Tour v340
GWRE
GUIDEWIRE SOFTWARE I
$140.54 -0.12%
$140.31 (-0.16%)🌙
as of 07/15 06:41 PM
(7/14 18:58) ◀
|
Wednesday, July 15, 2026 (6:41pm)
January 2026
|
▶ (7/16 18:33)
◀ 7/15 18:41 ▶

Option Volume

Detail
ℹ
Current (07/15) 177
Calls: 101 (57%)
Puts: 76 (43%)
Prior (07/14) 103
Calls: 69 (67%)
Puts: 34 (33%)
Current vs Prior +71.84%
Calls: +46.38% (Calls)
Puts: +123.53% (Puts)
Prior 7-Day Total 912
Calls: 626 (69%)
Puts: 286 (31%)
Prior 7-Day Average 130
Calls: 89 (69%)
Puts: 40 (31%)
Current vs Prior 7-Day Avg +35.86%
Calls: +12.94%
Puts: +86.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $166.1K
Calls: $97.7K (59%)
Puts: $68.4K (41%)
Prior (07/14) $78.7K
Calls: $66.6K (85%)
Puts: $12.1K (15%)
Current vs Prior +111.14%
Calls: +46.72%
Puts: +465.84%
Prior 7-Day Total $608.2K
Calls: $475.4K (78%)
Puts: $132.8K (22%)
Prior 7-Day Average $86.9K
Calls: $67.9K (78%)
Puts: $19.0K (22%)
Current vs Prior 7-Day Avg +91.15%
Calls: +43.81%
Puts: +260.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.75
Prior (07/14) 0.49
Current vs Prior +52.71%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +13.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 1,228
Calls: 820 (67%)
Puts: 408 (33%)
Prior (07/14) 1,746
Calls: 1,645 (94%)
Puts: 101 (6%)
Current vs Prior -29.67%
Prior 7-Day Total 8,976
Calls: 7,380 (82%)
Puts: 1,596 (18%)
Prior 7-Day Average 1,282
Calls: 1,054 (82%)
Puts: 228 (18%)
Current vs Prior 7-Day Avg -4.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.12% | 17.15%7.12% | 17.15%
Prior 6.70% | 17.16%6.70% | 17.16%
Current vs Prior +6.17% | -0.09%+6.17% | -0.09%
Prior 7-Day Avg 9.04% | 18.31%9.04% | 18.31%
Current vs 7-Day Avg -21.32% | -6.35%-21.32% | -6.35%
Prior 7-Day Eod 6.70% | 17.16%6.70% | 17.16%
Current vs 7-Day Eod +6.17% | -0.09%+6.17% | -0.09%
Sentiment BEARISHBEARISH

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 111% vs prior. Dollar volume significantly above 7-day average (91% higher). Above-average activity with volume up 72% vs prior. P/C ratio rising 53% - 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 NEUTRAL
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 3 of results (avg 7.7%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2120.2021.60$20.906.7%10.75--
$115.00Aug 2127.6029.70$28.657.3%10.84--
$130.00Aug 2116.7018.30$17.509.1%10.69--
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1714.9017.60$16.2516.6%10.96--
$120.00Jul 1719.4022.50$20.9514.8%10.9547
$115.00Aug 2127.6029.70$28.657.3%10.84--
$135.00Jul 175.808.10$6.9533.1%30.78--
$125.00Aug 2120.2021.60$20.906.7%10.75--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.0013.60$12.8012.5%110.531

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 86, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.051.00$0.53179.2%230.14352
$150.00Aug 216.508.30$7.4024.3%110.4117
$155.00Aug 215.006.70$5.8529.1%60.3515
$135.00Jul 175.808.10$6.9533.1%30.78--
$140.00Aug 2110.7011.90$11.3010.6%30.5424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.0013.60$12.8012.5%110.531
$135.00Jul 170.751.45$1.1063.6%40.2228
$135.00Aug 217.109.00$8.0523.6%30.3817
$120.00Jul 170.000.75$0.38197.4%20.06--
$120.00Aug 212.704.10$3.4041.2%20.197

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 44.9%, max 125.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2198.8%62.4%58.5%2--
$140.00Jul 17Aug 2180.9%59.3%36.4%5108
$155.00Jul 17Aug 2180.5%62.6%28.5%715
$150.00Jul 17Aug 2174.9%62.8%19.4%34369
$145.00Jul 17Aug 2172.0%61.5%17.2%3108
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21146.2%64.7%125.9%47
$135.00Jul 17Aug 2182.8%60.6%36.8%745
$140.00Jul 17Aug 2180.9%59.3%36.4%351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 19.83, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.33$4.67$0.3314.15$150.33
$145.00$150.00Jul 17$0.92$4.08$0.924.43$145.92
$150.00$155.00Aug 21$1.55$3.45$1.552.23$151.55
$145.00$150.00Aug 21$1.60$3.40$1.602.13$146.60
$155.00$160.00Aug 21$1.65$3.35$1.652.03$156.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$120.00Jul 17$0.72$14.28$0.7219.83$134.28
$130.00$120.00Aug 21$2.70$7.30$2.702.70$127.30
$140.00$135.00Jul 17$1.65$3.35$1.652.03$138.35
$135.00$130.00Aug 21$1.95$3.05$1.951.56$133.05
$140.00$135.00Aug 21$2.25$2.75$2.251.22$137.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 2.35)

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$9.30$9.30$0.7013.29$134.30
$115.00$125.00Aug 21$7.75$7.75$2.253.44$122.75
$125.00$130.00Aug 21$3.40$3.40$1.602.12$128.40
$130.00$140.00Aug 21$6.20$6.20$3.801.63$136.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$2.50$2.50$2.501.00$142.50
$140.00$135.00Aug 21$2.25$2.25$2.750.82$137.75
$135.00$130.00Aug 21$1.95$1.95$3.050.64$133.05
$140.00$135.00Jul 17$1.65$1.65$3.350.49$138.35
$130.00$120.00Aug 21$2.70$2.70$7.300.37$127.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.20, cheapest $3.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.6598.8%62.4%
$155.00Jul 17Aug 21$5.6580.5%62.6%
$150.00Jul 17Aug 21$6.8774.9%62.8%
$140.00Jul 17Aug 21$7.3580.9%59.3%
$145.00Jul 17Aug 21$7.5572.0%61.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$3.02146.2%64.7%
$135.00Jul 17Aug 21$6.9582.8%60.6%
$140.00Jul 17Aug 21$7.5580.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.77% of stock, avg 12.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.95$2.75$6.70$133.30$146.704.77%
$135.00Jul 17$6.95$1.10$8.05$126.95$143.055.73%
$120.00Jul 17$20.95$0.38$21.33$98.67$141.3315.18%
$140.00Aug 21$11.30$10.30$21.60$118.40$161.6015.37%
$145.00Aug 21$9.00$12.80$21.80$123.20$166.8015.51%
$130.00Aug 21$17.50$6.10$23.60$106.40$153.6016.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.41% of stock, avg 6.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Jul 17$0.20$0.38$0.58$119.42$155.58
$150.00$120.00Jul 17$0.53$0.38$0.91$119.09$150.91
$155.00$135.00Jul 17$0.20$1.10$1.30$133.70$156.30
$150.00$135.00Jul 17$0.53$1.10$1.63$133.37$151.63
$145.00$120.00Jul 17$1.45$0.38$1.83$118.17$146.83
$145.00$135.00Jul 17$1.45$1.10$2.55$132.45$147.55
$155.00$140.00Jul 17$0.20$2.75$2.95$137.05$157.95
$150.00$140.00Jul 17$0.53$2.75$3.28$136.72$153.28
$145.00$140.00Jul 17$1.45$2.75$4.20$135.80$149.20
$160.00$120.00Aug 21$4.20$3.40$7.60$112.40$167.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.67, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.25$0.755.67$130.75$144.25
140/145155/160Aug 21$4.15$0.854.88$140.85$159.15
140/145150/155Aug 21$4.05$0.954.26$140.95$154.05
135/140155/160Aug 21$3.90$1.103.55$136.10$158.90
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
135/140150/155Aug 21$3.80$1.203.17$136.20$153.80
130/135155/160Aug 21$3.60$1.402.57$131.40$158.60
130/135145/150Aug 21$3.55$1.452.45$131.45$148.55
130/135150/155Aug 21$3.50$1.502.33$131.50$153.50
135/140145/150Jul 17$2.57$2.431.06$137.43$147.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.50$4.509.00
$145.00$150.00$155.00Jul 17$0.59$4.417.47
$140.00$145.00$150.00Aug 21$0.70$4.306.14
$140.00$145.00$150.00Jul 17$1.58$3.422.16
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.70, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$5.10$4.90
$135.00$140.001:2Jul 17-$0.95$4.05
$155.00$160.001:2Aug 21-$2.55$2.45
$150.00$155.001:2Aug 21-$4.30$0.70
$125.00$135.001:2Jul 17$2.35$7.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.70$9.30
$135.00$130.001:2Aug 21-$4.15$0.85
$135.00$120.001:2Jul 17$0.34$14.66
$140.00$135.001:2Jul 17$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.98%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.400.473.2%5.98%9.15%2108
$150.00Aug 21$6.500.416.7%4.63%11.36%1117
$155.00Aug 21$5.000.3510.3%3.56%13.85%615
$160.00Aug 21$3.800.2813.8%2.70%16.55%21
$145.00Jul 17$1.100.323.2%0.78%3.96%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, 197 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 12-18 call last traded $19.00 on 07/06 (now $19.90/$21.20) — try a limit near $19.90. Also watch the $155.00 12-18 call last traded $14.80 on 07/01 (now $18.10/$19.40) — try a limit near $18.10; the $110.00 07-17 call last traded $28.56 on 07/06 (now $29.90/$32.50) — try a limit near $29.90. Most tradeable put: the $145.00 12-18 put last traded $30.00 on 07/01 (now $23.20/$25.30) — try a limit near $24.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.00$4.90$3.95$3.30 07/08$0.45–$5.25$3.3084
$140.00Aug 21$10.70$11.90$11.30$9.50 07/10$1.65–$11.60$10.7024
$140.00Sep 18$14.80$17.50$16.15$6.20 06/25$3.70–$16.50$14.80--
$140.00Oct 16$18.30$20.40$19.35$41.16 06/01$5.20–$19.35$19.35--
$140.00Dec 18$24.00$25.50$24.75$24.50 07/07$9.00–$25.20$24.50--
$140.00Jan 15$25.20$27.80$26.50$24.10 07/09$10.35–$27.10$25.20--
$145.00Jul 17$1.10$1.80$1.45$2.20 07/08$0.30–$3.28$1.45--
$145.00Aug 21$8.40$9.60$9.00$2.80 06/25$1.30–$9.45$8.40108
$145.00Sep 18$13.20$15.40$14.30$12.09 07/08$3.25–$14.30$13.20--
$145.00Oct 16$15.80$18.20$17.00$10.00 06/10$4.40–$17.10$15.80--
$145.00Dec 18$21.90$23.70$22.80$17.90 07/01$8.25–$23.05$21.90--
$145.00Jan 15$23.00$25.90$24.45$15.40 06/30$9.15–$24.45$23.00--
$135.00Jul 17$5.80$8.10$6.95$5.37 07/10$0.65–$7.70$5.80--
$135.00Aug 21$13.50$15.30$14.40$13.25 07/06$2.23–$14.40$13.50--
$135.00Sep 18$17.30$20.30$18.80$14.50 07/01$4.55–$19.00$17.30--
$135.00Oct 16$20.70$22.90$21.80$12.37 06/29$6.20–$21.80$20.70--
$135.00Dec 18$25.50$28.10$26.80$17.40 06/29$10.15–$27.90$25.50--
$135.00Jan 15$27.50$30.20$28.85$26.15 07/08$11.40–$29.35$27.50--
$150.00Jul 17$0.05$1.00$0.53$0.69 07/10$0.30–$2.15$0.53352
$150.00Aug 21$6.50$8.30$7.40$5.80 07/09$1.45–$7.55$6.5017
$150.00Sep 18$11.10$12.70$11.90$9.11 07/08$2.60–$12.30$11.1027
$150.00Oct 16$13.70$16.30$15.00$5.00 06/24$3.75–$15.10$13.70--
$150.00Dec 18$19.90$21.20$20.55$19.00 07/06$7.10–$21.15$19.9032
$150.00Jan 15$21.70$24.00$22.85$19.51 07/09$8.40–$22.95$21.70--
$130.00Jul 17$10.00$12.40$11.20$9.21 07/06$0.83–$11.50$10.00--
$130.00Aug 21$16.70$18.30$17.50$14.80 07/10$2.95–$17.50$16.70--
$130.00Sep 18$20.30$23.00$21.65$11.30 06/26$5.65–$21.75$20.30--
$130.00Oct 16$22.80$25.60$24.20$8.95 06/25$7.35–$24.65$22.80--
$130.00Dec 18$29.00$30.50$29.75$27.27 07/02$11.35–$30.15$29.00--
$130.00Jan 15$30.00$32.90$31.45$30.81 07/07$12.50–$31.85$30.81--
$155.00Jul 17$0.00$0.40$0.20$0.39 07/10$0.20–$1.33$0.20--
$155.00Aug 21$5.00$6.70$5.85$4.75 07/08$1.13–$6.15$5.0015
$155.00Sep 18$8.80$11.50$10.15$9.01 07/08$2.15–$10.55$9.01--
$155.00Oct 16$12.20$14.50$13.35$11.70 07/02$3.23–$13.35$12.20--
$155.00Dec 18$18.10$19.40$18.75$14.80 07/01$6.60–$19.20$18.1012
$155.00Jan 15$19.20$22.10$20.65$25.50 06/05$7.35–$21.10$20.65--
$125.00Jul 17$14.90$17.60$16.25$14.25 07/10$1.05–$16.25$14.90--
$125.00Aug 21$20.20$21.60$20.90$20.30 07/07$3.85–$20.90$20.30--
$125.00Sep 18$23.50$25.90$24.70$24.45 07/07$6.60–$24.75$24.45--
$125.00Dec 18$31.60$33.30$32.45$15.50 06/24$12.80–$32.70$31.60--
$125.00Jan 15$32.70$35.60$34.15$30.00 07/08$13.95–$34.65$32.70--
$160.00Jul 17$0.00$0.35$0.18$0.05 07/10$0.10–$1.10$0.05--
$160.00Sep 18$7.90$9.90$8.90$8.90 07/07$1.78–$9.00$8.90--
$160.00Oct 16$10.30$12.70$11.50$10.50 07/07$2.78–$11.65$10.50--
$160.00Dec 18$15.90$18.20$17.05$10.20 06/29$5.85–$17.30$15.9040
$160.00Jan 15$17.60$20.40$19.00$14.66 07/09$6.65–$19.30$17.60--
$160.00Aug 21$3.80$4.60$4.20--$4.20–$4.20—$3.801
$120.00Jul 17$19.40$22.50$20.95$17.22 07/10$1.63–$21.00$19.4047
$120.00Aug 21$22.70$26.00$24.35$15.95 07/01$4.90–$24.50$22.70--
$120.00Sep 18$26.50$29.00$27.75$22.80 07/02$8.00–$28.25$26.50--
$120.00Oct 16$28.80$31.60$30.20$19.45 06/29$9.50–$30.70$28.80--
$120.00Dec 18$34.50$36.20$35.35$14.00 06/22$14.05–$35.70$34.50--
$120.00Jan 15$35.50$38.50$37.00$33.70 07/08$15.25–$37.50$35.50--
$165.00Jul 17$0.00$0.35$0.18$0.35 07/06$0.18–$1.20$0.18--
$165.00Aug 21$1.90$3.70$2.80$3.50 07/06$0.65–$4.05$2.80--
$165.00Sep 18$6.60$8.60$7.60$6.48 07/08$1.73–$7.75$6.60--
$165.00Oct 16$8.80$11.20$10.00$2.55 06/23$2.30–$10.45$8.80--
$165.00Dec 18$13.70$16.10$14.90$12.10 07/01$5.25–$15.90$13.7013
$115.00Jul 17$24.80$27.50$26.15$19.68 07/02$2.60–$26.15$24.80--
$115.00Aug 21$27.60$29.70$28.65$21.75 07/01$6.35–$28.65$27.60--
$115.00Sep 18$30.30$32.90$31.60$19.00 06/15$9.50–$31.95$30.30--
$115.00Oct 16$32.80$35.10$33.95$15.60 06/25$11.15–$33.95$32.80--
$115.00Dec 18$37.50$40.00$38.75$31.60 07/01$15.90–$38.85$37.50--
$115.00Jan 15$38.50$41.80$40.15$17.65 06/22$17.40–$40.55$38.50--
$170.00Jul 17$0.00$0.75$0.38$0.31 07/02$0.13–$1.15$0.31--
$170.00Aug 21$2.15$3.60$2.88$3.00 07/07$0.80–$2.98$2.88--
$170.00Sep 18$5.50$7.40$6.45$5.60 07/07$1.50–$6.75$5.60--
$170.00Oct 16$7.60$10.00$8.80$1.95 06/23$2.30–$9.15$7.60--
$170.00Dec 18$12.30$15.00$13.65$11.47 07/01$4.75–$14.50$12.30--
$170.00Jan 15$14.20$17.40$15.80$13.33 07/02$5.30–$16.15$14.20--
$110.00Jul 17$29.90$32.50$31.20$28.56 07/06$3.95–$31.20$29.9026
$110.00Aug 21$31.80$34.00$32.90$25.50 07/01$7.90–$32.90$31.80--
$110.00Sep 18$33.70$36.70$35.20$13.70 06/23$11.30–$35.65$33.70--
$110.00Oct 16$36.30$38.70$37.50$16.80 06/24$13.35–$37.50$36.30--
$110.00Dec 18$40.00$43.30$41.65$18.82 06/23$17.65–$42.05$40.00--
$110.00Jan 15$41.70$45.00$43.35$37.00 07/01$18.95–$43.50$41.70--
$175.00Jul 17$0.00$0.75$0.38$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$1.40$2.45$1.93$2.25 07/02$0.58–$2.53$1.93--
$175.00Sep 18$4.60$6.50$5.55$2.50 07/02$1.05–$5.75$4.60--
$175.00Oct 16$6.00$8.90$7.45$6.70 07/08$2.25–$7.75$6.70--
$175.00Dec 18$11.50$13.70$12.60$5.20 06/24$4.00–$13.35$11.50--
$175.00Jan 15$13.70$16.10$14.90$12.13 07/02$5.10–$14.90$13.70--
$105.00Jul 17$34.80$37.50$36.15$30.70 07/10$5.90–$36.15$34.80--
$105.00Aug 21$36.20$38.90$37.55$20.81 06/29$10.10–$37.55$36.20--
$105.00Sep 18$38.00$40.80$39.40$23.90 06/26$13.50–$39.55$38.00--
$105.00Jan 15$45.00$48.30$46.65$45.86 07/07$21.05–$46.95$45.86--
$180.00Jul 17$0.00$1.15$0.57$0.10 07/10$0.25–$1.15$0.10--
$180.00Sep 18$2.90$5.70$4.30$1.70 06/18$0.93–$4.50$2.90--
$180.00Oct 16$5.60$7.90$6.75$5.80 07/08$2.15–$6.90$5.80--
$180.00Dec 18$10.50$12.40$11.45$9.50 07/02$3.65–$11.95$10.50--
$180.00Jan 15$12.50$14.80$13.65$9.15 06/10$4.70–$13.70$12.50--
$100.00Jul 17$39.90$42.50$41.20$31.13 07/01$8.20–$41.20$39.90--
$100.00Sep 18$42.00$44.80$43.40$19.17 06/18$15.85–$43.95$42.00--
$100.00Dec 18$47.00$50.40$48.70$47.54 06/05$21.55–$49.05$47.54--
$100.00Jan 15$48.50$51.90$50.20$28.22 06/25$23.20–$50.45$48.50--
$185.00Jul 17$0.00$1.75$0.88$1.35 06/05$0.38–$1.13$0.88--
$185.00Sep 18$3.20$5.00$4.10$0.90 06/18$0.88–$4.25$3.20--
$185.00Aug 21$0.60$1.95$1.27--$1.27–$1.27—$0.601
$95.00Dec 18$51.00$54.10$52.55$41.90 05/14$24.25–$52.75$51.00--
$95.00Jan 15$52.00$55.40$53.70$52.42 07/07$25.65–$54.05$52.42--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.30$3.20$2.75$6.85 07/06$2.75–$36.80$2.7541
$140.00Aug 21$9.30$11.30$10.30$13.70 07/08$10.05–$37.80$10.3010
$140.00Oct 16$15.80$17.90$16.85$18.30 07/07$16.85–$40.35$16.85--
$140.00Dec 18$20.50$23.00$21.75$27.00 07/01$21.75–$43.20$21.7527
$140.00Jan 15$21.50$24.20$22.85$19.00 06/02$22.85–$44.15$21.50--
$145.00Jul 17$5.40$6.70$6.05$8.90 07/07$5.60–$42.00$6.05--
$145.00Sep 18$16.30$17.80$17.05$27.62 06/08$17.05–$43.60$17.05--
$145.00Dec 18$23.20$25.30$24.25$30.00 07/01$24.25–$47.30$24.2526
$145.00Aug 21$12.00$13.60$12.80--$12.80–$12.80—$12.001
$135.00Jul 17$0.75$1.45$1.10$4.80 07/09$1.00–$32.00$1.1028
$135.00Aug 21$7.10$9.00$8.05$9.75 07/10$7.80–$33.50$8.0517
$135.00Sep 18$11.20$12.70$11.95$27.59 06/17$11.95–$35.30$11.95--
$135.00Oct 16$13.30$15.90$14.60$15.75 07/07$14.35–$36.80$14.60--
$135.00Dec 18$18.00$20.10$19.05$24.10 07/01$19.05–$39.50$19.0511
$150.00Jul 17$8.60$10.80$9.70$41.65 06/24$9.70–$47.00$9.70--
$150.00Sep 18$19.30$20.90$20.10$17.99 06/01$20.05–$48.25$19.30--
$150.00Dec 18$26.20$28.30$27.25$38.93 06/29$27.25–$51.55$27.25--
$150.00Jan 15$27.30$30.00$28.65$40.30 06/10$28.65–$52.10$28.65--
$130.00Jul 17$0.20$0.60$0.40$1.90 07/10$0.33–$27.20$0.40--
$130.00Aug 21$5.20$7.00$6.10$9.30 07/09$6.00–$29.10$6.10--
$130.00Sep 18$9.10$10.50$9.80$21.30 06/16$9.80–$31.10$9.80--
$130.00Dec 18$15.60$18.00$16.80$21.40 07/01$16.80–$35.85$16.80--
$130.00Jan 15$16.70$19.60$18.15$30.03 06/11$18.15–$36.20$18.15--
$155.00Jul 17$13.20$15.30$14.25$19.31 06/05$14.10–$52.25$14.25--
$155.00Aug 21$18.70$19.80$19.25$48.39 06/18$19.25–$51.90$19.25--
$125.00Jul 17$0.00$0.35$0.18$1.79 07/08$0.18–$22.65$0.18--
$125.00Aug 21$3.60$5.40$4.50$5.65 07/10$4.10–$25.20$4.50--
$125.00Sep 18$7.30$9.40$8.35$9.40 07/10$8.25–$27.20$8.35--
$125.00Oct 16$9.10$11.30$10.20$16.70 06/08$10.10–$28.75$10.20--
$125.00Dec 18$13.40$15.50$14.45$18.90 07/01$14.45–$31.95$14.45--
$125.00Jan 15$14.30$17.40$15.85$24.40 06/26$15.85–$32.50$15.85--
$160.00Jul 17$17.70$20.50$19.10$27.73 05/19$19.10–$57.15$19.10--
$120.00Jul 17$0.00$0.75$0.38$0.44 07/10$0.13–$18.35$0.38--
$120.00Aug 21$2.70$4.10$3.40$5.10 07/08$2.95–$21.15$3.407
$120.00Sep 18$5.70$7.80$6.75$9.90 07/02$6.35–$24.10$6.75--
$120.00Oct 16$7.40$9.70$8.55$15.00 06/08$8.45–$25.25$8.55--
$120.00Dec 18$11.50$13.40$12.45$25.40 06/24$12.45–$28.75$12.4541
$120.00Jan 15$12.50$14.60$13.55$15.10 07/10$13.55–$30.00$13.55--
$165.00Jul 17$22.50$25.60$24.05$28.90 07/06$24.05–$62.25$24.05--
$165.00Aug 21$26.60$28.00$27.30$31.50 07/06$27.25–$62.10$27.30--
$165.00Dec 18$35.20$38.30$36.75$37.60 05/29$36.75–$64.80$36.75--
$115.00Jul 17$0.00$0.75$0.38$0.60 07/09$0.28–$14.55$0.38--
$115.00Aug 21$1.85$3.50$2.68$2.75 07/07$2.28–$17.80$2.68--
$115.00Sep 18$4.40$5.90$5.15$7.10 07/06$4.90–$20.40$5.15--
$115.00Oct 16$5.90$7.80$6.85$6.77 06/04$6.65–$22.05$6.77--
$115.00Dec 18$8.50$11.70$10.10$22.30 06/24$10.10–$25.35$10.10--
$115.00Jan 15$10.60$13.00$11.80$12.40 07/10$11.80–$26.10$11.80--
$170.00Sep 18$32.80$35.80$34.30$57.70 06/17$34.30–$67.20$34.30--
$110.00Jul 17$0.00$0.30$0.15$0.30 07/08$0.13–$10.85$0.15148
$110.00Aug 21$1.10$2.05$1.58$2.10 07/10$1.58–$14.35$1.5821
$110.00Sep 18$3.30$4.80$4.05$5.10 07/09$4.05–$17.20$4.05--
$110.00Oct 16$4.70$5.90$5.30$6.90 07/06$5.10–$18.85$5.30--
$110.00Dec 18$8.10$9.90$9.00$19.49 06/24$9.00–$22.20$9.00--
$110.00Jan 15$8.50$11.30$9.90$20.00 06/18$9.90–$22.90$9.90--
$175.00Sep 18$36.70$40.00$38.35$57.89 06/17$38.35–$72.15$38.35--
$175.00Jan 15$44.10$46.90$45.50$61.18 06/17$45.50–$74.00$45.50--
$105.00Jul 17$0.00$1.00$0.50$0.26 07/07$0.10–$7.75$0.26--
$105.00Aug 21$0.40$1.45$0.93$1.57 07/10$0.93–$11.30$0.93--
$105.00Sep 18$1.80$3.80$2.80$7.35 05/19$2.80–$14.40$2.80--
$105.00Dec 18$5.80$8.30$7.05$16.70 06/24$7.05–$19.50$7.05--
$105.00Jan 15$7.50$9.80$8.65$13.70 06/09$8.65–$20.05$8.65--
$180.00Jul 17$37.40$40.60$39.00$49.30 06/08$38.90–$77.25$39.00--
$100.00Jul 17$0.00$0.75$0.38$0.07 07/06$0.20–$5.25$0.07--
$100.00Aug 21$0.25$0.95$0.60$0.94 07/10$0.60–$8.95$0.6030
$100.00Sep 18$1.50$3.80$2.65$3.10 07/08$2.48–$11.75$2.65--
$100.00Oct 16$2.20$3.80$3.00$4.20 07/06$3.00–$13.60$3.00--
$100.00Dec 18$5.40$7.30$6.35$9.10 07/01$6.30–$16.80$6.35--
$100.00Jan 15$5.90$8.00$6.95$16.26 06/22$6.95–$18.10$6.95--
$185.00Sep 18$45.40$47.90$46.65$49.00 06/05$46.60–$82.30$46.65--
$95.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.18–$3.40$0.05--
$95.00Aug 21$0.00$1.00$0.50$0.88 07/06$0.50–$6.65$0.50--
$95.00Sep 18$0.55$1.90$1.23$7.11 06/18$1.23–$9.60$1.23--
$95.00Dec 18$3.40$6.10$4.75$8.80 06/15$4.75–$14.25$4.75--
$95.00Jan 15$5.00$7.20$6.10$15.00 06/22$5.75–$15.25$6.10--
$90.00Jul 17$0.00$0.45$0.23$0.35 06/26$0.23–$2.05$0.23--
$90.00Aug 21$0.00$0.60$0.30$0.97 07/09$0.30–$4.80$0.30--
$90.00Sep 18$0.55$1.75$1.15$2.00 07/09$1.13–$7.25$1.15--
$90.00Oct 16$0.55$3.50$2.03$3.20 07/09$1.42–$8.85$2.03--
$90.00Dec 18$3.40$4.70$4.05$4.38 07/07$4.05–$11.55$4.05--
$90.00Jan 15$3.30$6.10$4.70$11.90 06/23$4.70–$12.95$4.70--
$85.00Jul 17$0.00$0.75$0.38$0.10 06/29$0.23–$1.45$0.10--
$85.00Sep 18$0.00$2.85$1.43$1.70 07/01$0.88–$5.60$1.43--
$85.00Oct 16$0.05$2.60$1.33$1.75 07/10$1.05–$7.00$1.33--
$85.00Dec 18$2.30$3.70$3.00$3.90 07/06$3.00–$9.90$3.00--
$85.00Jan 15$3.20$5.10$4.15$8.25 06/10$3.80–$10.60$4.15--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.03–$1.20$0.20--
$80.00Sep 18$0.15$2.60$1.38$1.05 07/06$0.68–$4.00$1.05--
$80.00Oct 16$0.00$1.45$0.73$1.35 07/10$0.73–$5.20$0.73--
$80.00Jan 15$1.60$4.30$2.95$3.40 07/08$2.95–$8.60$2.95--
$75.00Aug 21$0.00$2.20$1.10$1.32 06/23$0.10–$1.60$1.10--
$75.00Sep 18$0.00$0.75$0.38$0.75 07/09$0.38–$2.85$0.38--
$75.00Oct 16$0.05$2.75$1.40$3.17 06/11$0.45–$3.85$1.40--
$75.00Dec 18$0.50$3.50$2.00$2.90 07/09$1.65–$6.55$2.00--
$75.00Jan 15$0.90$3.80$2.35$2.60 07/07$1.83–$7.40$2.35--
$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$1.45$0.73$0.90 07/09$0.50–$2.88$0.73--
$70.00Dec 18$0.05$2.05$1.05$1.90 07/02$1.02–$4.60$1.05--
$70.00Jan 15$1.05$3.00$2.03$2.00 07/07$1.25–$5.40$2.00--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$0.33–$1.35$0.40--

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 101
Total Puts 76
Put/Call Ratio 0.75
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 626
Total Puts 286
Average Put/Call Ratio 0.66
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