00 01-15 put last traded $26.11 on 06/18 (now $13.80/$16.40) — try a limit near $15.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.60$5.70$5.15$6.73 07/02$0.65–$7.70$5.1550
$135.00Aug 21$11.00$13.00$12.00$11.00 07/02$2.23–$13.80$11.00--
$135.00Sep 18$15.30$17.30$16.30$14.50 07/01$4.55–$18.15$15.30--
$135.00Oct 16$17.80$20.60$19.20$12.37 06/29$6.20–$20.90$17.80--
$135.00Dec 18$23.40$26.50$24.95$17.40 06/29$10.15–$26.30$23.40--
$135.00Jan 15$25.20$28.00$26.60$24.20 07/01$11.40–$28.15$25.20--
$140.00Jul 17$1.80$3.40$2.60$4.60 07/02$0.45–$5.25$2.60--
$140.00Aug 21$8.30$10.60$9.45$9.65 07/02$1.65–$11.05$9.4523
$140.00Sep 18$12.70$15.10$13.90$6.20 06/25$3.70–$15.70$12.70--
$140.00Oct 16$15.00$18.10$16.55$41.16 06/01$5.20–$18.30$16.55--
$140.00Dec 18$21.10$24.40$22.75$19.00 07/01$9.00–$24.20$21.10--
$140.00Jan 15$23.00$26.30$24.65$23.00 07/02$10.35–$25.85$23.00--
$130.00Jul 17$6.40$9.70$8.05$9.31 07/02$0.83–$10.85$8.05--
$130.00Aug 21$13.80$15.80$14.80$13.94 07/02$2.95–$16.55$13.94--
$130.00Sep 18$17.60$20.10$18.85$11.30 06/26$5.65–$20.60$17.60--
$130.00Oct 16$20.30$22.80$21.55$8.95 06/25$7.35–$23.45$20.30--
$130.00Dec 18$25.90$28.70$27.30$27.27 07/02$11.35–$28.65$27.27--
$130.00Jan 15$27.60$30.40$29.00$28.84 07/02$12.50–$30.80$28.84--
$145.00Jul 17$0.60$1.95$1.27$2.95 07/02$0.30–$3.28$1.27--
$145.00Aug 21$6.70$8.80$7.75$2.80 06/25$1.30–$9.45$6.70--
$145.00Sep 18$10.60$13.70$12.15$11.40 07/02$3.25–$13.80$11.40--
$145.00Oct 16$13.50$16.50$15.00$10.00 06/10$4.40–$16.60$13.50--
$145.00Dec 18$19.60$22.40$21.00$17.90 07/01$8.25–$22.05$19.60--
$145.00Jan 15$21.00$24.70$22.85$15.40 06/30$9.15–$23.75$21.00--
$125.00Jul 17$10.40$13.70$12.05$13.15 07/02$1.05–$14.50$12.05--
$125.00Aug 21$16.90$19.00$17.95$18.00 07/02$3.85–$19.50$17.95--
$125.00Sep 18$20.20$23.30$21.75$18.59 07/01$6.60–$23.70$20.20--
$125.00Dec 18$28.50$31.20$29.85$15.50 06/24$12.80–$31.65$28.50--
$125.00Jan 15$30.00$33.20$31.60$30.42 07/02$13.95–$33.25$30.42--
$150.00Jul 17$0.30$1.15$0.73$1.60 07/02$0.30–$2.15$0.73337
$150.00Aug 21$5.20$7.20$6.20$6.80 07/02$1.45–$7.35$6.20--
$150.00Sep 18$8.90$11.90$10.40$9.70 07/02$2.60–$12.00$9.70--
$150.00Oct 16$11.70$14.30$13.00$5.00 06/24$3.75–$14.50$11.70--
$150.00Dec 18$17.60$20.50$19.05$16.10 07/01$7.10–$20.35$17.60--
$150.00Jan 15$19.10$21.20$20.15$9.48 06/18$8.40–$21.80$19.10--
$120.00Jul 17$14.90$18.50$16.70$16.90 07/02$1.63–$19.05$16.70--
$120.00Aug 21$19.40$22.90$21.15$15.95 07/01$4.90–$23.50$19.40--
$120.00Sep 18$23.60$26.40$25.00$22.80 07/02$8.00–$26.75$23.60--
$120.00Oct 16$26.10$29.00$27.55$19.45 06/29$9.50–$29.60$26.10--
$120.00Dec 18$31.00$34.70$32.85$14.00 06/22$14.05–$34.55$31.00--
$120.00Jan 15$32.50$36.30$34.40$34.28 07/02$15.25–$36.00$34.28--
$155.00Jul 17$0.10$0.95$0.53$1.10 07/02$0.35–$1.33$0.5334
$155.00Aug 21$3.40$5.80$4.60$2.31 06/30$1.13–$6.15$3.40--
$155.00Sep 18$7.30$10.20$8.75$2.30 06/23$2.15–$10.25$7.30--
$155.00Oct 16$10.10$12.50$11.30$11.70 07/02$3.23–$12.75$11.30--
$155.00Dec 18$15.90$18.70$17.30$14.80 07/01$6.60–$18.10$15.90--
$155.00Jan 15$17.30$20.60$18.95$25.50 06/05$7.35–$20.05$18.95--
$115.00Jul 17$19.70$23.50$21.60$19.68 07/02$2.60–$23.65$19.70--
$115.00Aug 21$23.50$26.60$25.05$21.75 07/01$6.35–$26.50$23.50--
$115.00Sep 18$26.80$30.20$28.50$19.00 06/15$9.50–$29.95$26.80--
$115.00Oct 16$29.00$32.50$30.75$15.60 06/25$11.15–$32.75$29.00--
$115.00Dec 18$33.60$37.20$35.40$31.60 07/01$15.90–$37.50$33.60--
$115.00Jan 15$35.50$39.30$37.40$17.65 06/22$17.40–$38.95$35.50--
$160.00Jul 17$0.00$0.55$0.28$0.60 07/02$0.10–$1.10$0.28364
$160.00Sep 18$6.00$9.00$7.50$6.90 07/02$1.78–$8.85$6.90--
$160.00Oct 16$8.70$11.60$10.15$4.20 06/25$2.78–$11.20$8.70--
$160.00Dec 18$14.30$17.10$15.70$10.20 06/29$5.85–$16.85$14.30--
$160.00Jan 15$15.80$19.00$17.40$13.00 06/29$6.65–$18.35$15.80--
$110.00Jul 17$24.60$28.30$26.45$12.49 06/26$3.95–$28.70$24.60--
$110.00Aug 21$27.50$30.80$29.15$25.50 07/01$7.90–$30.95$27.50--
$110.00Sep 18$30.50$33.90$32.20$13.70 06/23$11.30–$33.65$30.50--
$110.00Oct 16$32.50$35.40$33.95$16.80 06/24$13.35–$35.65$32.50--
$110.00Dec 18$37.00$40.60$38.80$18.82 06/23$17.65–$40.45$37.00--
$110.00Jan 15$38.50$42.30$40.40$37.00 07/01$18.95–$41.80$38.50--
$165.00Jul 17$0.00$1.80$0.90$0.35 06/26$0.18–$1.35$0.35--
$165.00Sep 18$4.80$7.80$6.30$3.70 06/30$1.73–$7.60$4.80--
$165.00Oct 16$7.50$10.30$8.90$2.55 06/23$2.30–$9.85$7.50--
$165.00Dec 18$12.80$15.60$14.20$12.10 07/01$5.25–$15.00$12.80--
$105.00Jul 17$29.60$33.40$31.50$6.32 06/22$5.90–$33.20$29.60--
$105.00Aug 21$31.90$35.30$33.60$20.81 06/29$10.10–$34.80$31.90--
$105.00Sep 18$34.20$37.60$35.90$23.90 06/26$13.50–$37.70$34.20--
$105.00Jan 15$41.60$45.30$43.45$35.00 06/09$21.05–$45.15$41.60--
$170.00Jul 17$0.00$2.25$1.13$0.31 07/02$0.13–$1.23$0.31--
$170.00Aug 21$1.25$3.00$2.13$2.85 07/02$0.80–$2.95$2.13--
$170.00Sep 18$3.70$6.80$5.25$4.97 07/02$1.50–$6.55$4.97--
$170.00Oct 16$6.00$9.10$7.55$1.95 06/23$2.30–$8.65$6.00--
$170.00Dec 18$11.10$14.30$12.70$11.47 07/01$4.75–$13.95$11.47--
$170.00Jan 15$12.80$16.00$14.40$13.33 07/02$5.30–$15.15$13.33--
$100.00Jul 17$34.50$38.20$36.35$31.13 07/01$8.20–$38.00$34.50--
$100.00Sep 18$38.50$41.10$39.80$19.17 06/18$15.85–$41.70$38.50--
$100.00Dec 18$43.80$47.10$45.45$47.54 06/05$21.55–$47.20$45.45--
$100.00Jan 15$45.00$48.70$46.85$28.22 06/25$23.20–$48.50$45.00--
$175.00Jul 17$0.00$0.50$0.25$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$1.10$3.00$2.05$2.25 07/02$0.58–$2.35$2.05--
$175.00Sep 18$3.80$6.00$4.90$2.50 07/02$1.05–$5.35$3.80--
$175.00Dec 18$10.10$13.10$11.60$5.20 06/24$4.00–$12.45$10.10--
$175.00Jan 15$11.70$14.70$13.20$12.13 07/02$5.10–$14.05$12.13--
$95.00Dec 18$47.10$50.90$49.00$41.90 05/14$24.25–$50.80$47.10--
$95.00Jan 15$48.40$52.20$50.30$33.79 06/17$25.65–$51.45$48.40--
$180.00Jul 17$0.00$2.15$1.08$0.33 06/11$0.25–$1.15$0.33--
$180.00Sep 18$2.25$5.30$3.78$1.70 06/18$0.93–$4.28$2.25--
$180.00Oct 16$4.10$7.20$5.65$6.35 05/14$2.15–$6.40$5.65--
$180.00Dec 18$9.00$12.00$10.50$9.50 07/02$3.65–$11.30$9.50--
$180.00Jan 15$10.60$13.60$12.10$9.15 06/10$4.70–$12.70$10.60--
$90.00Dec 18$51.00$54.50$52.75$28.20 06/22$27.15–$54.55$51.00--
$90.00Jan 15$52.00$56.00$54.00$29.07 06/22$28.30–$55.65$52.00--
$185.00Jul 17$0.00$2.15$1.08$1.35 06/05$0.33–$1.13$1.08--
$185.00Sep 18$1.65$4.50$3.08$0.90 06/18$0.88–$4.05$1.65--
$185.00Jan 15$9.50$12.50$11.00$4.40 06/22$4.03–$11.65$9.50--
$230.00Jan 15$3.70$6.00$4.85--$4.85–$4.85—$3.7010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.30$4.30$3.80$16.35 06/26$3.80–$32.00$3.80--
$135.00Aug 21$9.20$11.50$10.35$13.00 07/02$9.90–$33.50$10.3513
$135.00Sep 18$12.60$15.10$13.85$27.59 06/17$13.85–$35.30$13.85--
$135.00Oct 16$14.90$17.80$16.35$19.30 07/01$16.30–$36.80$16.35--
$135.00Dec 18$19.40$22.60$21.00$24.10 07/01$20.80–$39.50$21.00--
$140.00Jul 17$6.10$7.00$6.55$9.50 07/02$6.55–$36.80$6.55--
$140.00Aug 21$11.50$13.90$12.70$24.80 06/26$12.50–$37.80$12.70--
$140.00Oct 16$17.90$20.70$19.30$22.15 07/01$18.70–$40.35$19.30--
$140.00Dec 18$22.40$25.50$23.95$27.00 07/01$23.60–$43.20$23.95--
$140.00Jan 15$23.60$26.70$25.15$19.00 06/02$24.70–$44.15$23.60--
$130.00Jul 17$1.05$2.45$1.75$5.49 07/02$1.75–$27.20$1.7514
$130.00Aug 21$7.00$9.20$8.10$14.78 06/30$7.70–$29.10$8.10--
$130.00Sep 18$10.40$13.00$11.70$21.30 06/16$11.65–$31.10$11.70--
$130.00Dec 18$17.20$19.90$18.55$21.40 07/01$18.10–$35.85$18.55--
$130.00Jan 15$18.30$21.20$19.75$30.03 06/11$19.30–$36.20$19.75--
$145.00Jul 17$8.40$11.30$9.85$25.55 06/26$9.85–$42.00$9.85--
$145.00Sep 18$18.20$21.10$19.65$27.62 06/08$19.45–$43.60$19.65--
$145.00Dec 18$25.30$28.40$26.85$30.00 07/01$26.50–$47.30$26.85--
$125.00Jul 17$0.50$1.30$0.90$3.80 07/01$0.90–$22.65$0.90--
$125.00Aug 21$5.20$6.90$6.05$21.20 06/23$5.75–$25.20$6.05--
$125.00Sep 18$8.40$10.20$9.30$18.30 06/17$9.30–$27.20$9.3020
$125.00Oct 16$10.10$12.90$11.50$16.70 06/08$11.50–$28.75$11.50--
$125.00Dec 18$14.80$17.70$16.25$18.90 07/01$15.80–$31.95$16.25--
$125.00Jan 15$15.90$18.70$17.30$24.40 06/26$16.95–$32.50$17.30--
$150.00Jul 17$12.30$15.60$13.95$41.65 06/24$13.55–$47.00$13.95--
$150.00Sep 18$21.40$24.40$22.90$17.99 06/01$22.15–$48.25$21.40--
$150.00Dec 18$28.40$31.50$29.95$38.93 06/29$29.60–$51.55$29.95--
$150.00Jan 15$29.50$32.80$31.15$40.30 06/10$30.70–$52.10$31.15--
$120.00Jul 17$0.20$0.75$0.48$1.80 07/02$0.48–$18.35$0.48--
$120.00Aug 21$2.20$5.00$3.60$6.73 07/02$3.60–$21.15$3.60--
$120.00Sep 18$6.40$9.10$7.75$9.90 07/02$7.35–$24.10$7.75--
$120.00Oct 16$8.70$10.90$9.80$15.00 06/08$9.40–$25.25$9.80--
$120.00Dec 18$12.70$15.10$13.90$25.40 06/24$13.65–$28.75$13.90--
$120.00Jan 15$13.80$16.40$15.10$26.11 06/18$14.70–$30.00$15.1054
$155.00Jul 17$16.90$20.50$18.70$19.31 06/05$18.20–$52.25$18.70--
$155.00Aug 21$22.10$23.90$23.00$48.39 06/18$22.05–$51.90$23.00--
$115.00Jul 17$0.05$1.15$0.60$0.74 07/02$0.35–$14.55$0.60--
$115.00Aug 21$2.45$3.80$3.13$8.40 06/26$3.13–$17.80$3.13--
$115.00Sep 18$5.10$7.50$6.30$8.90 07/01$5.75–$20.40$6.30--
$115.00Oct 16$6.60$8.90$7.75$6.77 06/04$7.70–$22.05$6.77--
$115.00Dec 18$10.40$13.20$11.80$22.30 06/24$11.40–$25.35$11.80--
$115.00Jan 15$11.30$14.50$12.90$25.70 06/22$12.60–$26.10$12.905
$160.00Jul 17$21.80$25.30$23.55$27.73 05/19$22.70–$57.15$23.55--
$110.00Jul 17$0.00$0.90$0.45$0.37 07/02$0.25–$10.85$0.37--
$110.00Aug 21$1.60$2.90$2.25$3.70 07/01$2.13–$14.35$2.2521
$110.00Sep 18$3.90$5.40$4.65$14.67 06/18$4.45–$17.20$4.65--
$110.00Oct 16$5.60$7.40$6.50$11.10 06/29$6.15–$18.85$6.50--
$110.00Dec 18$9.00$11.40$10.20$19.49 06/24$9.65–$22.20$10.20--
$110.00Jan 15$10.00$12.70$11.35$20.00 06/18$10.75–$22.90$11.35--
$165.00Jul 17$26.70$30.20$28.45$17.80 06/02$27.40–$62.25$26.70--
$165.00Dec 18$38.50$41.50$40.00$37.60 05/29$39.10–$64.80$38.50--
$105.00Jul 17$0.00$0.50$0.25$0.60 07/01$0.10–$7.75$0.25--
$105.00Aug 21$1.00$2.15$1.58$4.48 06/29$1.40–$11.30$1.5810
$105.00Sep 18$2.70$4.90$3.80$7.35 05/19$3.78–$14.40$3.80--
$105.00Dec 18$7.40$9.60$8.50$16.70 06/24$7.90–$19.50$8.50--
$105.00Jan 15$8.10$10.90$9.50$13.70 06/09$9.15–$20.05$9.50--
$170.00Sep 18$35.80$39.30$37.55$57.70 06/17$36.65–$67.20$37.55--
$100.00Jul 17$0.00$0.65$0.33$0.45 07/01$0.20–$5.25$0.33--
$100.00Aug 21$0.25$1.50$0.88$1.68 07/02$0.88–$8.95$0.8830
$100.00Sep 18$1.85$3.10$2.48$10.55 06/23$2.48–$11.75$2.48--
$100.00Oct 16$3.30$5.10$4.20$13.50 06/22$3.95–$13.60$4.20--
$100.00Dec 18$5.70$8.30$7.00$9.10 07/01$6.65–$16.80$7.00--
$100.00Jan 15$6.90$9.40$8.15$16.26 06/22$7.65–$18.10$8.15--
$175.00Sep 18$40.10$43.60$41.85$57.89 06/17$40.95–$72.15$41.85--
$175.00Jan 15$46.70$50.00$48.35$61.18 06/17$47.85–$74.00$48.35--
$95.00Jul 17$0.00$1.75$0.88$0.50 06/29$0.18–$3.40$0.50--
$95.00Aug 21$0.05$1.20$0.63$1.55 07/02$0.57–$6.65$0.63--
$95.00Sep 18$1.35$3.30$2.33$7.11 06/18$1.95–$9.60$2.33--
$95.00Dec 18$4.90$7.00$5.95$8.80 06/15$5.45–$14.25$5.95--
$95.00Jan 15$5.60$7.90$6.75$15.00 06/22$6.25–$15.25$6.75--
$180.00Jul 17$41.70$45.20$43.45$49.30 06/08$42.15–$77.25$43.45--
$90.00Jul 17$0.00$1.75$0.88$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.00$1.95$0.98$1.53 06/29$0.30–$4.80$0.98--
$90.00Sep 18$0.80$1.85$1.33$7.23 06/22$1.27–$7.25$1.33--
$90.00Oct 16$1.35$2.80$2.08$3.50 06/05$2.08–$8.85$2.08--
$90.00Dec 18$3.10$5.90$4.50$7.42 06/29$4.25–$11.55$4.50--
$90.00Jan 15$4.00$6.80$5.40$11.90 06/23$4.90–$12.95$5.40--
$185.00Sep 18$48.80$52.40$50.60$49.00 06/05$49.40–$82.30$49.00--
$85.00Jul 17$0.00$1.75$0.88$0.10 06/29$0.23–$1.55$0.10--
$85.00Sep 18$0.40$1.35$0.88$1.70 07/01$0.88–$5.60$0.88--
$85.00Oct 16$0.15$3.40$1.78$2.45 06/05$1.05–$7.00$1.78--
$85.00Dec 18$3.00$4.90$3.95$5.60 06/08$3.65–$9.90$3.95--
$85.00Jan 15$3.60$5.70$4.65$8.25 06/10$3.90–$10.60$4.65--
$80.00Jul 17$0.00$1.75$0.88$0.20 06/26$0.25–$1.20$0.20--
$80.00Sep 18$0.20$1.15$0.68$2.24 06/15$0.68–$4.00$0.68--
$80.00Oct 16$0.70$2.10$1.40$4.87 06/23$1.10–$5.20$1.40--
$80.00Jan 15$2.60$4.60$3.60$8.90 06/22$2.95–$8.60$3.60--
$75.00Aug 21$0.00$1.95$0.98$1.32 06/23$0.10–$1.60$0.98--
$75.00Sep 18$0.15$0.90$0.53$3.00 06/22$0.53–$2.85$0.53--
$75.00Oct 16$0.40$1.30$0.85$3.17 06/11$0.45–$3.85$0.85--
$75.00Dec 18$1.90$2.75$2.33$2.50 07/02$1.65–$6.55$2.33--
$75.00Jan 15$1.90$3.90$2.90$7.20 06/22$1.83–$7.40$2.90--
$70.00Aug 21$0.00$0.95$0.48$0.80 06/23$0.28–$1.75$0.48--
$70.00Sep 18$0.00$0.65$0.33$1.88 06/23$0.33–$2.53$0.33--
$70.00Oct 16$0.15$1.00$0.57$1.65 06/16$0.57–$2.88$0.57--
$70.00Dec 18$1.15$3.30$2.22$1.90 07/02$1.02–$4.60$1.90--
$70.00Jan 15$0.75$3.60$2.17$2.70 07/02$1.25–$5.40$2.17--
$65.00Aug 21$0.00$1.75$0.88$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$2.35$1.18$1.20 05/14$0.38–$2.15$1.18--
$65.00Oct 16$0.00$0.75$0.38$1.20 06/16$0.28–$2.58$0.38--

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 131
Total Puts 41
Put/Call Ratio 0.31
Net Difference 90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,023
Total Puts 367
Average Put/Call Ratio 0.65
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