Tour v325
GWRE
GUIDEWIRE SOFTWARE I
$140.31 +3.07%
(7/10 18:34) ◀
|
Monday, July 13, 2026 (6:34pm)
January 2026
|
▶ (7/14 18:58)
◀ 7/13 18:34 ▶

Option Volume

Detail
ℹ
Current (07/13) 222
Calls: 182 (82%)
Puts: 40 (18%)
Prior (07/10) 172
Calls: 131 (76%)
Puts: 41 (24%)
Current vs Prior +29.07%
Calls: +38.93% (Calls)
Puts: -2.44% (Puts)
Prior 7-Day Total 1,474
Calls: 1,089 (74%)
Puts: 385 (26%)
Prior 7-Day Average 210
Calls: 155 (74%)
Puts: 55 (26%)
Current vs Prior 7-Day Avg +5.43%
Calls: +16.99%
Puts: -27.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $138.2K
Calls: $130.0K (94%)
Puts: $8.2K (6%)
Prior (07/10) $69.6K
Calls: $33.5K (48%)
Puts: $36.1K (52%)
Current vs Prior +98.57%
Calls: +287.64%
Puts: -77.23%
Prior 7-Day Total $1.20M
Calls: $975.2K (81%)
Puts: $222.6K (19%)
Prior 7-Day Average $171.1K
Calls: $139.3K (81%)
Puts: $31.8K (19%)
Current vs Prior 7-Day Avg -19.21%
Calls: -6.67%
Puts: -74.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.22
Prior (07/10) 0.31
Current vs Prior -29.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -65.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 1,901
Calls: 1,738 (91%)
Puts: 163 (9%)
Prior (07/10) 985
Calls: 818 (83%)
Puts: 167 (17%)
Current vs Prior +92.99%
Prior 7-Day Total 10,248
Calls: 8,176 (80%)
Puts: 2,072 (20%)
Prior 7-Day Average 1,464
Calls: 1,168 (80%)
Puts: 296 (20%)
Current vs Prior 7-Day Avg +29.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.88% | 17.96%7.88% | 17.96%
Prior 8.59% | 18.14%8.59% | 18.14%
Current vs Prior -8.37% | -1.02%-8.37% | -1.02%
Prior 7-Day Avg 10.28% | 18.94%9.75% | 18.61%
Current vs 7-Day Avg -23.42% | -5.15%-19.19% | -3.49%
Prior 7-Day Eod 8.59% | 18.14%8.59% | 18.14%
Current vs 7-Day Eod -8.37% | -1.02%-8.37% | -1.02%
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

Strong bullish conviction with 94% of dollar volume in calls ($130.0K) vs puts ($8.2K). Elevated premium activity with dollar volume up 99% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (182 calls vs 40 puts). P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
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. 9 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1719.1021.70$20.4012.7%21.00--
$115.00Jul 1724.0026.60$25.3010.3%10.94--
$125.00Jul 1714.1017.30$15.7020.4%120.92359
$125.00Aug 2118.9021.60$20.2513.3%110.743
$135.00Jul 176.807.70$7.2512.4%10.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.5014.70$13.6016.2%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 180, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.601.40$1.0080.0%680.19370
$160.00Jul 170.050.65$0.35171.4%440.07359
$125.00Jul 1714.1017.30$15.7020.4%120.92359
$125.00Aug 2118.9021.60$20.2513.3%110.743
$140.00Jul 173.704.70$4.2023.8%50.5284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.802.35$2.0826.4%80.2935
$115.00Jul 170.000.55$0.28196.4%70.04--
$140.00Jul 173.504.30$3.9020.5%40.4840
$120.00Aug 212.904.50$3.7043.2%30.20--
$125.00Jul 170.250.45$0.3557.1%10.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.1%, max 33.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2183.0%62.2%33.4%45359
$125.00Jul 17Aug 2176.9%63.9%20.3%23362
$140.00Jul 17Aug 2169.4%59.7%16.4%784
$145.00Jul 17Aug 2170.0%62.4%12.1%3197
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2169.4%59.7%16.4%549
$130.00Jul 17Aug 2171.6%61.8%16.0%23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 21.73, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.22$4.78$0.2221.73$155.22
$150.00$155.00Jul 17$0.43$4.57$0.4310.63$150.43
$160.00$165.00Aug 21$0.90$4.10$0.904.56$160.90
$145.00$150.00Jul 17$1.17$3.83$1.173.27$146.17
$145.00$160.00Aug 21$4.65$10.35$4.652.23$149.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$135.00$130.00Jul 17$1.28$3.72$1.282.91$133.72
$130.00$120.00Aug 21$2.75$7.25$2.752.64$127.25
$140.00$135.00Jul 17$1.82$3.18$1.821.75$138.18
$140.00$130.00Aug 21$4.25$5.75$4.251.35$135.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 15.67, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$125.00$135.00Jul 17$8.45$8.45$1.555.45$133.45
$135.00$140.00Jul 17$3.05$3.05$1.951.56$138.05
$130.00$140.00Aug 21$5.90$5.90$4.101.44$135.90
$125.00$130.00Aug 21$2.75$2.75$2.251.22$127.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$2.90$2.90$2.101.38$142.10
$140.00$130.00Aug 21$4.25$4.25$5.750.74$135.75
$140.00$135.00Jul 17$1.82$1.82$3.180.57$138.18
$130.00$120.00Aug 21$2.75$2.75$7.250.38$127.25
$135.00$130.00Jul 17$1.28$1.28$3.720.34$133.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.00, cheapest $4.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$4.4083.0%62.2%
$125.00Jul 17Aug 21$4.5576.9%63.9%
$145.00Jul 17Aug 21$7.2370.0%62.4%
$140.00Jul 17Aug 21$7.4069.4%59.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$5.6571.6%61.8%
$140.00Jul 17Aug 21$6.8069.4%59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.77% of stock, avg 13.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.20$3.90$8.10$131.90$148.105.77%
$135.00Jul 17$7.25$2.08$9.33$125.67$144.336.65%
$125.00Jul 17$15.70$0.35$16.05$108.95$141.0511.44%
$140.00Aug 21$11.60$10.70$22.30$117.70$162.3015.89%
$145.00Aug 21$9.40$13.60$23.00$122.00$168.0016.39%
$130.00Aug 21$17.50$6.45$23.95$106.05$153.9517.07%
$115.00Jul 17$25.30$0.28$25.58$89.42$140.5818.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.50% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$0.35$0.35$0.70$124.30$160.70
$155.00$125.00Jul 17$0.57$0.35$0.92$124.08$155.92
$160.00$130.00Jul 17$0.35$0.80$1.15$128.85$161.15
$150.00$125.00Jul 17$1.00$0.35$1.35$123.65$151.35
$155.00$130.00Jul 17$0.57$0.80$1.37$128.63$156.37
$150.00$130.00Jul 17$1.00$0.80$1.80$128.20$151.80
$160.00$135.00Jul 17$0.35$2.08$2.43$132.57$162.43
$145.00$125.00Jul 17$2.17$0.35$2.52$122.48$147.52
$155.00$135.00Jul 17$0.57$2.08$2.65$132.35$157.65
$145.00$130.00Jul 17$2.17$0.80$2.97$127.03$147.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.17, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145160/165Aug 21$3.80$1.203.17$141.20$163.80
125/130135/140Jul 17$3.50$1.502.33$126.50$138.50
130/135140/145Jul 17$3.31$1.691.96$131.69$143.31
135/140145/150Jul 17$2.99$2.011.49$137.01$147.99
130/140145/160Aug 21$8.90$6.101.46$131.10$153.90
130/140160/165Aug 21$5.15$4.851.06$134.85$165.15
125/130140/145Jul 17$2.48$2.520.98$127.52$142.48
120/130140/145Aug 21$4.95$5.050.98$125.05$144.95
120/130145/160Aug 21$7.40$7.600.97$122.60$152.40
130/135145/150Jul 17$2.45$2.550.96$132.55$147.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$155.00$160.00Jul 17$0.21$4.7922.81
$145.00$150.00$155.00Jul 17$0.74$4.265.76
$140.00$145.00$150.00Jul 17$0.86$4.144.81
$135.00$140.00$145.00Jul 17$1.02$3.983.90
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.54$4.468.26
$120.00$130.00$140.00Aug 21$1.50$8.505.67
$125.00$130.00$135.00Jul 17$0.83$4.175.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Aug 21-$0.10$14.90
$155.00$160.001:2Jul 17-$0.13$4.87
$140.00$145.001:2Jul 17-$0.14$4.86
$150.00$155.001:2Jul 17-$0.14$4.86
$130.00$140.001:2Aug 21-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Jul 17-$0.21$9.79
$130.00$120.001:2Aug 21-$0.95$9.05
$140.00$130.001:2Aug 21-$2.20$7.80
$140.00$135.001:2Jul 17-$0.26$4.74
$130.00$125.001:2Jul 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. 6 found (best yield 6.06%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.500.483.3%6.06%9.40%1106
$160.00Aug 21$3.900.2914.0%2.78%16.81%1--
$165.00Aug 21$3.100.2517.6%2.21%19.81%1--
$145.00Jul 17$1.750.343.3%1.25%4.59%291
$150.00Jul 17$0.600.196.9%0.43%7.33%68370
$155.00Jul 17$0.200.1110.5%0.14%10.61%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 705 vol/day, 200 traded recently)

GWRE averages only 705 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 $100.00 07-17 call last traded $31.13 on 07/01 (now $38.70/$41.50) — try a limit near $38.70. Also watch the $125.00 08-21 call last traded $20.30 on 07/07 (now $18.90/$21.60) — try a limit near $20.25; the $145.00 08-21 call last traded $2.80 on 06/25 (now $8.50/$10.30) — try a limit near $8.50. Most tradeable put: the $140.00 08-21 put last traded $13.70 on 07/08 (now $9.80/$11.60) — try a limit near $10.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.70$4.70$4.20$3.30 07/08$0.45–$5.25$3.7084
$140.00Aug 21$10.70$12.50$11.60$9.50 07/10$1.65–$11.60$10.70--
$140.00Sep 18$14.60$17.80$16.20$6.20 06/25$3.70–$16.20$14.60--
$140.00Oct 16$17.00$20.90$18.95$41.16 06/01$5.20–$18.95$18.95--
$140.00Dec 18$23.20$26.60$24.90$24.50 07/07$9.00–$24.90$24.50--
$140.00Jan 15$25.50$28.30$26.90$24.10 07/09$10.35–$26.90$25.50--
$145.00Jul 17$1.75$2.60$2.17$2.20 07/08$0.30–$3.28$2.1791
$145.00Aug 21$8.50$10.30$9.40$2.80 06/25$1.30–$9.45$8.50106
$145.00Sep 18$12.30$15.80$14.05$12.09 07/08$3.25–$14.05$12.30--
$145.00Oct 16$15.30$18.60$16.95$10.00 06/10$4.40–$16.95$15.30--
$145.00Dec 18$21.00$24.40$22.70$17.90 07/01$8.25–$22.70$21.00--
$145.00Jan 15$22.50$26.40$24.45$15.40 06/30$9.15–$24.45$22.50--
$135.00Jul 17$6.80$7.70$7.25$5.37 07/10$0.65–$7.70$6.80--
$135.00Aug 21$13.40$15.00$14.20$13.25 07/06$2.23–$14.20$13.40--
$135.00Sep 18$16.80$20.30$18.55$14.50 07/01$4.55–$18.55$16.80--
$135.00Oct 16$20.00$23.60$21.80$12.37 06/29$6.20–$21.80$20.00--
$135.00Dec 18$25.70$29.00$27.35$17.40 06/29$10.15–$27.35$25.70--
$135.00Jan 15$27.60$30.70$29.15$26.15 07/08$11.40–$29.15$27.60--
$150.00Jul 17$0.60$1.40$1.00$0.69 07/10$0.30–$2.15$0.69370
$150.00Aug 21$6.60$8.50$7.55$5.80 07/09$1.45–$7.55$6.60--
$150.00Sep 18$11.10$13.50$12.30$9.11 07/08$2.60–$12.30$11.10--
$150.00Oct 16$13.60$16.60$15.10$5.00 06/24$3.75–$15.10$13.60--
$150.00Dec 18$19.10$22.30$20.70$19.00 07/06$7.10–$20.70$19.10--
$150.00Jan 15$21.60$24.30$22.95$19.51 07/09$8.40–$22.95$21.60--
$130.00Jul 17$9.50$12.40$10.95$9.21 07/06$0.83–$10.95$9.50--
$130.00Aug 21$16.50$18.50$17.50$14.80 07/10$2.95–$17.50$16.50--
$130.00Sep 18$19.50$23.00$21.25$11.30 06/26$5.65–$21.25$19.50--
$130.00Oct 16$22.70$26.30$24.50$8.95 06/25$7.35–$24.50$22.70--
$130.00Dec 18$28.30$31.30$29.80$27.27 07/02$11.35–$29.80$28.30--
$130.00Jan 15$30.20$32.70$31.45$30.81 07/07$12.50–$31.45$30.81--
$155.00Jul 17$0.20$0.95$0.57$0.39 07/10$0.35–$1.33$0.39--
$155.00Aug 21$5.10$6.90$6.00$4.75 07/08$1.13–$6.15$5.10--
$155.00Sep 18$9.40$11.70$10.55$9.01 07/08$2.15–$10.55$9.40--
$155.00Oct 16$11.80$14.80$13.30$11.70 07/02$3.23–$13.30$11.80--
$155.00Dec 18$17.40$20.40$18.90$14.80 07/01$6.60–$18.90$17.40--
$155.00Jan 15$19.70$22.50$21.10$25.50 06/05$7.35–$21.10$21.10--
$125.00Jul 17$14.10$17.30$15.70$14.25 07/10$1.05–$15.70$14.25359
$125.00Aug 21$18.90$21.60$20.25$20.30 07/07$3.85–$20.25$20.253
$125.00Sep 18$22.50$26.20$24.35$24.45 07/07$6.60–$24.35$24.35--
$125.00Dec 18$30.90$34.10$32.50$15.50 06/24$12.80–$32.50$30.90--
$125.00Jan 15$32.90$36.00$34.45$30.00 07/08$13.95–$34.45$32.90--
$160.00Jul 17$0.05$0.65$0.35$0.05 07/10$0.10–$1.10$0.05359
$160.00Sep 18$7.90$10.10$9.00$8.90 07/07$1.78–$9.00$8.90169
$160.00Oct 16$10.20$13.10$11.65$10.50 07/07$2.78–$11.65$10.50--
$160.00Dec 18$15.70$18.90$17.30$10.20 06/29$5.85–$17.30$15.70--
$160.00Jan 15$18.10$20.20$19.15$14.66 07/09$6.65–$19.15$18.10--
$120.00Jul 17$19.10$21.70$20.40$17.22 07/10$1.63–$20.40$19.10--
$120.00Aug 21$22.20$25.70$23.95$15.95 07/01$4.90–$23.95$22.20--
$120.00Sep 18$26.30$29.20$27.75$22.80 07/02$8.00–$27.75$26.30--
$120.00Oct 16$29.00$32.40$30.70$19.45 06/29$9.50–$30.70$29.00--
$120.00Dec 18$33.80$36.80$35.30$14.00 06/22$14.05–$35.30$33.80--
$120.00Jan 15$35.70$38.60$37.15$33.70 07/08$15.25–$37.15$35.70--
$165.00Jul 17$0.00$0.40$0.20$0.35 07/06$0.18–$1.20$0.20--
$165.00Aug 21$3.10$4.60$3.85$3.50 07/06$0.65–$4.05$3.50--
$165.00Sep 18$6.70$8.80$7.75$6.48 07/08$1.73–$7.75$6.70--
$165.00Oct 16$8.80$12.10$10.45$2.55 06/23$2.30–$10.45$8.80--
$165.00Dec 18$14.10$17.30$15.70$12.10 07/01$5.25–$15.70$14.10--
$115.00Jul 17$24.00$26.60$25.30$19.68 07/02$2.60–$25.30$24.00--
$115.00Aug 21$27.00$29.50$28.25$21.75 07/01$6.35–$28.25$27.00--
$115.00Sep 18$29.50$33.00$31.25$19.00 06/15$9.50–$31.25$29.50--
$115.00Oct 16$32.20$34.60$33.40$15.60 06/25$11.15–$33.40$32.20--
$115.00Dec 18$36.50$40.10$38.30$31.60 07/01$15.90–$38.30$36.50--
$115.00Jan 15$38.50$41.90$40.20$17.65 06/22$17.40–$40.20$38.50--
$170.00Jul 17$0.00$2.15$1.08$0.31 07/02$0.13–$1.23$0.31--
$170.00Aug 21$2.25$3.70$2.98$3.00 07/07$0.80–$2.98$2.98--
$170.00Sep 18$5.60$7.90$6.75$5.60 07/07$1.50–$6.75$5.60--
$170.00Oct 16$7.90$10.20$9.05$1.95 06/23$2.30–$9.05$7.90--
$170.00Dec 18$12.70$16.30$14.50$11.47 07/01$4.75–$14.50$12.70--
$170.00Jan 15$14.60$17.70$16.15$13.33 07/02$5.30–$16.15$14.60--
$110.00Jul 17$29.00$31.50$30.25$28.56 07/06$3.95–$30.25$29.00--
$110.00Aug 21$30.90$33.80$32.35$25.50 07/01$7.90–$32.35$30.90--
$110.00Sep 18$33.00$36.80$34.90$13.70 06/23$11.30–$34.90$33.00--
$110.00Oct 16$35.50$38.80$37.15$16.80 06/24$13.35–$37.15$35.50--
$110.00Dec 18$40.00$43.70$41.85$18.82 06/23$17.65–$41.85$40.00--
$110.00Jan 15$41.50$45.40$43.45$37.00 07/01$18.95–$43.45$41.50--
$175.00Jul 17$0.00$0.95$0.48$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$1.75$3.00$2.38$2.25 07/02$0.58–$2.38$2.25--
$175.00Sep 18$4.60$6.90$5.75$2.50 07/02$1.05–$5.75$4.60--
$175.00Oct 16$6.50$9.00$7.75$6.70 07/08$2.25–$7.75$6.70--
$175.00Dec 18$11.50$14.60$13.05$5.20 06/24$4.00–$13.05$11.50--
$175.00Jan 15$13.30$16.40$14.85$12.13 07/02$5.10–$14.85$13.30--
$105.00Jul 17$33.90$36.50$35.20$30.70 07/10$5.90–$35.20$33.90--
$105.00Aug 21$35.50$38.30$36.90$20.81 06/29$10.10–$36.90$35.50--
$105.00Sep 18$37.10$40.80$38.95$23.90 06/26$13.50–$38.95$37.10--
$105.00Jan 15$44.50$48.60$46.55$45.86 07/07$21.05–$46.55$45.86--
$180.00Jul 17$0.00$1.75$0.88$0.10 07/10$0.25–$1.15$0.10--
$180.00Sep 18$2.90$6.00$4.45$1.70 06/18$0.93–$4.45$2.90--
$180.00Oct 16$4.70$8.10$6.40$5.80 07/08$2.15–$6.40$5.80--
$180.00Dec 18$10.30$13.40$11.85$9.50 07/02$3.65–$11.85$10.30--
$180.00Jan 15$12.00$15.40$13.70$9.15 06/10$4.70–$13.70$12.00--
$100.00Jul 17$38.70$41.50$40.10$31.13 07/01$8.20–$40.10$38.7014
$100.00Sep 18$41.50$44.80$43.15$19.17 06/18$15.85–$43.15$41.50--
$100.00Dec 18$46.60$50.50$48.55$47.54 06/05$21.55–$48.55$47.54--
$100.00Jan 15$48.50$51.30$49.90$28.22 06/25$23.20–$49.90$48.50--
$185.00Jul 17$0.00$2.15$1.08$1.35 06/05$0.33–$1.13$1.08--
$185.00Sep 18$3.20$5.30$4.25$0.90 06/18$0.88–$4.25$3.20--
$95.00Dec 18$50.50$54.00$52.25$41.90 05/14$24.25–$52.25$50.50--
$95.00Jan 15$52.20$55.00$53.60$52.42 07/07$25.65–$53.60$52.42--
$90.00Dec 18$54.50$58.10$56.30$28.20 06/22$27.15–$56.30$54.50--
$90.00Jan 15$55.50$58.60$57.05$52.51 07/09$28.30–$57.05$55.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.50$4.30$3.90$6.85 07/06$3.90–$36.80$3.9040
$140.00Aug 21$9.80$11.60$10.70$13.70 07/08$10.70–$37.80$10.709
$140.00Oct 16$16.00$19.40$17.70$18.30 07/07$17.70–$40.35$17.70--
$140.00Dec 18$20.80$24.20$22.50$27.00 07/01$22.50–$43.20$22.50--
$140.00Jan 15$22.20$25.00$23.60$19.00 06/02$23.60–$44.15$22.20--
$145.00Jul 17$6.40$7.30$6.85$8.90 07/07$6.85–$42.00$6.85--
$145.00Sep 18$16.70$19.80$18.25$27.62 06/08$18.25–$43.60$18.25--
$145.00Dec 18$23.60$26.90$25.25$30.00 07/01$25.25–$47.30$25.25--
$135.00Jul 17$1.80$2.35$2.08$4.80 07/09$2.08–$32.00$2.0835
$135.00Aug 21$7.50$9.20$8.35$9.75 07/10$8.35–$33.50$8.35--
$135.00Sep 18$10.60$14.00$12.30$27.59 06/17$12.30–$35.30$12.30--
$135.00Oct 16$13.60$17.00$15.30$15.75 07/07$15.30–$36.80$15.30--
$135.00Dec 18$18.20$21.60$19.90$24.10 07/01$19.90–$39.50$19.90--
$150.00Jul 17$9.40$12.00$10.70$41.65 06/24$10.70–$47.00$10.70--
$150.00Sep 18$20.30$21.60$20.95$17.99 06/01$20.95–$48.25$20.30--
$150.00Dec 18$26.80$29.60$28.20$38.93 06/29$28.20–$51.55$28.20--
$150.00Jan 15$27.90$30.40$29.15$40.30 06/10$29.15–$52.10$29.15--
$130.00Jul 17$0.60$1.00$0.80$1.90 07/10$0.80–$27.20$0.80--
$130.00Aug 21$5.60$7.30$6.45$9.30 07/09$6.45–$29.10$6.453
$130.00Sep 18$9.00$11.70$10.35$21.30 06/16$10.35–$31.10$10.35--
$130.00Dec 18$15.80$19.20$17.50$21.40 07/01$17.50–$35.85$17.50--
$130.00Jan 15$17.00$20.70$18.85$30.03 06/11$18.85–$36.20$18.85--
$155.00Jul 17$13.80$16.50$15.15$19.31 06/05$15.15–$52.25$15.15--
$155.00Aug 21$19.20$21.00$20.10$48.39 06/18$20.10–$51.90$20.10--
$125.00Jul 17$0.25$0.45$0.35$1.79 07/08$0.35–$22.65$0.35--
$125.00Aug 21$4.10$5.90$5.00$5.65 07/10$5.00–$25.20$5.00--
$125.00Sep 18$7.80$9.00$8.40$9.40 07/10$8.40–$27.20$8.40--
$125.00Oct 16$9.40$12.20$10.80$16.70 06/08$10.80–$28.75$10.80--
$125.00Dec 18$13.30$17.10$15.20$18.90 07/01$15.20–$31.95$15.20--
$125.00Jan 15$14.90$17.90$16.40$24.40 06/26$16.40–$32.50$16.40--
$160.00Jul 17$18.80$21.40$20.10$27.73 05/19$20.10–$57.15$20.10--
$120.00Jul 17$0.00$0.25$0.13$0.44 07/10$0.13–$18.35$0.13--
$120.00Aug 21$2.90$4.50$3.70$5.10 07/08$3.60–$21.15$3.70--
$120.00Sep 18$6.00$8.00$7.00$9.90 07/02$7.00–$24.10$7.00--
$120.00Oct 16$7.60$10.30$8.95$15.00 06/08$8.95–$25.25$8.95--
$120.00Dec 18$11.60$14.50$13.05$25.40 06/24$13.05–$28.75$13.05--
$120.00Jan 15$13.30$15.80$14.55$15.10 07/10$14.55–$30.00$14.55--
$165.00Jul 17$23.20$26.60$24.90$28.90 07/06$24.90–$62.25$24.90--
$165.00Aug 21$26.40$28.90$27.65$31.50 07/06$27.65–$62.10$27.65--
$165.00Dec 18$36.10$39.40$37.75$37.60 05/29$37.75–$64.80$37.60--
$115.00Jul 17$0.00$0.55$0.28$0.60 07/09$0.28–$14.55$0.28--
$115.00Aug 21$2.00$3.40$2.70$2.75 07/07$2.70–$17.80$2.70--
$115.00Sep 18$4.60$6.60$5.60$7.10 07/06$5.60–$20.40$5.60--
$115.00Oct 16$5.80$8.60$7.20$6.77 06/04$7.20–$22.05$6.77--
$115.00Dec 18$10.30$13.20$11.75$22.30 06/24$11.40–$25.35$11.75--
$115.00Jan 15$11.50$14.10$12.80$12.40 07/10$12.60–$26.10$12.40--
$170.00Sep 18$33.30$36.80$35.05$57.70 06/17$35.05–$67.20$35.05--
$110.00Jul 17$0.00$0.35$0.18$0.30 07/08$0.18–$10.85$0.18--
$110.00Aug 21$1.45$2.05$1.75$2.10 07/10$1.75–$14.35$1.75--
$110.00Sep 18$3.50$5.40$4.45$5.10 07/09$4.45–$17.20$4.45--
$110.00Oct 16$5.00$7.10$6.05$6.90 07/06$6.05–$18.85$6.05--
$110.00Dec 18$7.90$10.60$9.25$19.49 06/24$9.25–$22.20$9.25--
$110.00Jan 15$8.90$12.40$10.65$20.00 06/18$10.65–$22.90$10.65--
$175.00Sep 18$37.30$40.70$39.00$57.89 06/17$39.00–$72.15$39.00--
$175.00Jan 15$44.80$48.30$46.55$61.18 06/17$46.55–$74.00$46.55--
$105.00Jul 17$0.00$0.50$0.25$0.26 07/07$0.10–$7.75$0.2572
$105.00Aug 21$1.00$1.75$1.38$1.57 07/10$1.38–$11.30$1.38--
$105.00Sep 18$2.05$4.10$3.08$7.35 05/19$3.08–$14.40$3.08--
$105.00Dec 18$6.80$9.60$8.20$16.70 06/24$7.90–$19.50$8.20--
$105.00Jan 15$7.50$10.70$9.10$13.70 06/09$9.10–$20.05$9.10--
$180.00Jul 17$38.50$41.50$40.00$49.30 06/08$40.00–$77.25$40.00--
$100.00Jul 17$0.00$2.15$1.08$0.07 07/06$0.20–$5.25$0.07--
$100.00Aug 21$0.30$1.15$0.73$0.94 07/10$0.73–$8.95$0.73--
$100.00Sep 18$1.90$3.80$2.85$3.10 07/08$2.48–$11.75$2.85--
$100.00Oct 16$2.60$5.00$3.80$4.20 07/06$3.80–$13.60$3.80--
$100.00Dec 18$5.50$8.10$6.80$9.10 07/01$6.65–$16.80$6.80--
$100.00Jan 15$6.20$9.00$7.60$16.26 06/22$7.60–$18.10$7.60--
$185.00Sep 18$46.10$48.60$47.35$49.00 06/05$47.35–$82.30$47.35--
$95.00Jul 17$0.00$0.95$0.48$0.05 07/06$0.18–$3.40$0.05--
$95.00Aug 21$0.10$1.30$0.70$0.88 07/06$0.57–$6.65$0.70--
$95.00Sep 18$1.00$2.40$1.70$7.11 06/18$1.70–$9.60$1.70--
$95.00Dec 18$4.40$6.90$5.65$8.80 06/15$5.45–$14.25$5.65--
$95.00Jan 15$5.10$7.60$6.35$15.00 06/22$6.25–$15.25$6.35--
$90.00Jul 17$0.00$1.95$0.98$0.35 06/26$0.25–$2.05$0.35--
$90.00Aug 21$0.00$1.25$0.63$0.97 07/09$0.30–$4.80$0.63--
$90.00Sep 18$0.15$3.20$1.68$2.00 07/09$1.27–$7.25$1.68--
$90.00Oct 16$0.95$3.60$2.28$3.20 07/09$2.08–$8.85$2.28--
$90.00Dec 18$3.40$5.80$4.60$4.38 07/07$4.25–$11.55$4.38--
$90.00Jan 15$3.50$6.60$5.05$11.90 06/23$4.90–$12.95$5.05--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.45$0.10--
$85.00Sep 18$0.40$1.60$1.00$1.70 07/01$0.88–$5.60$1.00--
$85.00Oct 16$1.20$1.95$1.58$1.75 07/10$1.05–$7.00$1.58--
$85.00Dec 18$2.65$4.80$3.72$3.90 07/06$3.65–$9.90$3.72--
$85.00Jan 15$3.10$5.40$4.25$8.25 06/10$3.90–$10.60$4.25--
$80.00Jul 17$0.00$0.05$0.03$0.20 06/26$0.03–$1.20$0.03--
$80.00Sep 18$0.00$2.70$1.35$1.05 07/06$0.68–$4.00$1.05--
$80.00Oct 16$0.00$1.70$0.85$1.35 07/10$0.85–$5.20$0.85--
$80.00Jan 15$1.80$4.60$3.20$3.40 07/08$2.95–$8.60$3.20--
$75.00Aug 21$0.00$2.25$1.13$1.32 06/23$0.10–$1.60$1.13--
$75.00Sep 18$0.10$2.50$1.30$0.75 07/09$0.53–$2.85$0.75--
$75.00Oct 16$0.15$1.10$0.63$3.17 06/11$0.45–$3.85$0.63--
$75.00Dec 18$0.70$3.70$2.20$2.90 07/09$1.65–$6.55$2.20--
$75.00Jan 15$1.85$3.10$2.48$2.60 07/07$1.83–$7.40$2.484
$70.00Aug 21$0.00$2.20$1.10$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$2.35$1.18$1.88 06/23$0.33–$2.53$1.18--
$70.00Oct 16$0.00$1.05$0.53$0.90 07/09$0.53–$2.88$0.53--
$70.00Dec 18$0.20$2.00$1.10$1.90 07/02$1.02–$4.60$1.10--
$70.00Jan 15$0.50$3.50$2.00$2.00 07/07$1.25–$5.40$2.00--
$65.00Aug 21$0.00$2.20$1.10$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$0.95$0.48$1.20 05/14$0.38–$2.15$0.48--

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 182
Total Puts 40
Put/Call Ratio 0.22
Net Difference 142

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,089
Total Puts 385
Average Put/Call Ratio 0.64
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