Tour v344
GWRE
GUIDEWIRE SOFTWARE I
$148.91 +5.96%
$148.87 (-0.03%)🌙
as of 07/16 06:33 PM
(7/15 18:41) ◀
|
Thursday, July 16, 2026 (6:33pm)
January 2026
|
▶ (7/17 18:37)
◀ 7/16 18:33 ▶

Option Volume

Detail
ℹ
Current (07/16) 258
Calls: 143 (55%)
Puts: 115 (45%)
Prior (07/15) 177
Calls: 101 (57%)
Puts: 76 (43%)
Current vs Prior +45.76%
Calls: +41.58% (Calls)
Puts: +51.32% (Puts)
Prior 7-Day Total 950
Calls: 659 (69%)
Puts: 291 (31%)
Prior 7-Day Average 135
Calls: 94 (69%)
Puts: 41 (31%)
Current vs Prior 7-Day Avg +90.11%
Calls: +51.90%
Puts: +176.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $308.2K
Calls: $237.8K (77%)
Puts: $70.4K (23%)
Prior (07/15) $166.1K
Calls: $97.7K (59%)
Puts: $68.4K (41%)
Current vs Prior +85.57%
Calls: +143.44%
Puts: +2.95%
Prior 7-Day Total $681.4K
Calls: $524.7K (77%)
Puts: $156.7K (23%)
Prior 7-Day Average $97.3K
Calls: $75.0K (77%)
Puts: $22.4K (23%)
Current vs Prior 7-Day Avg +216.62%
Calls: +217.21%
Puts: +214.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.80
Prior (07/15) 0.75
Current vs Prior +6.87%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +29.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 1,479
Calls: 1,262 (85%)
Puts: 217 (15%)
Prior (07/15) 1,228
Calls: 820 (67%)
Puts: 408 (33%)
Current vs Prior +20.44%
Prior 7-Day Total 8,784
Calls: 7,002 (80%)
Puts: 1,782 (20%)
Prior 7-Day Average 1,254
Calls: 1,000 (80%)
Puts: 254 (20%)
Current vs Prior 7-Day Avg +17.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.24% | 16.62%5.24% | 16.62%
Prior 7.12% | 17.15%7.12% | 17.15%
Current vs Prior -26.38% | -3.08%-26.38% | -3.07%
Prior 7-Day Avg 8.51% | 18.03%8.51% | 18.03%
Current vs 7-Day Avg -38.47% | -7.81%-38.47% | -7.81%
Prior 7-Day Eod 7.12% | 17.15%7.12% | 17.15%
Current vs 7-Day Eod -26.38% | -3.08%-26.38% | -3.07%
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 77% of dollar volume in calls ($237.8K) vs puts ($70.4K). Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (217% higher). Volume explosion - 91% above 7-day average (258 vs avg 135).

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 NEUTRAL
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 4 of results (avg 9.0%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1723.0024.70$23.857.1%180.95348
$140.00Aug 2115.7017.20$16.459.1%10.6724
$130.00Aug 2122.1024.40$23.259.9%20.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.6011.70$11.159.9%200.47--

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. 11 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1723.0024.70$23.857.1%180.95348
$130.00Jul 1717.9020.40$19.1513.1%50.92--
$135.00Jul 1712.8015.50$14.1519.1%10.90--
$140.00Jul 178.2011.00$9.6029.2%80.8683
$130.00Aug 2122.1024.40$23.259.9%20.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.604.10$2.8587.7%200.56--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 167, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1723.0024.70$23.857.1%180.95348
$145.00Jul 173.806.10$4.9546.5%170.8091
$150.00Jul 171.152.70$1.9380.3%130.45332
$170.00Aug 213.604.40$4.0020.0%100.2721
$150.00Aug 2110.0011.90$10.9517.4%90.5327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.604.10$2.8587.7%200.56--
$150.00Aug 2110.6011.70$11.159.9%200.47--
$140.00Aug 216.107.00$6.5513.7%90.33--
$125.00Jul 170.000.70$0.35200.0%50.05--
$140.00Jul 170.001.30$0.65200.0%40.14--

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 143.3%, max 327.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21206.2%60.6%240.4%7--
$135.00Jul 17Aug 21162.2%59.3%173.3%2107
$140.00Jul 17Aug 21118.8%58.3%103.7%9107
$150.00Jul 17Aug 2179.0%60.5%30.5%22359
$145.00Jul 17Aug 2168.3%57.9%18.0%19201
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21263.8%61.7%327.6%344
$125.00Jul 17Aug 21219.4%60.6%261.7%63
$140.00Jul 17Aug 21118.8%58.3%103.7%13--
$150.00Jul 17Aug 2179.0%60.5%30.5%40--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$1.30$3.70$1.302.85$166.30
$150.00$155.00Jul 17$1.50$3.50$1.502.33$151.50
$160.00$165.00Aug 21$1.60$3.40$1.602.12$161.60
$150.00$160.00Aug 21$4.05$5.95$4.051.47$154.05
$145.00$150.00Aug 21$2.65$2.35$2.650.89$147.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$125.00Jul 17$0.30$14.70$0.3049.00$139.70
$125.00$120.00Aug 21$0.77$4.23$0.775.49$124.23
$140.00$125.00Aug 21$4.10$10.90$4.102.66$135.90
$150.00$145.00Jul 17$2.25$2.75$2.251.22$147.75
$150.00$140.00Aug 21$4.60$5.40$4.601.17$145.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 3.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$140.00$145.00Jul 17$4.65$4.65$0.3513.29$144.65
$135.00$140.00Jul 17$4.55$4.55$0.4510.11$139.55
$130.00$135.00Aug 21$3.75$3.75$1.253.00$133.75
$135.00$140.00Aug 21$3.05$3.05$1.951.56$138.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Aug 21$4.60$4.60$5.400.85$145.40
$150.00$145.00Jul 17$2.25$2.25$2.750.82$147.75
$140.00$125.00Aug 21$4.10$4.10$10.900.38$135.90
$125.00$120.00Aug 21$0.77$0.77$4.230.18$124.23
$140.00$125.00Jul 17$0.30$0.30$14.700.02$139.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.73, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$4.10206.2%60.6%
$135.00Jul 17Aug 21$5.35162.2%59.3%
$140.00Jul 17Aug 21$6.85118.8%58.3%
$145.00Jul 17Aug 21$8.6568.3%57.9%
$150.00Jul 17Aug 21$9.0279.0%60.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.30263.8%61.7%
$125.00Jul 17Aug 21$2.10219.4%60.6%
$140.00Jul 17Aug 21$5.90118.8%58.3%
$150.00Jul 17Aug 21$8.3079.0%60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.21% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$1.93$2.85$4.78$145.22$154.783.21%
$145.00Jul 17$4.95$0.60$5.55$139.45$150.553.73%
$140.00Jul 17$9.60$0.65$10.25$129.75$150.256.88%
$150.00Aug 21$10.95$11.15$22.10$127.90$172.1014.84%
$140.00Aug 21$16.45$6.55$23.00$117.00$163.0015.45%
$125.00Jul 17$23.85$0.35$24.20$100.80$149.2016.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.69% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$145.00Jul 17$0.43$0.60$1.03$143.97$156.03
$155.00$140.00Jul 17$0.43$0.65$1.08$138.92$156.08
$150.00$145.00Jul 17$1.93$0.60$2.53$142.47$152.53
$150.00$140.00Jul 17$1.93$0.65$2.58$137.42$152.58
$170.00$120.00Aug 21$4.00$1.68$5.68$114.32$175.68
$170.00$125.00Aug 21$4.00$2.45$6.45$118.55$176.45
$165.00$120.00Aug 21$5.30$1.68$6.98$113.02$171.98
$165.00$125.00Aug 21$5.30$2.45$7.75$117.25$172.75
$160.00$120.00Aug 21$6.90$1.68$8.58$111.42$168.58
$160.00$125.00Aug 21$6.90$2.45$9.35$115.65$169.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 9.42, avg credit $4.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.52$0.489.42$120.48$134.52
120/125135/140Aug 21$3.82$1.183.24$121.18$138.82
120/125140/145Aug 21$3.62$1.382.62$121.38$143.62
120/125145/150Aug 21$3.42$1.582.16$121.58$148.42
140/150160/165Aug 21$6.20$3.801.63$143.80$166.20
140/150165/170Aug 21$5.90$4.101.44$144.10$170.90
125/140150/160Aug 21$8.15$6.851.19$131.85$158.15
120/125150/160Aug 21$4.82$5.180.93$120.18$154.82
120/125160/165Aug 21$2.37$2.630.90$122.63$162.37
125/140145/150Aug 21$6.75$8.250.82$133.25$151.75

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
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.30$4.7015.67
$130.00$135.00$140.00Jul 17$0.45$4.5510.11
$130.00$135.00$140.00Aug 21$0.70$4.306.14
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$2.30$2.701.17

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 $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$2.85$7.15
$140.00$145.001:2Jul 17-$0.30$4.70
$165.00$170.001:2Aug 21-$2.70$2.30
$160.00$165.001:2Aug 21-$3.70$1.30
$150.00$155.001:2Jul 17$1.07$3.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$125.001:2Jul 17-$0.05$14.95
$150.00$140.001:2Aug 21-$1.95$8.05
$125.00$120.001:2Jul 17-$0.41$4.59
$145.00$140.001:2Jul 17-$0.70$4.30
$125.00$120.001:2Aug 21-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.72%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$10.000.530.7%6.72%7.45%927
$160.00Aug 21$6.100.397.5%4.10%11.54%13
$165.00Aug 21$4.700.3310.8%3.16%13.96%82
$170.00Aug 21$3.600.2714.2%2.42%16.58%1021
$150.00Jul 17$1.150.450.7%0.77%1.50%13332
$155.00Jul 17$0.100.154.1%0.07%4.16%636

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, 196 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 $95.00 01-15 call last traded $52.42 on 07/07 (now $59.70/$62.50) — try a limit near $59.70. Also watch the $100.00 07-17 call last traded $31.13 on 07/01 (now $47.60/$50.40) — try a limit near $47.60; the $125.00 07-17 call last traded $14.25 on 07/10 (now $23.00/$24.70) — try a limit near $23.00. Most tradeable put: the $150.00 12-18 put last traded $38.93 on 06/29 (now $23.10/$24.80) — try a limit near $23.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.15$2.70$1.93$0.69 07/10$0.30–$2.15$1.15332
$150.00Aug 21$10.00$11.90$10.95$5.80 07/09$1.45–$10.95$10.0027
$150.00Sep 18$14.80$16.90$15.85$9.11 07/08$2.60–$15.85$14.80--
$150.00Oct 16$18.30$20.00$19.15$5.00 06/24$3.75–$19.15$18.30--
$150.00Dec 18$24.00$27.30$25.65$19.00 07/06$7.10–$25.65$24.0030
$150.00Jan 15$26.00$29.00$27.50$19.51 07/09$8.40–$27.50$26.00--
$145.00Jul 17$3.80$6.10$4.95$2.20 07/08$0.30–$4.95$3.8091
$145.00Aug 21$12.80$14.40$13.60$2.80 06/25$1.30–$13.60$12.80110
$145.00Sep 18$17.50$19.50$18.50$12.09 07/08$3.25–$18.50$17.50--
$145.00Oct 16$20.50$23.10$21.80$10.00 06/10$4.40–$21.80$20.50--
$145.00Dec 18$26.60$29.60$28.10$17.90 07/01$8.25–$28.10$26.60--
$145.00Jan 15$28.60$31.50$30.05$15.40 06/30$9.15–$30.05$28.60--
$155.00Jul 17$0.10$0.75$0.43$0.39 07/10$0.20–$1.33$0.3936
$155.00Aug 21$8.00$9.60$8.80$4.75 07/08$1.13–$8.80$8.00--
$155.00Sep 18$13.00$14.70$13.85$9.01 07/08$2.15–$13.85$13.00--
$155.00Oct 16$15.80$18.20$17.00$11.70 07/02$3.23–$17.00$15.80--
$155.00Dec 18$21.80$25.10$23.45$14.80 07/01$6.60–$23.45$21.80--
$155.00Jan 15$23.90$27.30$25.60$25.50 06/05$7.35–$25.60$25.50--
$140.00Jul 17$8.20$11.00$9.60$3.30 07/08$0.45–$9.60$8.2083
$140.00Aug 21$15.70$17.20$16.45$9.50 07/10$1.65–$16.45$15.7024
$140.00Sep 18$19.90$22.50$21.20$6.20 06/25$3.70–$21.20$19.90--
$140.00Oct 16$23.00$25.50$24.25$41.16 06/01$5.20–$24.25$24.25--
$140.00Dec 18$29.10$31.90$30.50$24.50 07/07$9.00–$30.50$29.10--
$140.00Jan 15$31.10$33.80$32.45$24.10 07/09$10.35–$32.45$31.10--
$160.00Jul 17$0.00$0.40$0.20$0.05 07/10$0.10–$1.10$0.05--
$160.00Sep 18$11.10$12.80$11.95$8.90 07/07$1.78–$11.95$11.10--
$160.00Oct 16$13.70$16.20$14.95$10.50 07/07$2.78–$14.95$13.70--
$160.00Dec 18$19.80$23.00$21.40$10.20 06/29$5.85–$21.40$19.80--
$160.00Jan 15$22.00$25.10$23.55$14.66 07/09$6.65–$23.55$22.00--
$160.00Aug 21$6.10$7.70$6.90--$4.20–$6.90$6.103
$135.00Jul 17$12.80$15.50$14.15$5.37 07/10$0.65–$14.15$12.80--
$135.00Aug 21$18.20$20.80$19.50$13.25 07/06$2.23–$19.50$18.20107
$135.00Sep 18$22.80$25.60$24.20$14.50 07/01$4.55–$24.20$22.80--
$135.00Oct 16$26.00$28.50$27.25$12.37 06/29$6.20–$27.25$26.00--
$135.00Dec 18$31.60$34.70$33.15$17.40 06/29$10.15–$33.15$31.60--
$135.00Jan 15$33.70$36.40$35.05$26.15 07/08$11.40–$35.05$33.70--
$165.00Jul 17$0.00$0.45$0.23$0.35 07/06$0.18–$1.20$0.23--
$165.00Aug 21$4.70$5.90$5.30$3.50 07/06$0.65–$5.30$4.702
$165.00Sep 18$9.30$11.20$10.25$6.48 07/08$1.73–$10.25$9.30--
$165.00Oct 16$12.20$14.20$13.20$2.55 06/23$2.30–$13.20$12.20--
$165.00Dec 18$18.10$21.20$19.65$12.10 07/01$5.25–$19.65$18.10--
$130.00Jul 17$17.90$20.40$19.15$9.21 07/06$0.83–$19.15$17.90--
$130.00Aug 21$22.10$24.40$23.25$14.80 07/10$2.95–$23.25$22.10--
$130.00Sep 18$26.10$28.60$27.35$11.30 06/26$5.65–$27.35$26.10--
$130.00Oct 16$28.90$31.60$30.25$8.95 06/25$7.35–$30.25$28.90--
$130.00Dec 18$34.40$37.60$36.00$27.27 07/02$11.35–$36.00$34.40--
$130.00Jan 15$35.70$39.60$37.65$30.81 07/07$12.50–$37.65$35.70--
$170.00Jul 17$0.00$2.15$1.08$0.31 07/02$0.13–$1.15$0.31--
$170.00Aug 21$3.60$4.40$4.00$3.00 07/07$0.80–$4.00$3.6021
$170.00Sep 18$8.00$9.40$8.70$5.60 07/07$1.50–$8.70$8.00--
$170.00Oct 16$10.90$12.30$11.60$1.95 06/23$2.30–$11.60$10.903
$170.00Dec 18$16.50$19.40$17.95$11.47 07/01$4.75–$17.95$16.50--
$170.00Jan 15$18.70$21.40$20.05$13.33 07/02$5.30–$20.05$18.70--
$125.00Jul 17$23.00$24.70$23.85$14.25 07/10$1.05–$23.85$23.00348
$125.00Aug 21$26.00$28.30$27.15$20.30 07/07$3.85–$27.15$26.00--
$125.00Sep 18$29.10$32.40$30.75$24.45 07/07$6.60–$30.75$29.10--
$125.00Dec 18$37.70$40.40$39.05$15.50 06/24$12.80–$39.05$37.70--
$125.00Jan 15$39.30$42.30$40.80$30.00 07/08$13.95–$40.80$39.30--
$175.00Jul 17$0.00$0.55$0.28$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$2.75$3.80$3.28$2.25 07/02$0.58–$3.28$2.75--
$175.00Sep 18$6.80$8.00$7.40$2.50 07/02$1.05–$7.40$6.80--
$175.00Oct 16$9.00$11.30$10.15$6.70 07/08$2.25–$10.15$9.00--
$175.00Dec 18$14.60$17.80$16.20$5.20 06/24$4.00–$16.20$14.60--
$175.00Jan 15$17.10$19.50$18.30$12.13 07/02$5.10–$18.30$17.10--
$120.00Jul 17$27.50$30.40$28.95$17.22 07/10$1.63–$28.95$27.50--
$120.00Aug 21$30.00$32.60$31.30$15.95 07/01$4.90–$31.30$30.00--
$120.00Sep 18$33.40$35.50$34.45$22.80 07/02$8.00–$34.45$33.40--
$120.00Oct 16$35.40$38.50$36.95$19.45 06/29$9.50–$36.95$35.40--
$120.00Dec 18$40.40$43.30$41.85$14.00 06/22$14.05–$41.85$40.40--
$120.00Jan 15$42.30$45.20$43.75$33.70 07/08$15.25–$43.75$42.30--
$180.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.25–$1.15$0.10--
$180.00Sep 18$5.60$7.00$6.30$1.70 06/18$0.93–$6.30$5.60--
$180.00Oct 16$7.80$9.80$8.80$5.80 07/08$2.15–$8.80$7.80--
$180.00Dec 18$13.40$16.20$14.80$9.50 07/02$3.65–$14.80$13.40--
$180.00Jan 15$15.10$17.90$16.50$9.15 06/10$4.70–$16.50$15.10--
$115.00Jul 17$32.90$35.40$34.15$19.68 07/02$2.60–$34.15$32.90--
$115.00Aug 21$34.50$37.00$35.75$21.75 07/01$6.35–$35.75$34.50--
$115.00Sep 18$37.00$39.90$38.45$19.00 06/15$9.50–$38.45$37.00--
$115.00Oct 16$38.70$42.10$40.40$15.60 06/25$11.15–$40.40$38.70--
$115.00Dec 18$43.60$46.90$45.25$31.60 07/01$15.90–$45.25$43.60--
$115.00Jan 15$45.10$48.60$46.85$17.65 06/22$17.40–$46.85$45.10--
$185.00Jul 17$0.00$1.75$0.88$1.35 06/05$0.38–$1.13$0.88--
$185.00Sep 18$4.70$6.50$5.60$0.90 06/18$0.88–$5.60$4.70--
$185.00Aug 21$1.60$2.85$2.23--$1.27–$2.23$1.602
$110.00Jul 17$37.60$40.40$39.00$28.56 07/06$3.95–$39.00$37.60--
$110.00Aug 21$38.90$41.60$40.25$25.50 07/01$7.90–$40.25$38.90--
$110.00Sep 18$41.00$44.10$42.55$13.70 06/23$11.30–$42.55$41.00--
$110.00Oct 16$42.90$45.70$44.30$16.80 06/24$13.35–$44.30$42.90--
$110.00Dec 18$47.00$50.40$48.70$18.82 06/23$17.65–$48.70$47.00--
$110.00Jan 15$48.50$52.00$50.25$37.00 07/01$18.95–$50.25$48.50--
$105.00Jul 17$42.60$45.40$44.00$30.70 07/10$5.90–$44.00$42.60--
$105.00Aug 21$43.50$46.30$44.90$20.81 06/29$10.10–$44.90$43.50--
$105.00Sep 18$45.20$48.40$46.80$23.90 06/26$13.50–$46.80$45.20--
$105.00Jan 15$51.70$55.40$53.55$45.86 07/07$21.05–$53.55$51.70--
$100.00Jul 17$47.60$50.40$49.00$31.13 07/01$8.20–$49.00$47.6014
$100.00Sep 18$49.50$52.60$51.05$19.17 06/18$15.85–$51.05$49.50--
$100.00Dec 18$54.30$57.60$55.95$47.54 06/05$21.55–$55.95$54.30--
$100.00Jan 15$55.90$58.80$57.35$28.22 06/25$23.20–$57.35$55.90--
$95.00Dec 18$58.00$61.50$59.75$41.90 05/14$24.25–$59.75$58.00--
$95.00Jan 15$59.70$62.50$61.10$52.42 07/07$25.65–$61.10$59.7029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.60$4.10$2.85$41.65 06/24$2.85–$47.00$2.85--
$150.00Sep 18$15.20$17.40$16.30$17.99 06/01$16.30–$48.25$16.30--
$150.00Dec 18$23.10$24.80$23.95$38.93 06/29$23.95–$51.55$23.9558
$150.00Jan 15$24.50$27.20$25.85$40.30 06/10$25.85–$52.10$25.85--
$145.00Jul 17$0.20$1.00$0.60$8.90 07/07$0.60–$42.00$0.6018
$145.00Sep 18$12.60$14.90$13.75$27.62 06/08$13.75–$43.60$13.75--
$145.00Dec 18$20.10$23.20$21.65$30.00 07/01$21.65–$47.30$21.65--
$155.00Jul 17$5.00$7.70$6.35$19.31 06/05$6.35–$52.25$6.35--
$155.00Aug 21$13.40$14.70$14.05$48.39 06/18$14.05–$51.90$14.05--
$140.00Jul 17$0.00$1.30$0.65$6.85 07/06$0.65–$36.80$0.65--
$140.00Aug 21$6.10$7.00$6.55$13.70 07/08$6.55–$37.80$6.55--
$140.00Oct 16$13.10$14.30$13.70$18.30 07/07$13.70–$40.35$13.70--
$140.00Dec 18$17.80$20.70$19.25$27.00 07/01$19.25–$43.20$19.25--
$140.00Jan 15$19.20$22.30$20.75$19.00 06/02$20.75–$44.15$19.20--
$160.00Jul 17$9.70$12.10$10.90$27.73 05/19$10.90–$57.15$10.90--
$160.00Sep 18$20.60$22.50$21.55--$21.55–$21.55—$20.603
$135.00Jul 17$0.00$1.25$0.63$4.80 07/09$0.63–$32.00$0.63--
$135.00Aug 21$4.50$5.30$4.90$9.75 07/10$4.90–$33.50$4.90--
$135.00Sep 18$8.40$10.60$9.50$27.59 06/17$9.50–$35.30$9.50--
$135.00Oct 16$11.00$12.30$11.65$15.75 07/07$11.65–$36.80$11.65--
$135.00Dec 18$15.80$18.40$17.10$24.10 07/01$17.10–$39.50$17.10--
$165.00Jul 17$14.60$17.10$15.85$28.90 07/06$15.85–$62.25$15.85--
$165.00Aug 21$20.30$21.40$20.85$31.50 07/06$20.85–$62.10$20.85--
$165.00Dec 18$31.50$34.50$33.00$37.60 05/29$33.00–$64.80$33.00--
$165.00Sep 18$23.70$25.70$24.70--$24.70–$24.70—$23.7017
$130.00Jul 17$0.00$1.25$0.63$1.90 07/10$0.33–$27.20$0.63--
$130.00Aug 21$3.20$4.00$3.60$9.30 07/09$3.60–$29.10$3.60--
$130.00Sep 18$6.70$8.90$7.80$21.30 06/16$7.80–$31.10$7.80--
$130.00Dec 18$13.40$16.20$14.80$21.40 07/01$14.80–$35.85$14.80--
$130.00Jan 15$14.70$17.80$16.25$30.03 06/11$16.25–$36.20$16.25--
$170.00Sep 18$27.00$29.40$28.20$57.70 06/17$28.20–$67.20$28.20--
$125.00Jul 17$0.00$0.70$0.35$1.79 07/08$0.18–$22.65$0.35--
$125.00Aug 21$2.25$2.65$2.45$5.65 07/10$2.45–$25.20$2.453
$125.00Sep 18$5.30$6.60$5.95$9.40 07/10$5.95–$27.20$5.95--
$125.00Oct 16$7.00$9.60$8.30$16.70 06/08$8.30–$28.75$8.30--
$125.00Dec 18$11.30$14.30$12.80$18.90 07/01$12.80–$31.95$12.80--
$125.00Jan 15$12.70$15.80$14.25$24.40 06/26$14.25–$32.50$14.25--
$175.00Sep 18$30.70$33.20$31.95$57.89 06/17$31.95–$72.15$31.95--
$175.00Jan 15$39.40$42.20$40.80$61.18 06/17$40.80–$74.00$40.80--
$120.00Jul 17$0.00$0.75$0.38$0.44 07/10$0.13–$18.35$0.3835
$120.00Aug 21$1.55$1.80$1.68$5.10 07/08$1.68–$21.15$1.689
$120.00Sep 18$4.10$5.80$4.95$9.90 07/02$4.95–$24.10$4.95--
$120.00Oct 16$5.70$8.10$6.90$15.00 06/08$6.90–$25.25$6.90--
$120.00Dec 18$10.10$12.50$11.30$25.40 06/24$11.30–$28.75$11.30--
$120.00Jan 15$10.70$13.20$11.95$15.10 07/10$11.95–$30.00$11.9564
$180.00Jul 17$29.80$32.50$31.15$49.30 06/08$31.15–$77.25$31.15--
$115.00Jul 17$0.00$0.50$0.25$0.60 07/09$0.25–$14.55$0.25--
$115.00Aug 21$0.45$1.35$0.90$2.75 07/07$0.90–$17.80$0.90--
$115.00Sep 18$3.10$4.30$3.70$7.10 07/06$3.70–$20.40$3.70--
$115.00Oct 16$4.10$6.70$5.40$6.77 06/04$5.40–$22.05$5.40--
$115.00Dec 18$8.00$10.90$9.45$22.30 06/24$9.45–$25.35$9.45--
$115.00Jan 15$9.60$12.30$10.95$12.40 07/10$10.95–$26.10$10.95--
$185.00Sep 18$38.70$41.10$39.90$49.00 06/05$39.90–$82.30$39.90--
$110.00Jul 17$0.00$2.15$1.08$0.30 07/08$0.13–$10.85$0.30--
$110.00Aug 21$0.05$1.00$0.53$2.10 07/10$0.53–$14.35$0.53--
$110.00Sep 18$1.90$4.00$2.95$5.10 07/09$2.95–$17.20$2.95--
$110.00Oct 16$3.60$5.00$4.30$6.90 07/06$4.30–$18.85$4.30--
$110.00Dec 18$6.60$9.40$8.00$19.49 06/24$8.00–$22.20$8.00--
$110.00Jan 15$7.70$10.60$9.15$20.00 06/18$9.15–$22.90$9.15--
$105.00Jul 17$0.00$2.15$1.08$0.26 07/07$0.10–$7.75$0.26--
$105.00Aug 21$0.05$0.80$0.43$1.57 07/10$0.43–$11.30$0.4310
$105.00Sep 18$1.40$3.20$2.30$7.35 05/19$2.30–$14.40$2.30--
$105.00Dec 18$5.40$8.00$6.70$16.70 06/24$6.70–$19.50$6.70--
$105.00Jan 15$6.20$9.10$7.65$13.70 06/09$7.65–$20.05$7.65--
$100.00Jul 17$0.00$2.15$1.08$0.07 07/06$0.20–$5.25$0.07--
$100.00Aug 21$0.20$0.45$0.33$0.94 07/10$0.33–$8.95$0.33--
$100.00Sep 18$0.75$1.95$1.35$3.10 07/08$1.35–$11.75$1.35--
$100.00Oct 16$2.05$4.00$3.03$4.20 07/06$3.00–$13.60$3.03--
$100.00Dec 18$4.20$6.80$5.50$9.10 07/01$5.50–$16.80$5.50--
$100.00Jan 15$5.40$7.80$6.60$16.26 06/22$6.60–$18.10$6.60--
$95.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.18–$3.40$0.05--
$95.00Aug 21$0.05$0.50$0.28$0.88 07/06$0.28–$6.65$0.28--
$95.00Sep 18$0.05$1.50$0.78$7.11 06/18$0.78–$9.60$0.78--
$95.00Dec 18$3.30$5.80$4.55$8.80 06/15$4.55–$14.25$4.55--
$95.00Jan 15$4.10$6.90$5.50$15.00 06/22$5.50–$15.25$5.50--
$90.00Jul 17$0.00$0.45$0.23$0.35 06/26$0.23–$2.05$0.23--
$90.00Aug 21$0.00$0.20$0.10$0.97 07/09$0.10–$4.80$0.10--
$90.00Sep 18$0.10$2.95$1.53$2.00 07/09$1.13–$7.25$1.53--
$90.00Oct 16$0.60$3.40$2.00$3.20 07/09$1.42–$8.85$2.00--
$90.00Dec 18$2.75$4.90$3.83$4.38 07/07$3.83–$11.55$3.83--
$90.00Jan 15$3.50$5.70$4.60$11.90 06/23$4.60–$12.95$4.60--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.45$0.10--
$85.00Sep 18$0.00$2.80$1.40$1.70 07/01$0.88–$5.60$1.40--
$85.00Oct 16$0.30$3.20$1.75$1.75 07/10$1.05–$7.00$1.75--
$85.00Dec 18$1.45$4.10$2.78$3.90 07/06$2.78–$9.90$2.78--
$85.00Jan 15$2.20$4.80$3.50$8.25 06/10$3.50–$10.60$3.50--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.03–$1.20$0.20--
$80.00Sep 18$0.00$1.85$0.93$1.05 07/06$0.68–$4.00$0.93--
$80.00Oct 16$0.15$3.00$1.58$1.35 07/10$0.73–$5.20$1.35--
$80.00Jan 15$1.45$4.10$2.78$3.40 07/08$2.78–$8.60$2.78--
$75.00Aug 21$0.00$2.20$1.10$1.32 06/23$0.10–$1.60$1.10--
$75.00Sep 18$0.00$2.40$1.20$0.75 07/09$0.38–$2.85$0.75--
$75.00Oct 16$0.00$1.60$0.80$3.17 06/11$0.45–$3.85$0.80--
$75.00Dec 18$0.35$3.40$1.88$2.90 07/09$1.65–$6.55$1.88--
$75.00Jan 15$0.85$3.70$2.28$2.60 07/07$1.83–$7.40$2.28--
$70.00Aug 21$0.00$2.15$1.08$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$1.80$0.90$0.90 07/09$0.50–$2.88$0.90--
$70.00Dec 18$0.05$2.85$1.45$1.90 07/02$1.02–$4.60$1.45--
$70.00Jan 15$0.30$3.40$1.85$2.00 07/07$1.25–$5.40$1.85--

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 143
Total Puts 115
Put/Call Ratio 0.80
Net Difference 28

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 659
Total Puts 291
Average Put/Call Ratio 0.62
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