Tour v334
GWRE
GUIDEWIRE SOFTWARE I
$140.71 +0.29%
$141.96 (+0.89%)🌙
as of 07/14 06:58 PM
(7/13 18:34) ◀
|
Tuesday, July 14, 2026 (6:58pm)
January 2026
|
▶ (7/15 18:41)
◀ 7/14 18:58 ▶

Option Volume

Detail
ℹ
Current (07/14) 103
Calls: 69 (67%)
Puts: 34 (33%)
Prior (07/13) 222
Calls: 182 (82%)
Puts: 40 (18%)
Current vs Prior -53.60%
Calls: -62.09% (Calls)
Puts: -15.00% (Puts)
Prior 7-Day Total 1,334
Calls: 1,016 (76%)
Puts: 318 (24%)
Prior 7-Day Average 190
Calls: 145 (76%)
Puts: 45 (24%)
Current vs Prior 7-Day Avg -45.95%
Calls: -52.46%
Puts: -25.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $78.7K
Calls: $66.6K (85%)
Puts: $12.1K (15%)
Prior (07/13) $138.2K
Calls: $130.0K (94%)
Puts: $8.2K (6%)
Current vs Prior -43.09%
Calls: -48.80%
Puts: +47.24%
Prior 7-Day Total $963.9K
Calls: $831.8K (86%)
Puts: $132.2K (14%)
Prior 7-Day Average $137.7K
Calls: $118.8K (86%)
Puts: $18.9K (14%)
Current vs Prior 7-Day Avg -42.87%
Calls: -43.97%
Puts: -35.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.49
Prior (07/13) 0.22
Current vs Prior +124.20%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -19.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,746
Calls: 1,645 (94%)
Puts: 101 (6%)
Prior (07/13) 1,901
Calls: 1,738 (91%)
Puts: 163 (9%)
Current vs Prior -8.15%
Prior 7-Day Total 9,547
Calls: 7,811 (82%)
Puts: 1,736 (18%)
Prior 7-Day Average 1,363
Calls: 1,115 (82%)
Puts: 248 (18%)
Current vs Prior 7-Day Avg +28.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.70% | 17.16%6.70% | 17.16%
Prior 7.88% | 17.96%7.88% | 17.96%
Current vs Prior -14.90% | -4.44%-14.90% | -4.44%
Prior 7-Day Avg 9.69% | 18.64%9.43% | 18.50%
Current vs 7-Day Avg -30.84% | -7.93%-28.96% | -7.24%
Prior 7-Day Eod 7.88% | 17.96%7.88% | 17.96%
Current vs 7-Day Eod -14.90% | -4.44%-14.90% | -4.44%
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 85% of dollar volume in calls ($66.6K) vs puts ($12.1K). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (69 calls vs 34 puts). P/C ratio rising 124% - increased hedging/bearish 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 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. 6 found (avg delta 0.68, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1710.1012.90$11.5024.3%100.91168
$135.00Jul 175.908.50$7.2036.1%60.7850
$130.00Aug 2116.1018.40$17.2513.3%100.6975
$135.00Aug 2113.2015.20$14.2014.1%50.63107
$140.00Aug 2110.5012.40$11.4516.6%10.5524
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 81, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1710.1012.90$11.5024.3%100.91168
$130.00Aug 2116.1018.40$17.2513.3%100.6975
$135.00Jul 175.908.50$7.2036.1%60.7850
$150.00Jul 170.500.90$0.7057.1%60.16349
$135.00Aug 2113.2015.20$14.2014.1%50.63107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.101.90$1.00180.0%120.2232
$135.00Aug 216.808.80$7.8025.6%50.38--
$130.00Aug 215.206.80$6.0026.7%40.31--
$140.00Jul 172.503.80$3.1541.3%30.46--
$125.00Jul 170.050.45$0.25160.0%20.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.5%, max 54.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2186.8%61.3%41.6%4--
$140.00Jul 17Aug 2169.1%58.1%18.9%5108
$150.00Jul 17Aug 2169.5%58.5%18.9%7365
$130.00Jul 17Aug 2165.3%60.8%7.5%20243
$135.00Jul 17Aug 2161.4%59.2%3.7%11157
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2194.1%60.8%54.8%238
$140.00Jul 17Aug 2169.1%58.1%18.9%4--
$130.00Jul 17Aug 2165.3%60.8%7.5%5--
$135.00Jul 17Aug 2161.4%59.2%3.7%1732

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 40.67, avg 8.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.13$4.87$0.1337.46$150.13
$155.00$160.00Jul 17$0.37$4.63$0.3712.51$155.37
$150.00$155.00Aug 21$1.05$3.95$1.053.76$151.05
$140.00$150.00Jul 17$3.13$6.87$3.132.19$143.13
$145.00$150.00Aug 21$2.20$2.80$2.201.27$147.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.12$4.88$0.1240.67$124.88
$135.00$130.00Jul 17$0.67$4.33$0.676.46$134.33
$130.00$120.00Aug 21$3.05$6.95$3.052.28$126.95
$135.00$130.00Aug 21$1.80$3.20$1.801.78$133.20
$140.00$135.00Jul 17$2.15$2.85$2.151.33$137.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.14, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.30$4.30$0.706.14$134.30
$135.00$140.00Jul 17$3.37$3.37$1.632.07$138.37
$130.00$135.00Aug 21$3.05$3.05$1.951.56$133.05
$135.00$140.00Aug 21$2.75$2.75$2.251.22$137.75
$140.00$145.00Aug 21$2.30$2.30$2.700.85$142.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.25$2.25$2.750.82$137.75
$140.00$135.00Jul 17$2.15$2.15$2.850.75$137.85
$135.00$130.00Aug 21$1.80$1.80$3.200.56$133.20
$130.00$120.00Aug 21$3.05$3.05$6.950.44$126.95
$135.00$130.00Jul 17$0.67$0.67$4.330.15$134.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.02, cheapest $2.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$5.3386.8%61.3%
$130.00Jul 17Aug 21$5.7565.3%60.8%
$150.00Jul 17Aug 21$6.2569.5%58.5%
$135.00Jul 17Aug 21$7.0061.4%59.2%
$140.00Jul 17Aug 21$7.6269.1%58.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.8294.1%60.8%
$130.00Jul 17Aug 21$5.6765.3%60.8%
$135.00Jul 17Aug 21$6.8061.4%59.2%
$140.00Jul 17Aug 21$6.9069.1%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.96% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.83$3.15$6.98$133.02$146.984.96%
$135.00Jul 17$7.20$1.00$8.20$126.80$143.205.83%
$130.00Jul 17$11.50$0.33$11.83$118.17$141.838.41%
$140.00Aug 21$11.45$10.05$21.50$118.50$161.5015.28%
$135.00Aug 21$14.20$7.80$22.00$113.00$157.0015.63%
$130.00Aug 21$17.25$6.00$23.25$106.75$153.2516.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.58% of stock, avg 6.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Jul 17$0.57$0.25$0.82$124.18$155.82
$155.00$130.00Jul 17$0.57$0.33$0.90$129.10$155.90
$150.00$125.00Jul 17$0.70$0.25$0.95$124.05$150.95
$150.00$130.00Jul 17$0.70$0.33$1.03$128.97$151.03
$155.00$135.00Jul 17$0.57$1.00$1.57$133.43$156.57
$150.00$135.00Jul 17$0.70$1.00$1.70$133.30$151.70
$155.00$140.00Jul 17$0.57$3.15$3.72$136.28$158.72
$150.00$140.00Jul 17$0.70$3.15$3.85$136.15$153.85
$155.00$120.00Aug 21$5.90$2.95$8.85$111.15$163.85
$150.00$120.00Aug 21$6.95$2.95$9.90$110.10$159.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 8.09, avg credit $3.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
120/125130/135Jul 17$4.42$0.587.62$120.58$134.42
130/135140/145Aug 21$4.10$0.904.56$130.90$144.10
130/135145/150Aug 21$4.00$1.004.00$131.00$149.00
120/125135/140Jul 17$3.49$1.512.31$121.51$138.49
135/140150/155Aug 21$3.30$1.701.94$136.70$153.30
120/130135/140Aug 21$5.80$4.201.38$124.20$140.80
130/135150/155Aug 21$2.85$2.151.33$132.15$152.85
120/130140/145Aug 21$5.35$4.651.15$124.65$145.35
120/130145/150Aug 21$5.25$4.751.11$124.75$150.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$130.00$135.00$140.00Jul 17$0.93$4.074.38
$145.00$150.00$155.00Aug 21$1.15$3.853.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.45$4.5510.11
$125.00$130.00$135.00Jul 17$0.59$4.417.47
$130.00$135.00$140.00Jul 17$1.48$3.522.38

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 $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.44$4.56
$135.00$140.001:2Jul 17-$0.46$4.54
$130.00$135.001:2Jul 17-$2.90$2.10
$145.00$150.001:2Aug 21-$4.75$0.25
$150.00$155.001:2Aug 21-$4.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.01$4.99
$130.00$125.001:2Jul 17-$0.17$4.83
$135.00$130.001:2Aug 21-$4.20$0.80
$130.00$120.001:2Aug 21$0.10$9.90
$135.00$130.001:2Jul 17$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.76%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.100.483.0%5.76%8.81%1107
$150.00Aug 21$6.000.416.6%4.26%10.87%116
$155.00Aug 21$5.200.3510.2%3.70%13.85%1--
$150.00Jul 17$0.500.166.6%0.36%6.96%6349
$155.00Jul 17$0.150.1110.2%0.11%10.26%3--

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 $150.00 01-15 call last traded $19.51 on 07/09 (now $21.50/$23.90) — try a limit near $21.50. Also watch the $130.00 08-21 call last traded $14.80 on 07/10 (now $16.10/$18.40) — try a limit near $16.10; the $135.00 08-21 call last traded $13.25 on 07/06 (now $13.20/$15.20) — try a limit near $13.25. Most tradeable put: the $120.00 07-17 put last traded $0.44 on 07/10 (now $0.10/$0.15) — try a limit near $0.13.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.85$4.80$3.83$3.30 07/08$0.45–$5.25$3.3084
$140.00Aug 21$10.50$12.40$11.45$9.50 07/10$1.65–$11.60$10.5024
$140.00Sep 18$15.30$17.70$16.50$6.20 06/25$3.70–$16.50$15.30--
$140.00Oct 16$18.10$20.30$19.20$41.16 06/01$5.20–$19.20$19.20--
$140.00Dec 18$23.80$26.60$25.20$24.50 07/07$9.00–$25.20$24.50--
$140.00Jan 15$25.50$28.70$27.10$24.10 07/09$10.35–$27.10$25.50--
$145.00Jul 17$1.50$2.05$1.78$2.20 07/08$0.30–$3.28$1.78--
$145.00Aug 21$8.10$10.20$9.15$2.80 06/25$1.30–$9.45$8.10107
$145.00Sep 18$13.00$15.40$14.20$12.09 07/08$3.25–$14.20$13.00--
$145.00Oct 16$15.90$18.30$17.10$10.00 06/10$4.40–$17.10$15.90--
$145.00Dec 18$21.80$24.30$23.05$17.90 07/01$8.25–$23.05$21.80--
$145.00Jan 15$23.00$25.90$24.45$15.40 06/30$9.15–$24.45$23.00--
$135.00Jul 17$5.90$8.50$7.20$5.37 07/10$0.65–$7.70$5.9050
$135.00Aug 21$13.20$15.20$14.20$13.25 07/06$2.23–$14.20$13.25107
$135.00Sep 18$17.80$20.20$19.00$14.50 07/01$4.55–$19.00$17.80--
$135.00Oct 16$20.50$23.00$21.75$12.37 06/29$6.20–$21.80$20.50--
$135.00Dec 18$26.40$29.40$27.90$17.40 06/29$10.15–$27.90$26.40--
$135.00Jan 15$28.10$30.60$29.35$26.15 07/08$11.40–$29.35$28.10--
$150.00Jul 17$0.50$0.90$0.70$0.69 07/10$0.30–$2.15$0.69349
$150.00Aug 21$6.00$7.90$6.95$5.80 07/09$1.45–$7.55$6.0016
$150.00Sep 18$10.70$13.20$11.95$9.11 07/08$2.60–$12.30$10.70--
$150.00Oct 16$13.90$15.90$14.90$5.00 06/24$3.75–$15.10$13.90--
$150.00Dec 18$19.80$22.50$21.15$19.00 07/06$7.10–$21.15$19.80--
$150.00Jan 15$21.50$23.90$22.70$19.51 07/09$8.40–$22.95$21.509
$130.00Jul 17$10.10$12.90$11.50$9.21 07/06$0.83–$11.50$10.10168
$130.00Aug 21$16.10$18.40$17.25$14.80 07/10$2.95–$17.50$16.1075
$130.00Sep 18$20.60$22.90$21.75$11.30 06/26$5.65–$21.75$20.60--
$130.00Oct 16$23.10$26.20$24.65$8.95 06/25$7.35–$24.65$23.10--
$130.00Dec 18$28.80$31.50$30.15$27.27 07/02$11.35–$30.15$28.80--
$130.00Jan 15$30.50$33.20$31.85$30.81 07/07$12.50–$31.85$30.81--
$155.00Jul 17$0.15$1.00$0.57$0.39 07/10$0.35–$1.33$0.39--
$155.00Aug 21$5.20$6.60$5.90$4.75 07/08$1.13–$6.15$5.20--
$155.00Sep 18$8.90$11.50$10.20$9.01 07/08$2.15–$10.55$9.01--
$155.00Oct 16$12.20$13.90$13.05$11.70 07/02$3.23–$13.30$12.20--
$155.00Dec 18$18.00$20.40$19.20$14.80 07/01$6.60–$19.20$18.00--
$155.00Jan 15$19.60$22.10$20.85$25.50 06/05$7.35–$21.10$20.85--
$125.00Jul 17$14.60$17.20$15.90$14.25 07/10$1.05–$15.90$14.60--
$125.00Aug 21$19.40$22.00$20.70$20.30 07/07$3.85–$20.70$20.30--
$125.00Sep 18$23.50$26.00$24.75$24.45 07/07$6.60–$24.75$24.45--
$125.00Dec 18$31.30$34.10$32.70$15.50 06/24$12.80–$32.70$31.30--
$125.00Jan 15$33.10$36.20$34.65$30.00 07/08$13.95–$34.65$33.10--
$160.00Jul 17$0.00$0.40$0.20$0.05 07/10$0.10–$1.10$0.05401
$160.00Sep 18$7.80$10.00$8.90$8.90 07/07$1.78–$9.00$8.90--
$160.00Oct 16$10.50$12.20$11.35$10.50 07/07$2.78–$11.65$10.50--
$160.00Dec 18$16.00$18.40$17.20$10.20 06/29$5.85–$17.30$16.00--
$160.00Jan 15$18.00$20.60$19.30$14.66 07/09$6.65–$19.30$18.00--
$120.00Jul 17$19.50$22.50$21.00$17.22 07/10$1.63–$21.00$19.50--
$120.00Aug 21$23.10$25.90$24.50$15.95 07/01$4.90–$24.50$23.10--
$120.00Sep 18$26.90$29.60$28.25$22.80 07/02$8.00–$28.25$26.90--
$120.00Oct 16$29.00$32.00$30.50$19.45 06/29$9.50–$30.70$29.00--
$120.00Dec 18$34.10$37.30$35.70$14.00 06/22$14.05–$35.70$34.10--
$120.00Jan 15$36.00$39.00$37.50$33.70 07/08$15.25–$37.50$36.00--
$165.00Jul 17$0.00$0.95$0.48$0.35 07/06$0.18–$1.20$0.35--
$165.00Aug 21$2.15$3.90$3.03$3.50 07/06$0.65–$4.05$3.03--
$165.00Sep 18$6.00$8.30$7.15$6.48 07/08$1.73–$7.75$6.48--
$165.00Oct 16$8.60$11.10$9.85$2.55 06/23$2.30–$10.45$8.60--
$165.00Dec 18$14.30$17.50$15.90$12.10 07/01$5.25–$15.90$14.30--
$115.00Jul 17$24.50$27.40$25.95$19.68 07/02$2.60–$25.95$24.50--
$115.00Aug 21$27.10$30.00$28.55$21.75 07/01$6.35–$28.55$27.10--
$115.00Sep 18$30.30$33.60$31.95$19.00 06/15$9.50–$31.95$30.30--
$115.00Oct 16$32.50$35.40$33.95$15.60 06/25$11.15–$33.95$32.50--
$115.00Dec 18$37.50$40.20$38.85$31.60 07/01$15.90–$38.85$37.50--
$115.00Jan 15$39.00$42.10$40.55$17.65 06/22$17.40–$40.55$39.00--
$170.00Jul 17$0.00$2.15$1.08$0.31 07/02$0.13–$1.23$0.31--
$170.00Aug 21$2.30$3.10$2.70$3.00 07/07$0.80–$2.98$2.70--
$170.00Sep 18$4.90$7.70$6.30$5.60 07/07$1.50–$6.75$5.60--
$170.00Oct 16$8.30$10.00$9.15$1.95 06/23$2.30–$9.15$8.30--
$170.00Dec 18$13.10$15.90$14.50$11.47 07/01$4.75–$14.50$13.10--
$170.00Jan 15$14.70$17.60$16.15$13.33 07/02$5.30–$16.15$14.70--
$110.00Jul 17$29.50$32.70$31.10$28.56 07/06$3.95–$31.10$29.50--
$110.00Aug 21$31.40$34.40$32.90$25.50 07/01$7.90–$32.90$31.40--
$110.00Sep 18$34.10$37.20$35.65$13.70 06/23$11.30–$35.65$34.10--
$110.00Oct 16$36.00$39.00$37.50$16.80 06/24$13.35–$37.50$36.00--
$110.00Dec 18$40.50$43.60$42.05$18.82 06/23$17.65–$42.05$40.50--
$110.00Jan 15$42.00$45.00$43.50$37.00 07/01$18.95–$43.50$42.00--
$175.00Jul 17$0.00$1.75$0.88$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$1.85$3.20$2.53$2.25 07/02$0.58–$2.53$2.25--
$175.00Sep 18$3.80$5.90$4.85$2.50 07/02$1.05–$5.75$3.80--
$175.00Oct 16$6.30$8.50$7.40$6.70 07/08$2.25–$7.75$6.70--
$175.00Dec 18$11.90$14.80$13.35$5.20 06/24$4.00–$13.35$11.90--
$175.00Jan 15$13.30$16.20$14.75$12.13 07/02$5.10–$14.85$13.30--
$105.00Jul 17$34.50$37.70$36.10$30.70 07/10$5.90–$36.10$34.50--
$105.00Aug 21$35.90$38.80$37.35$20.81 06/29$10.10–$37.35$35.90--
$105.00Sep 18$38.20$40.90$39.55$23.90 06/26$13.50–$39.55$38.20--
$105.00Jan 15$45.50$48.40$46.95$45.86 07/07$21.05–$46.95$45.86--
$180.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.25–$1.15$0.10--
$180.00Sep 18$4.10$4.90$4.50$1.70 06/18$0.93–$4.50$4.10--
$180.00Oct 16$6.10$7.70$6.90$5.80 07/08$2.15–$6.90$6.10--
$180.00Dec 18$10.70$13.20$11.95$9.50 07/02$3.65–$11.95$10.70204
$180.00Jan 15$12.00$15.00$13.50$9.15 06/10$4.70–$13.70$12.00--
$100.00Jul 17$39.40$42.50$40.95$31.13 07/01$8.20–$40.95$39.40--
$100.00Sep 18$42.50$45.40$43.95$19.17 06/18$15.85–$43.95$42.50--
$100.00Dec 18$47.50$50.60$49.05$47.54 06/05$21.55–$49.05$47.54--
$100.00Jan 15$49.00$51.90$50.45$28.22 06/25$23.20–$50.45$49.00--
$185.00Jul 17$0.00$1.75$0.88$1.35 06/05$0.38–$1.13$0.88--
$185.00Sep 18$3.30$4.40$3.85$0.90 06/18$0.88–$4.25$3.30--
$95.00Dec 18$51.20$54.30$52.75$41.90 05/14$24.25–$52.75$51.20--
$95.00Jan 15$52.50$55.60$54.05$52.42 07/07$25.65–$54.05$52.50--
$90.00Dec 18$55.10$58.30$56.70$28.20 06/22$27.15–$56.70$55.10--
$90.00Jan 15$56.10$59.20$57.65$52.51 07/09$28.30–$57.65$56.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.50$3.80$3.15$6.85 07/06$3.15–$36.80$3.15--
$140.00Aug 21$8.90$11.20$10.05$13.70 07/08$10.05–$37.80$10.05--
$140.00Oct 16$15.60$18.50$17.05$18.30 07/07$17.05–$40.35$17.05--
$140.00Dec 18$20.70$23.30$22.00$27.00 07/01$22.00–$43.20$22.00--
$140.00Jan 15$22.00$24.80$23.40$19.00 06/02$23.40–$44.15$22.00--
$145.00Jul 17$4.20$7.00$5.60$8.90 07/07$5.60–$42.00$5.60--
$145.00Sep 18$15.90$18.50$17.20$27.62 06/08$17.20–$43.60$17.20--
$145.00Dec 18$23.20$26.20$24.70$30.00 07/01$24.70–$47.30$24.70--
$135.00Jul 17$0.10$1.90$1.00$4.80 07/09$1.00–$32.00$1.0032
$135.00Aug 21$6.80$8.80$7.80$9.75 07/10$7.80–$33.50$7.80--
$135.00Sep 18$11.30$13.40$12.35$27.59 06/17$12.30–$35.30$12.35--
$135.00Oct 16$13.00$15.70$14.35$15.75 07/07$14.35–$36.80$14.35--
$135.00Dec 18$18.10$20.90$19.50$24.10 07/01$19.50–$39.50$19.50--
$150.00Jul 17$8.40$11.30$9.85$41.65 06/24$9.85–$47.00$9.85--
$150.00Sep 18$18.80$21.30$20.05$17.99 06/01$20.05–$48.25$18.80--
$150.00Dec 18$26.80$29.20$28.00$38.93 06/29$28.00–$51.55$28.00--
$150.00Jan 15$28.10$30.20$29.15$40.30 06/10$29.15–$52.10$29.15--
$130.00Jul 17$0.00$0.65$0.33$1.90 07/10$0.33–$27.20$0.33--
$130.00Aug 21$5.20$6.80$6.00$9.30 07/09$6.00–$29.10$6.00--
$130.00Sep 18$8.70$11.50$10.10$21.30 06/16$10.10–$31.10$10.10--
$130.00Dec 18$15.50$18.20$16.85$21.40 07/01$16.85–$35.85$16.85--
$130.00Jan 15$16.80$19.80$18.30$30.03 06/11$18.30–$36.20$18.30--
$155.00Jul 17$12.90$15.30$14.10$19.31 06/05$14.10–$52.25$14.10--
$155.00Aug 21$18.20$20.30$19.25$48.39 06/18$19.25–$51.90$19.25--
$125.00Jul 17$0.05$0.45$0.25$1.79 07/08$0.25–$22.65$0.25--
$125.00Aug 21$3.00$5.20$4.10$5.65 07/10$4.10–$25.20$4.10--
$125.00Sep 18$6.80$9.70$8.25$9.40 07/10$8.25–$27.20$8.25--
$125.00Oct 16$8.70$11.50$10.10$16.70 06/08$10.10–$28.75$10.10--
$125.00Dec 18$13.60$15.60$14.60$18.90 07/01$14.60–$31.95$14.60--
$125.00Jan 15$14.70$17.50$16.10$24.40 06/26$16.10–$32.50$16.10--
$160.00Jul 17$17.80$20.70$19.25$27.73 05/19$19.25–$57.15$19.25--
$120.00Jul 17$0.10$0.15$0.13$0.44 07/10$0.13–$18.35$0.1338
$120.00Aug 21$1.90$4.00$2.95$5.10 07/08$2.95–$21.15$2.95--
$120.00Sep 18$5.10$7.60$6.35$9.90 07/02$6.35–$24.10$6.35--
$120.00Oct 16$7.40$9.50$8.45$15.00 06/08$8.45–$25.25$8.45--
$120.00Dec 18$11.60$13.40$12.50$25.40 06/24$12.50–$28.75$12.50--
$120.00Jan 15$13.00$15.50$14.25$15.10 07/10$14.25–$30.00$14.25--
$165.00Jul 17$22.50$26.00$24.25$28.90 07/06$24.25–$62.25$24.25--
$165.00Aug 21$26.00$28.50$27.25$31.50 07/06$27.25–$62.10$27.25--
$165.00Dec 18$36.00$38.90$37.45$37.60 05/29$37.45–$64.80$37.45--
$115.00Jul 17$0.00$1.15$0.57$0.60 07/09$0.28–$14.55$0.57--
$115.00Aug 21$1.80$2.75$2.28$2.75 07/07$2.28–$17.80$2.28--
$115.00Sep 18$3.80$6.00$4.90$7.10 07/06$4.90–$20.40$4.90--
$115.00Oct 16$5.40$7.90$6.65$6.77 06/04$6.65–$22.05$6.65--
$115.00Dec 18$9.90$11.60$10.75$22.30 06/24$10.75–$25.35$10.75--
$115.00Jan 15$10.80$12.90$11.85$12.40 07/10$11.85–$26.10$11.85--
$170.00Sep 18$33.00$35.80$34.40$57.70 06/17$34.40–$67.20$34.40--
$110.00Jul 17$0.00$0.25$0.13$0.30 07/08$0.13–$10.85$0.13--
$110.00Aug 21$1.35$2.05$1.70$2.10 07/10$1.70–$14.35$1.7020
$110.00Sep 18$2.90$5.40$4.15$5.10 07/09$4.15–$17.20$4.1511
$110.00Oct 16$3.90$6.30$5.10$6.90 07/06$5.10–$18.85$5.10--
$110.00Dec 18$7.60$10.40$9.00$19.49 06/24$9.00–$22.20$9.00--
$110.00Jan 15$9.10$11.50$10.30$20.00 06/18$10.30–$22.90$10.30--
$175.00Sep 18$36.90$39.90$38.40$57.89 06/17$38.40–$72.15$38.40--
$175.00Jan 15$44.30$47.10$45.70$61.18 06/17$45.70–$74.00$45.70--
$105.00Jul 17$0.00$2.15$1.08$0.26 07/07$0.10–$7.75$0.26--
$105.00Aug 21$0.95$1.55$1.25$1.57 07/10$1.25–$11.30$1.25--
$105.00Sep 18$2.00$4.10$3.05$7.35 05/19$3.05–$14.40$3.05--
$105.00Dec 18$6.10$9.10$7.60$16.70 06/24$7.60–$19.50$7.60--
$105.00Jan 15$7.60$9.70$8.65$13.70 06/09$8.65–$20.05$8.65--
$180.00Jul 17$37.20$40.60$38.90$49.30 06/08$38.90–$77.25$38.90--
$100.00Jul 17$0.00$2.15$1.08$0.07 07/06$0.20–$5.25$0.07--
$100.00Aug 21$0.45$1.30$0.88$0.94 07/10$0.73–$8.95$0.88--
$100.00Sep 18$1.55$3.80$2.68$3.10 07/08$2.48–$11.75$2.68--
$100.00Oct 16$2.10$4.00$3.05$4.20 07/06$3.05–$13.60$3.05--
$100.00Dec 18$5.40$7.20$6.30$9.10 07/01$6.30–$16.80$6.30--
$100.00Jan 15$6.00$8.00$7.00$16.26 06/22$7.00–$18.10$7.00--
$185.00Sep 18$44.80$48.40$46.60$49.00 06/05$46.60–$82.30$46.60--
$95.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.18–$3.40$0.05--
$95.00Aug 21$0.20$1.00$0.60$0.88 07/06$0.57–$6.65$0.60--
$95.00Sep 18$0.80$2.15$1.48$7.11 06/18$1.48–$9.60$1.48--
$95.00Dec 18$4.20$6.00$5.10$8.80 06/15$5.10–$14.25$5.10--
$95.00Jan 15$4.60$6.90$5.75$15.00 06/22$5.75–$15.25$5.75--
$90.00Jul 17$0.00$0.45$0.23$0.35 06/26$0.23–$2.05$0.23--
$90.00Aug 21$0.00$0.75$0.38$0.97 07/09$0.30–$4.80$0.38--
$90.00Sep 18$0.10$2.15$1.13$2.00 07/09$1.13–$7.25$1.13--
$90.00Oct 16$0.55$2.30$1.42$3.20 07/09$1.42–$8.85$1.42--
$90.00Dec 18$3.40$4.80$4.10$4.38 07/07$4.10–$11.55$4.10--
$90.00Jan 15$3.90$5.60$4.75$11.90 06/23$4.75–$12.95$4.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.45$0.10--
$85.00Sep 18$0.40$2.85$1.63$1.70 07/01$0.88–$5.60$1.63--
$85.00Oct 16$0.85$1.85$1.35$1.75 07/10$1.05–$7.00$1.35--
$85.00Dec 18$2.95$3.90$3.43$3.90 07/06$3.43–$9.90$3.43--
$85.00Jan 15$3.10$4.50$3.80$8.25 06/10$3.80–$10.60$3.80--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.03–$1.20$0.20--
$80.00Sep 18$0.05$2.60$1.33$1.05 07/06$0.68–$4.00$1.05--
$80.00Oct 16$0.45$1.40$0.93$1.35 07/10$0.85–$5.20$0.93--
$80.00Jan 15$2.20$3.80$3.00$3.40 07/08$2.95–$8.60$3.00--
$75.00Aug 21$0.00$2.25$1.13$1.32 06/23$0.10–$1.60$1.13--
$75.00Sep 18$0.00$2.45$1.23$0.75 07/09$0.53–$2.85$0.75--
$75.00Oct 16$0.20$1.05$0.63$3.17 06/11$0.45–$3.85$0.63--
$75.00Dec 18$1.35$2.60$1.98$2.90 07/09$1.65–$6.55$1.98--
$75.00Jan 15$1.40$2.80$2.10$2.60 07/07$1.83–$7.40$2.10--
$70.00Aug 21$0.00$2.20$1.10$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$2.30$1.15$1.88 06/23$0.33–$2.53$1.15--
$70.00Oct 16$0.00$1.00$0.50$0.90 07/09$0.50–$2.88$0.50--
$70.00Dec 18$0.50$2.05$1.27$1.90 07/02$1.02–$4.60$1.27--
$70.00Jan 15$0.35$2.25$1.30$2.00 07/07$1.25–$5.40$1.30--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.35$0.40--
$65.00Sep 18$0.00$1.20$0.60$1.20 05/14$0.38–$2.15$0.60--

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 69
Total Puts 34
Put/Call Ratio 0.49
Net Difference 35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,016
Total Puts 318
Average Put/Call Ratio 0.61
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