Tour v494
GWRE
GUIDEWIRE SOFTWARE I
$170.53 +6.56%
$172.00 (+0.86%)🌙
as of 08/07 06:39 PM
(8/6 18:44) ◀
|
Friday, August 7, 2026 (6:39pm)
January 2026
|
▶ (8/10 18:40)
◀ 8/7 18:39 ▶

Option Volume

Detail
ℹ
Current (08/07) 179
Calls: 134 (75%)
Puts: 45 (25%)
Prior (08/06) 132
Calls: 115 (87%)
Puts: 17 (13%)
Current vs Prior +35.61%
Calls: +16.52% (Calls)
Puts: +164.71% (Puts)
Prior 7-Day Total 2,729
Calls: 2,206 (81%)
Puts: 523 (19%)
Prior 7-Day Average 389
Calls: 315 (81%)
Puts: 74 (19%)
Current vs Prior 7-Day Avg -54.09%
Calls: -57.48%
Puts: -39.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $128.4K
Calls: $98.9K (77%)
Puts: $29.5K (23%)
Prior (08/06) $106.0K
Calls: $97.3K (92%)
Puts: $8.7K (8%)
Current vs Prior +21.05%
Calls: +1.61%
Puts: +237.69%
Prior 7-Day Total $3.32M
Calls: $3.00M (90%)
Puts: $319.3K (10%)
Prior 7-Day Average $473.8K
Calls: $428.2K (90%)
Puts: $45.6K (10%)
Current vs Prior 7-Day Avg -72.91%
Calls: -76.91%
Puts: -35.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.34
Prior (08/06) 0.15
Current vs Prior +127.17%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -33.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 3,041
Calls: 2,762 (91%)
Puts: 279 (9%)
Prior (08/06) 701
Calls: 624 (89%)
Puts: 77 (11%)
Current vs Prior +333.81%
Prior 7-Day Total 12,083
Calls: 10,302 (85%)
Puts: 1,781 (15%)
Prior 7-Day Average 1,726
Calls: 1,471 (85%)
Puts: 254 (15%)
Current vs Prior 7-Day Avg +76.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.65% | 18.12%9.65% | 18.12%
Prior 10.65% | 18.53%10.65% | 18.53%
Current vs Prior -9.46% | -2.20%-9.46% | -2.20%
Prior 7-Day Avg 11.92% | 19.89%11.92% | 19.89%
Current vs 7-Day Avg -19.07% | -8.90%-19.07% | -8.90%
Prior 7-Day Eod 10.65% | 18.53%10.65% | 18.53%
Current vs 7-Day Eod -9.46% | -2.20%-9.46% | -2.20%
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 ($98.9K) vs puts ($29.5K). Extreme bullish P/C ratio of 0.34 - heavy call buying (134 calls vs 45 puts). P/C ratio rising 127% - increased hedging/bearish positioning. Call-heavy open interest (2,762 calls vs 279 puts) suggests bullish 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 0.67, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2117.1019.80$18.4514.6%30.8128
$160.00Sep 1819.6022.50$21.0513.8%10.66164
$165.00Aug 219.4012.40$10.9027.5%10.6581
$170.00Aug 216.408.90$7.6532.7%30.54336
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.4016.90$15.6516.0%10.77--
$175.00Aug 217.6010.00$8.8027.3%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 68, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.554.10$3.3346.5%130.32170
$185.00Sep 187.909.70$8.8020.5%110.39101
$155.00Aug 2117.1019.80$18.4514.6%30.8128
$170.00Aug 216.408.90$7.6532.7%30.54336
$190.00Aug 211.001.80$1.4057.1%20.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.501.40$0.9594.7%90.1044
$160.00Aug 212.003.20$2.6046.2%60.247
$130.00Aug 210.000.60$0.30200.0%30.0318
$155.00Aug 211.203.60$2.40100.0%30.2013
$145.00Aug 210.001.00$0.50200.0%20.0623

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 74.00, avg 8.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$1.93$8.07$1.934.18$181.93
$190.00$195.00Sep 18$1.00$4.00$1.004.00$191.00
$195.00$200.00Sep 18$1.55$3.45$1.552.23$196.55
$180.00$185.00Sep 18$1.60$3.40$1.602.13$181.60
$185.00$190.00Sep 18$1.60$3.40$1.602.12$186.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$130.00Aug 21$0.20$14.80$0.2074.00$144.80
$160.00$155.00Aug 21$0.20$4.80$0.2024.00$159.80
$150.00$145.00Aug 21$0.45$4.55$0.4510.11$149.55
$155.00$150.00Aug 21$1.45$3.55$1.452.45$153.55
$165.00$160.00Aug 21$1.90$3.10$1.901.63$163.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.08, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$165.00Aug 21$7.55$7.55$2.453.08$162.55
$165.00$170.00Aug 21$3.25$3.25$1.751.86$168.25
$160.00$175.00Sep 18$8.50$8.50$6.501.31$168.50
$170.00$180.00Aug 21$4.32$4.32$5.680.76$174.32
$175.00$180.00Sep 18$2.15$2.15$2.850.75$177.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$175.00Aug 21$6.85$6.85$3.152.17$178.15
$175.00$165.00Aug 21$4.30$4.30$5.700.75$170.70
$165.00$160.00Aug 21$1.90$1.90$3.100.61$163.10
$155.00$150.00Aug 21$1.45$1.45$3.550.41$153.55
$150.00$145.00Aug 21$0.45$0.45$4.550.10$149.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.44, cheapest $5.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$5.8052.0%60.8%
$180.00Aug 21Sep 18$7.0750.8%61.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.03% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$10.90$4.50$15.40$149.60$180.409.03%
$155.00Aug 21$18.45$2.40$20.85$134.15$175.8512.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.11% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$1.40$0.50$1.90$143.10$191.90
$190.00$150.00Aug 21$1.40$0.95$2.35$147.65$192.35
$190.00$155.00Aug 21$1.40$2.40$3.80$151.20$193.80
$180.00$145.00Aug 21$3.33$0.50$3.83$141.17$183.83
$190.00$160.00Aug 21$1.40$2.60$4.00$156.00$194.00
$180.00$150.00Aug 21$3.33$0.95$4.28$145.72$184.28
$180.00$155.00Aug 21$3.33$2.40$5.73$149.27$185.73
$190.00$165.00Aug 21$1.40$4.50$5.90$159.10$195.90
$180.00$160.00Aug 21$3.33$2.60$5.93$154.07$185.93
$180.00$165.00Aug 21$3.33$4.50$7.83$157.17$187.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 15.67, avg credit $4.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155165/170Aug 21$4.70$0.3015.67$150.30$169.70
145/150155/165Aug 21$8.00$2.004.00$142.00$163.00
145/150165/170Aug 21$3.70$1.302.85$146.30$168.70
155/160165/170Aug 21$3.45$1.552.23$156.55$168.45
160/165170/180Aug 21$6.22$3.781.65$158.78$176.22
165/175180/190Aug 21$6.23$3.771.65$168.77$186.23
150/155170/180Aug 21$5.77$4.231.36$149.23$175.77
130/145155/165Aug 21$7.75$7.251.07$137.25$162.75
145/150170/180Aug 21$4.77$5.230.91$145.23$174.77
155/160170/180Aug 21$4.52$5.480.82$155.48$174.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.09, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 18$0.55$4.458.09
$185.00$190.00$195.00Sep 18$0.60$4.407.33
$170.00$180.00$190.00Aug 21$2.39$7.613.18
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$1.00$4.004.00
$165.00$175.00$185.00Aug 21$2.55$7.452.92
$155.00$160.00$165.00Aug 21$1.70$3.301.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 18-$4.05$10.95
$155.00$165.001:2Aug 21-$3.35$6.65
$195.00$200.001:2Sep 18-$3.10$1.90
$165.00$170.001:2Aug 21-$4.40$0.60
$180.00$190.001:2Aug 21$0.53$9.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$130.001:2Aug 21-$0.10$14.90
$175.00$165.001:2Aug 21-$0.20$9.80
$130.00$120.001:2Aug 21-$0.26$9.74
$185.00$175.001:2Aug 21-$1.95$8.05
$150.00$145.001:2Aug 21-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.63%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$11.300.502.6%6.63%9.25%115
$180.00Sep 18$9.200.445.5%5.39%10.95%214
$185.00Sep 18$7.900.398.5%4.63%13.12%11101
$190.00Sep 18$5.900.3411.4%3.46%14.88%123
$195.00Sep 18$5.700.3014.3%3.34%17.69%116
$200.00Sep 18$4.000.2517.3%2.35%19.63%258
$180.00Aug 21$2.550.325.5%1.50%7.05%13170
$190.00Aug 21$1.000.1611.4%0.59%12.00%2--

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 373 vol/day, 196 traded recently)

GWRE averages only 373 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 $140.00 12-18 call last traded $35.18 on 07/28 (now $42.70/$45.30) — try a limit near $42.70. Also watch the $160.00 10-16 call last traded $10.50 on 07/07 (now $23.60/$25.70) — try a limit near $23.60; the $170.00 01-15 call last traded $19.80 on 07/31 (now $27.60/$30.20) — try a limit near $27.60. Most tradeable put: the $145.00 12-18 put last traded $23.60 on 07/15 (now $11.20/$12.50) — try a limit near $11.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$6.40$8.90$7.65$3.10 07/30$0.83–$8.40$6.40336
$170.00Sep 18$13.80$16.30$15.05$9.41 07/30$3.65–$15.05$13.80--
$170.00Oct 16$17.40$20.50$18.95$17.20 07/29$5.35–$18.95$17.40--
$170.00Dec 18$25.30$27.90$26.60$25.00 07/29$10.50–$26.60$25.30--
$170.00Jan 15$27.60$30.20$28.90$19.80 07/31$12.35–$28.90$27.605
$175.00Aug 21$3.70$6.30$5.00$1.95 07/30$0.63–$6.45$3.70--
$175.00Sep 18$11.30$13.80$12.55$11.20 07/29$2.45–$12.90$11.3015
$175.00Oct 16$14.90$17.70$16.30$10.03 07/30$4.55–$16.30$14.90--
$175.00Dec 18$23.00$25.90$24.45$5.20 06/24$9.45–$24.45$23.00--
$175.00Jan 15$25.30$27.70$26.50$17.70 07/31$11.05–$26.50$25.30419
$165.00Aug 21$9.40$12.40$10.90$4.14 07/30$1.50–$10.90$9.4081
$165.00Sep 18$16.60$19.60$18.10$7.60 07/27$3.95–$18.10$16.60--
$165.00Oct 16$20.30$23.00$21.65$11.30 07/21$6.35–$21.65$20.30--
$165.00Dec 18$27.80$30.40$29.10$22.54 07/28$11.70–$29.10$27.80--
$180.00Aug 21$2.55$4.10$3.33$5.20 07/29$0.43–$4.80$3.33170
$180.00Sep 18$9.20$11.60$10.40$6.72 07/30$2.78–$10.90$9.2014
$180.00Oct 16$12.70$15.30$14.00$8.30 07/31$4.10–$14.20$12.70--
$180.00Dec 18$20.70$23.60$22.15$11.00 07/14$8.45–$22.15$20.70--
$180.00Jan 15$23.20$25.50$24.35$16.80 07/30$10.10–$24.35$23.20--
$160.00Aug 21$13.00$15.80$14.40$5.00 07/31$1.83–$14.40$13.00--
$160.00Sep 18$19.60$22.50$21.05$20.30 07/29$4.65–$21.05$20.30164
$160.00Oct 16$23.60$25.70$24.65$10.50 07/07$7.75–$24.65$23.60383
$160.00Dec 18$30.50$33.20$31.85$30.32 07/29$12.80–$31.85$30.50--
$160.00Jan 15$32.80$35.20$34.00$22.60 07/31$14.30–$34.00$32.80--
$185.00Aug 21$1.15$3.60$2.38$0.77 07/30$0.38–$3.05$1.15--
$185.00Sep 18$7.90$9.70$8.80$7.95 07/29$2.28–$8.95$7.95101
$185.00Oct 16$10.60$12.90$11.75$8.40 07/28$3.25–$12.30$10.60--
$185.00Dec 18$18.70$22.00$20.35$18.15 07/29$7.85–$20.35$18.70--
$185.00Jan 15$21.00$24.00$22.50$4.40 06/22$9.15–$22.50$21.00--
$155.00Aug 21$17.10$19.80$18.45$7.65 07/30$2.38–$18.45$17.1028
$155.00Sep 18$22.70$25.90$24.30$14.29 07/30$5.75–$24.30$22.70--
$155.00Oct 16$26.80$29.20$28.00$17.03 07/30$8.95–$28.00$26.80--
$155.00Dec 18$33.30$36.00$34.65$21.30 07/21$14.35–$34.65$33.30--
$155.00Jan 15$35.60$37.90$36.75$25.35 07/31$16.25–$36.75$35.60--
$190.00Aug 21$1.00$1.80$1.40$0.97 07/30$0.28–$2.42$1.00--
$190.00Sep 18$5.90$8.50$7.20$4.70 07/17$1.93–$7.35$5.9023
$190.00Oct 16$8.80$10.90$9.85$5.90 07/30$2.60–$10.50$8.80--
$190.00Dec 18$16.80$18.80$17.80$10.90 07/27$7.00–$18.25$16.80--
$190.00Jan 15$19.20$21.80$20.50$15.91 07/28$8.45–$20.50$19.20--
$150.00Aug 21$21.00$24.20$22.60$8.60 07/31$3.35–$22.60$21.00--
$150.00Sep 18$26.30$29.20$27.75$16.23 07/30$7.00–$27.75$26.30--
$150.00Oct 16$29.40$32.60$31.00$15.88 07/21$10.10–$31.00$29.40--
$150.00Dec 18$36.10$38.90$37.50$19.00 07/24$15.85–$37.50$36.10--
$150.00Jan 15$38.30$41.10$39.70$27.80 07/31$17.80–$39.70$38.30--
$195.00Aug 21$0.00$1.25$0.63$1.50 07/29$0.20–$1.48$0.63--
$195.00Sep 18$5.70$6.70$6.20$1.95 06/23$1.75–$6.20$5.7016
$195.00Oct 16$7.20$9.40$8.30$1.45 06/18$2.53–$9.35$7.20--
$195.00Dec 18$15.10$17.10$16.10$7.80 07/08$6.15–$16.55$15.10--
$195.00Jan 15$17.50$20.20$18.85$12.74 07/31$7.50–$18.85$17.50--
$145.00Aug 21$25.70$28.60$27.15$13.00 07/30$4.70–$27.15$25.70--
$145.00Sep 18$30.00$32.90$31.45$22.00 07/28$8.55–$31.45$30.00--
$145.00Oct 16$32.80$35.90$34.35$22.20 07/30$11.80–$34.35$32.80--
$145.00Dec 18$39.40$42.00$40.70$27.90 07/31$17.55–$40.70$39.40--
$145.00Jan 15$41.20$44.10$42.65$35.20 07/28$19.70–$42.65$41.20--
$200.00Sep 18$4.00$5.30$4.65$2.15 07/21$1.60–$5.05$4.0058
$200.00Oct 16$5.80$9.00$7.40$4.40 07/30$1.95–$7.75$5.80--
$200.00Dec 18$13.50$15.70$14.60$10.90 07/28$5.65–$15.15$13.50--
$200.00Jan 15$15.90$18.60$17.25$11.56 07/31$6.80–$17.25$15.90--
$140.00Aug 21$30.40$33.20$31.80$29.15 07/29$5.70–$31.80$30.40--
$140.00Sep 18$33.90$37.00$35.45$22.50 07/17$10.35–$35.45$33.90--
$140.00Oct 16$36.70$39.60$38.15$24.70 07/30$13.65–$38.15$36.70--
$140.00Dec 18$42.70$45.30$44.00$35.18 07/28$19.50–$44.00$42.7082
$140.00Jan 15$44.40$46.60$45.50$23.05 07/24$20.75–$45.50$44.40--
$135.00Aug 21$35.20$38.00$36.60$20.44 07/30$7.70–$36.60$35.20--
$135.00Sep 18$38.00$41.10$39.55$24.25 07/31$12.70–$39.55$38.00--
$135.00Oct 16$40.50$42.90$41.70$38.00 07/29$15.55–$41.70$40.50--
$135.00Dec 18$45.90$48.70$47.30$23.50 07/22$21.35–$47.30$45.90--
$135.00Jan 15$47.90$50.50$49.20$26.15 07/08$22.90–$49.20$47.90--
$210.00Sep 18$2.00$3.70$2.85$1.60 07/27$1.38–$3.05$2.00--
$210.00Jan 15$13.80$15.80$14.80--$14.80–$14.80—$13.80113
$130.00Aug 21$40.10$42.80$41.45$23.45 07/31$10.00–$41.45$40.10--
$130.00Sep 18$42.20$45.40$43.80$33.00 07/28$14.85–$43.80$42.20--
$130.00Oct 16$44.50$47.40$45.95$8.95 06/25$17.85–$45.95$44.50--
$130.00Dec 18$49.40$52.20$50.80$27.27 07/02$23.60–$50.80$49.40--
$130.00Jan 15$51.20$53.90$52.55$36.73 07/27$25.45–$52.55$51.20--
$125.00Aug 21$45.00$47.90$46.45$23.20 07/21$13.00–$46.45$45.00--
$125.00Sep 18$46.80$49.70$48.25$24.45 07/07$17.75–$48.25$46.80--
$125.00Dec 18$53.10$55.90$54.50$15.50 06/24$25.90–$54.50$53.10--
$125.00Jan 15$54.70$57.50$56.10$41.43 07/31$27.60–$56.10$54.70--
$220.00Oct 16$2.10$4.10$3.10--$3.10–$3.10—$2.105
$120.00Aug 21$50.00$52.70$51.35$15.95 07/01$16.55–$51.35$50.00--
$120.00Sep 18$51.30$54.30$52.80$36.00 07/27$20.10–$52.80$51.30--
$120.00Oct 16$52.90$55.70$54.30$19.45 06/29$23.20–$54.30$52.90--
$120.00Dec 18$56.60$59.80$58.20$14.00 06/22$28.40–$58.20$56.60--
$120.00Jan 15$58.10$61.20$59.65$33.70 07/08$30.35–$59.65$58.10--
$115.00Aug 21$55.00$57.80$56.40$46.92 07/30$20.10–$56.40$55.00--
$115.00Sep 18$56.00$58.90$57.45$19.00 06/15$23.80–$57.45$56.00--
$115.00Oct 16$57.00$60.10$58.55$41.10 07/17$26.40–$58.55$57.00--
$115.00Dec 18$60.70$63.80$62.25$31.60 07/01$31.20–$62.25$60.70--
$115.00Jan 15$61.30$65.10$63.20$61.00 07/29$33.05–$63.20$61.30--
$110.00Aug 21$59.90$62.80$61.35$51.82 07/30$23.95–$61.35$59.90--
$110.00Sep 18$60.70$63.00$61.85$13.70 06/23$27.45–$61.85$60.70--
$110.00Oct 16$61.50$64.60$63.05$41.10 07/20$29.50–$63.05$61.50--
$110.00Dec 18$64.90$67.80$66.35$18.82 06/23$34.35–$66.35$64.90--
$110.00Jan 15$65.50$69.10$67.30$37.00 07/01$35.85–$67.30$65.50--
$105.00Aug 21$64.90$67.80$66.35$20.81 06/29$28.35–$66.35$64.90--
$105.00Sep 18$65.50$68.40$66.95$23.90 06/26$31.10–$66.95$65.50--
$105.00Jan 15$70.40$73.10$71.75$45.86 07/07$38.80–$71.75$70.40--
$240.00Jan 15$7.30$9.40$8.35--$8.35–$8.35—$7.30562
$100.00Sep 18$70.30$73.20$71.75$52.84 07/17$35.05–$71.75$70.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$11.80$14.80$13.30$57.70 06/17$13.30–$41.05$13.30--
$175.00Sep 18$14.60$17.10$15.85$57.89 06/17$15.85–$45.45$15.85--
$175.00Jan 15$25.90$28.00$26.95$61.18 06/17$26.95–$51.50$26.95--
$165.00Aug 21$3.40$5.60$4.50$31.50 07/06$4.50–$34.30$4.501
$165.00Sep 18$10.10$12.60$11.35$27.80 07/16$11.35–$36.80$11.35--
$180.00Jan 15$28.60$30.70$29.65$40.60 07/31$29.65–$55.50$29.65--
$160.00Aug 21$2.00$3.20$2.60$16.00 07/20$2.60–$29.75$2.607
$160.00Sep 18$8.20$10.50$9.35$10.94 07/29$9.35–$32.70$9.35--
$160.00Dec 18$16.70$18.80$17.75$36.80 07/22$17.75–$38.85$17.75--
$160.00Jan 15$18.60$20.90$19.75$22.65 07/29$19.75–$39.85$19.751
$185.00Sep 18$20.70$23.00$21.85$49.00 06/05$21.85–$54.55$21.85--
$185.00Dec 18$29.60$32.50$31.05$46.80 07/17$31.05–$58.45$31.05--
$155.00Aug 21$1.20$3.60$2.40$9.42 07/30$2.40–$25.45$2.4013
$155.00Sep 18$6.20$9.00$7.60$16.85 07/27$7.60–$28.75$7.60--
$155.00Dec 18$14.70$16.90$15.80$33.80 07/22$15.80–$35.05$15.80--
$155.00Jan 15$16.40$18.70$17.55$25.70 07/31$17.55–$36.50$17.55--
$190.00Jan 15$34.50$37.40$35.95$47.40 07/31$35.95–$63.60$35.95--
$150.00Aug 21$0.50$1.40$0.95$7.10 07/30$0.95–$21.90$0.9544
$150.00Sep 18$5.00$8.00$6.50$12.80 07/30$6.50–$24.70$6.50--
$150.00Dec 18$12.60$14.70$13.65$25.40 07/16$13.65–$31.95$13.65--
$150.00Jan 15$14.30$16.90$15.60$22.90 07/31$15.60–$33.20$15.60--
$145.00Aug 21$0.00$1.00$0.50$5.30 07/31$0.50–$17.30$0.5023
$145.00Sep 18$3.80$6.10$4.95$10.60 07/30$4.95–$21.45$4.95--
$145.00Dec 18$11.20$12.50$11.85$23.60 07/15$11.85–$28.55$11.8525
$140.00Aug 21$0.00$0.75$0.38$3.50 07/31$0.38–$13.80$0.38--
$140.00Sep 18$2.70$5.10$3.90$8.51 07/31$3.90–$18.25$3.90--
$140.00Oct 16$4.60$6.50$5.55$11.10 07/30$5.55–$20.60$5.55--
$140.00Dec 18$9.50$11.50$10.50$20.90 07/15$10.50–$25.40$10.5029
$140.00Jan 15$10.50$12.50$11.50$17.50 07/28$11.50–$26.85$11.50--
$135.00Aug 21$0.10$1.00$0.55$2.30 07/31$0.55–$10.65$0.55--
$135.00Sep 18$1.95$4.20$3.08$5.92 07/31$3.08–$15.35$3.08--
$135.00Oct 16$3.40$6.20$4.80$8.35 07/28$4.80–$17.05$4.80--
$135.00Dec 18$8.40$9.30$8.85$13.60 07/31$8.85–$21.85$8.85--
$130.00Aug 21$0.00$0.60$0.30$1.18 07/30$0.30–$8.25$0.3018
$130.00Sep 18$1.75$3.70$2.73$4.65 07/28$2.65–$12.40$2.73--
$130.00Oct 16$2.60$4.80$3.70$6.80 07/28$3.70–$14.80$3.70--
$130.00Dec 18$6.40$8.50$7.45$15.80 07/16$7.45–$19.10$7.45--
$130.00Jan 15$7.40$9.70$8.55$30.03 06/11$8.55–$21.15$8.55--
$125.00Aug 21$0.00$0.75$0.38$1.35 07/30$0.38–$5.70$0.38--
$125.00Sep 18$0.50$3.40$1.95$2.30 07/29$1.95–$9.80$1.95--
$125.00Oct 16$2.35$3.20$2.78$12.90 07/23$2.78–$12.25$2.78--
$125.00Dec 18$5.80$6.80$6.30$10.00 07/28$6.30–$17.05$6.30--
$125.00Jan 15$6.30$8.40$7.35$10.50 07/29$7.35–$18.45$7.35--
$120.00Aug 21$0.00$0.55$0.28$0.80 07/30$0.28–$3.95$0.2817
$120.00Sep 18$0.35$3.20$1.78$2.80 07/30$1.78–$8.10$1.78--
$120.00Oct 16$1.60$3.30$2.45$15.00 06/08$2.45–$10.15$2.45--
$120.00Dec 18$3.40$6.30$4.85$8.63 07/31$4.85–$14.30$4.85--
$120.00Jan 15$4.30$7.30$5.80$10.00 07/28$5.80–$16.15$5.80--
$115.00Aug 21$0.00$0.75$0.38$0.20 07/31$0.18–$2.70$0.20--
$115.00Sep 18$0.05$2.50$1.27$2.30 07/30$1.27–$6.05$1.27--
$115.00Oct 16$0.95$3.00$1.98$6.77 06/04$1.98–$8.30$1.98--
$115.00Dec 18$3.40$5.30$4.35$7.30 07/30$4.35–$12.40$4.35--
$115.00Jan 15$3.20$6.30$4.75$12.40 07/10$4.75–$13.95$4.75--
$110.00Aug 21$0.00$0.50$0.25$0.25 07/29$0.13–$1.75$0.2522
$110.00Sep 18$0.00$2.15$1.08$2.70 07/21$1.08–$4.80$1.08--
$110.00Oct 16$0.35$2.50$1.43$2.20 07/30$1.43–$7.10$1.43--
$110.00Dec 18$2.70$4.50$3.60$6.30 07/30$3.60–$10.55$3.60--
$110.00Jan 15$2.80$5.40$4.10$7.20 07/31$4.10–$11.55$4.10--
$105.00Aug 21$0.00$0.75$0.38$0.35 07/30$0.13–$1.38$0.35--
$105.00Sep 18$0.00$1.95$0.98$1.20 07/29$0.98–$3.15$0.98--
$105.00Oct 16$0.05$2.40$1.22$1.70 07/30$1.22–$5.15$1.22--
$105.00Dec 18$1.55$3.80$2.68$16.70 06/24$2.68–$8.65$2.68--
$105.00Jan 15$2.85$4.50$3.68$13.70 06/09$3.68–$10.05$3.68--
$240.00Dec 18$71.20$74.20$72.70--$72.70–$72.70—$71.2079
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.00$2.40$1.20$2.50 07/22$0.68–$2.85$1.20--
$100.00Oct 16$0.15$1.20$0.68$1.35 07/30$0.68–$3.80$0.68--
$100.00Dec 18$1.60$3.30$2.45$6.30 07/22$2.45–$7.05$2.45--
$100.00Jan 15$2.30$3.80$3.05$7.90 07/22$3.05–$8.10$3.05--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$1.75$0.88$1.80 07/24$0.53–$1.93$0.88--
$95.00Oct 16$0.10$1.25$0.68$2.70 07/23$0.68–$3.15$0.68--
$95.00Dec 18$0.95$3.10$2.03$8.80 06/15$2.03–$5.65$2.03--
$95.00Jan 15$1.35$2.45$1.90$3.86 07/28$1.90–$6.75$1.90--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$1.75$0.88$0.56 07/30$0.60–$1.88$0.56--
$90.00Oct 16$0.00$1.85$0.93$2.10 07/24$0.48–$2.28$0.93--
$90.00Dec 18$0.50$2.90$1.70$2.50 07/31$1.70–$4.70$1.70--
$90.00Jan 15$1.05$1.90$1.48$11.90 06/23$1.48–$5.60$1.48--
$85.00Aug 21$0.00$1.75$0.88$0.25 07/15$0.08–$0.88$0.25--
$85.00Sep 18$0.00$1.75$0.88$0.93 07/17$0.53–$1.63$0.88--
$85.00Oct 16$0.00$1.75$0.88$1.50 07/24$0.30–$1.90$0.88--
$85.00Dec 18$0.50$1.80$1.15$1.90 07/31$1.15–$3.72$1.15--
$85.00Jan 15$0.55$1.90$1.23$3.38 07/17$1.23–$4.60$1.23--
$80.00Sep 18$0.00$1.75$0.88$0.31 07/29$0.48–$1.38$0.31--
$80.00Oct 16$0.00$0.95$0.48$1.10 07/24$0.28–$1.58$0.48--
$80.00Jan 15$0.05$2.80$1.42$3.40 07/08$1.42–$3.73$1.42--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.90–$1.13$1.08--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.38–$1.30$0.75--
$75.00Oct 16$0.00$1.75$0.88$3.17 06/11$0.20–$1.40$0.88--
$75.00Dec 18$0.05$1.40$0.73$1.20 07/29$0.68–$2.20$0.73--
$75.00Jan 15$0.25$1.05$0.65$1.37 07/31$0.65–$2.60$0.65--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$1.08–$1.10$0.80--
$70.00Sep 18$0.00$2.15$1.08$1.88 06/23$0.48–$1.20$1.08--
$70.00Oct 16$0.00$2.15$1.08$0.90 07/09$0.18–$1.30$0.90--
$70.00Dec 18$0.00$2.00$1.00$1.90 07/02$0.53–$1.60$1.00--
$70.00Jan 15$0.00$1.30$0.65$2.00 07/07$0.65–$2.25$0.65--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$1.08–$1.10$0.40--
$65.00Oct 16$0.00$2.15$1.08$1.20 06/16$0.15–$1.23$1.08--
$65.00Dec 18$0.00$1.85$0.93$1.10 07/21$0.38–$1.60$0.93--

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 134
Total Puts 45
Put/Call Ratio 0.34
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 17
Put/Call Ratio 0.15
Net Difference 98

Prior 7-Day Put/Call Summary

Total Calls 2,206
Total Puts 523
Average Put/Call Ratio 0.50
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