Tour v500
GWRE
GUIDEWIRE SOFTWARE I
$172.94 +1.41%
$173.05 (+0.06%)🌙
as of 08/10 06:40 PM
(8/7 18:39) ◀
|
Monday, August 10, 2026 (6:40pm)
January 2026
|
▶ (8/11 18:43)
◀ 8/10 18:40 ▶

Option Volume

Detail
ℹ
Current (08/10) 243
Calls: 107 (44%)
Puts: 136 (56%)
Prior (08/07) 179
Calls: 134 (75%)
Puts: 45 (25%)
Current vs Prior +35.75%
Calls: -20.15% (Calls)
Puts: +202.22% (Puts)
Prior 7-Day Total 2,119
Calls: 1,703 (80%)
Puts: 416 (20%)
Prior 7-Day Average 302
Calls: 243 (80%)
Puts: 59 (20%)
Current vs Prior 7-Day Avg -19.73%
Calls: -56.02%
Puts: +128.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $201.0K
Calls: $118.2K (59%)
Puts: $82.7K (41%)
Prior (08/07) $128.4K
Calls: $98.9K (77%)
Puts: $29.5K (23%)
Current vs Prior +56.56%
Calls: +19.59%
Puts: +180.56%
Prior 7-Day Total $2.27M
Calls: $2.01M (88%)
Puts: $264.0K (12%)
Prior 7-Day Average $324.2K
Calls: $286.5K (88%)
Puts: $37.7K (12%)
Current vs Prior 7-Day Avg -38.02%
Calls: -58.73%
Puts: +119.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.27
Prior (08/07) 0.34
Current vs Prior +278.48%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +146.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 2,413
Calls: 1,597 (66%)
Puts: 816 (34%)
Prior (08/07) 3,041
Calls: 2,762 (91%)
Puts: 279 (9%)
Current vs Prior -20.65%
Prior 7-Day Total 12,041
Calls: 10,444 (87%)
Puts: 1,597 (13%)
Prior 7-Day Average 1,720
Calls: 1,492 (87%)
Puts: 228 (13%)
Current vs Prior 7-Day Avg +40.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.45% | 18.27%9.45% | 18.27%
Prior 9.65% | 18.12%9.65% | 18.12%
Current vs Prior -1.99% | +0.84%-1.99% | +0.84%
Prior 7-Day Avg 11.50% | 19.65%11.50% | 19.65%
Current vs 7-Day Avg -17.82% | -7.00%-17.82% | -7.00%
Prior 7-Day Eod 9.65% | 18.12%9.65% | 18.12%
Current vs 7-Day Eod -1.99% | +0.84%-1.99% | +0.84%
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

Elevated premium activity with dollar volume up 57% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 278% - increased hedging/bearish positioning. Call-heavy open interest (1,597 calls vs 816 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.56, highest 0.58)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 218.009.30$8.6515.0%50.58--
$170.00Sep 1815.2018.20$16.7018.0%10.577
$175.00Sep 1811.8014.70$13.2521.9%10.5215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 69, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 184.406.00$5.2030.8%210.2760
$180.00Aug 213.003.80$3.4023.5%60.34182
$170.00Aug 218.009.30$8.6515.0%50.58--
$185.00Sep 188.8010.60$9.7018.6%40.4192
$175.00Aug 214.806.00$5.4022.2%20.4651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.505.70$5.1023.5%70.2245
$170.00Aug 214.505.20$4.8514.4%40.42--
$145.00Aug 210.000.45$0.23195.7%30.0324
$155.00Aug 210.551.20$0.8873.9%20.1114
$160.00Aug 211.403.00$2.2072.7%10.2113

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. 16 found (best R:R 14.38, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Sep 18$1.70$8.30$1.704.88$201.70
$185.00$190.00Aug 21$0.90$4.10$0.904.56$185.90
$195.00$200.00Sep 18$1.20$3.80$1.203.17$196.20
$180.00$185.00Aug 21$1.30$3.70$1.302.85$181.30
$190.00$195.00Sep 18$1.60$3.40$1.602.13$191.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Aug 21$0.65$9.35$0.6514.38$154.35
$165.00$160.00Aug 21$0.75$4.25$0.755.67$164.25
$150.00$140.00Sep 18$1.55$8.45$1.555.45$148.45
$140.00$130.00Sep 18$1.60$8.40$1.605.25$138.40
$160.00$155.00Aug 21$1.32$3.68$1.322.79$158.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.23, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Sep 18$3.45$3.45$1.552.23$173.45
$170.00$175.00Aug 21$3.25$3.25$1.751.86$173.25
$175.00$180.00Aug 21$2.00$2.00$3.000.67$177.00
$175.00$185.00Sep 18$3.55$3.55$6.450.55$178.55
$185.00$190.00Sep 18$1.70$1.70$3.300.52$186.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$1.90$1.90$3.100.61$168.10
$155.00$150.00Sep 18$1.40$1.40$3.600.39$153.60
$160.00$155.00Aug 21$1.32$1.32$3.680.36$158.68
$140.00$130.00Sep 18$1.60$1.60$8.400.19$138.40
$165.00$160.00Aug 21$0.75$0.75$4.250.18$164.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.18, cheapest $5.62)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$6.8052.4%64.2%
$185.00Aug 21Sep 18$7.6053.0%64.8%
$175.00Aug 21Sep 18$7.8554.8%63.7%
$170.00Aug 21Sep 18$8.0551.0%61.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$5.6252.6%63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.81% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$8.65$4.85$13.50$156.50$183.507.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 1.20% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Aug 21$1.20$0.88$2.08$152.92$192.08
$185.00$155.00Aug 21$2.10$0.88$2.98$152.02$187.98
$190.00$160.00Aug 21$1.20$2.20$3.40$156.60$193.40
$190.00$165.00Aug 21$1.20$2.95$4.15$160.85$194.15
$180.00$155.00Aug 21$3.40$0.88$4.28$150.72$184.28
$185.00$160.00Aug 21$2.10$2.20$4.30$155.70$189.30
$185.00$165.00Aug 21$2.10$2.95$5.05$159.95$190.05
$210.00$130.00Sep 18$3.50$1.95$5.45$124.55$215.45
$180.00$160.00Aug 21$3.40$2.20$5.60$154.40$185.60
$190.00$170.00Aug 21$1.20$4.85$6.05$163.95$196.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 32.33, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155170/175Sep 18$4.85$0.1532.33$150.15$174.85
155/160170/175Aug 21$4.57$0.4310.63$155.43$174.57
160/165170/175Aug 21$4.00$1.004.00$161.00$174.00
165/170175/180Aug 21$3.90$1.103.55$166.10$178.90
155/160175/180Aug 21$3.32$1.681.98$156.68$178.32
165/170180/185Aug 21$3.20$1.801.78$166.80$183.20
150/155185/190Sep 18$3.10$1.901.63$151.90$188.10
150/155190/195Sep 18$3.00$2.001.50$152.00$193.00
165/170185/190Aug 21$2.80$2.201.27$167.20$187.80
160/165175/180Aug 21$2.75$2.251.22$162.25$177.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 18$0.10$4.9049.00
$180.00$185.00$190.00Aug 21$0.40$4.6011.50
$190.00$195.00$200.00Sep 18$0.40$4.6011.50
$175.00$180.00$185.00Aug 21$0.70$4.306.14
$170.00$175.00$180.00Aug 21$1.25$3.753.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.35, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.80$8.20
$185.00$190.001:2Aug 21-$0.30$4.70
$180.00$185.001:2Aug 21-$0.80$4.20
$175.00$185.001:2Sep 18-$6.15$3.85
$175.00$180.001:2Aug 21-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Sep 18-$0.35$9.65
$150.00$140.001:2Sep 18-$2.00$8.00
$170.00$165.001:2Aug 21-$1.05$3.95
$165.00$160.001:2Aug 21-$1.45$3.55
$155.00$150.001:2Sep 18-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.82%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$11.800.521.2%6.82%8.01%115
$185.00Sep 18$8.800.417.0%5.09%12.06%492
$190.00Sep 18$6.100.369.9%3.53%13.39%223
$195.00Sep 18$5.800.3112.8%3.35%16.11%117
$175.00Aug 21$4.800.461.2%2.78%3.97%251
$200.00Sep 18$4.400.2715.7%2.54%18.19%2160
$180.00Aug 21$3.000.344.1%1.73%5.82%6182
$210.00Sep 18$3.000.2021.4%1.73%23.16%160
$185.00Aug 21$1.850.247.0%1.07%8.04%274
$190.00Aug 21$1.000.159.9%0.58%10.44%230

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 324 vol/day, 200 traded recently)

GWRE averages only 324 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 01-15 call last traded $23.05 on 07/24 (now $46.00/$48.60) — try a limit near $46.00. Also watch the $155.00 01-15 call last traded $30.39 on 08/03 (now $36.90/$39.10) — try a limit near $36.90; the $135.00 10-16 call last traded $34.30 on 08/04 (now $42.00/$44.70) — try a limit near $42.00. Most tradeable put: the $155.00 09-18 put last traded $16.85 on 07/27 (now $5.90/$7.10) — try a limit near $6.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$4.80$6.00$5.40$1.90 08/06$0.63–$6.45$4.8051
$175.00Sep 18$11.80$14.70$13.25$9.72 08/07$2.45–$13.25$11.8015
$175.00Oct 16$16.20$18.70$17.45$10.03 07/30$4.55–$17.45$16.20--
$175.00Dec 18$23.50$25.80$24.65$18.80 08/05$9.45–$24.65$23.50--
$175.00Jan 15$26.50$28.50$27.50$24.34 08/07$11.05–$27.50$26.50--
$170.00Aug 21$8.00$9.30$8.65$7.65 08/07$0.83–$8.65$8.00--
$170.00Sep 18$15.20$18.20$16.70$10.50 08/04$3.65–$16.70$15.207
$170.00Oct 16$18.70$21.00$19.85$17.20 07/29$5.35–$19.85$18.70--
$170.00Dec 18$26.80$28.30$27.55$19.02 08/06$10.50–$27.55$26.80--
$170.00Jan 15$28.80$31.00$29.90$26.61 08/07$12.35–$29.90$28.80--
$180.00Aug 21$3.00$3.80$3.40$3.40 08/07$0.43–$4.80$3.40182
$180.00Sep 18$10.50$12.30$11.40$10.20 08/07$2.78–$11.40$10.50--
$180.00Oct 16$13.90$16.10$15.00$9.51 08/03$4.10–$15.00$13.90--
$180.00Dec 18$22.20$24.30$23.25$11.00 07/14$8.45–$23.25$22.20--
$180.00Jan 15$23.50$26.40$24.95$16.80 07/30$10.10–$24.95$23.50--
$165.00Aug 21$10.00$13.60$11.80$7.02 08/07$1.50–$11.80$10.00--
$165.00Sep 18$18.00$20.50$19.25$12.20 08/06$3.95–$19.25$18.00--
$165.00Oct 16$21.50$24.10$22.80$15.60 08/05$6.35–$22.80$21.50--
$165.00Dec 18$28.30$31.20$29.75$22.54 07/28$11.70–$29.75$28.30--
$165.00Jan 15$30.80$33.20$32.00$24.70 08/05$13.55–$32.00$30.80--
$185.00Aug 21$1.85$2.35$2.10$0.65 08/06$0.38–$3.05$1.8574
$185.00Sep 18$8.80$10.60$9.70$8.70 08/07$2.28–$9.70$8.8092
$185.00Oct 16$11.60$14.40$13.00$8.40 07/28$3.25–$13.00$11.60--
$185.00Dec 18$19.70$21.70$20.70$18.15 07/29$7.85–$20.70$19.70--
$185.00Jan 15$22.20$24.60$23.40$4.40 06/22$9.15–$23.40$22.20--
$160.00Aug 21$13.80$16.90$15.35$6.48 08/06$1.83–$15.35$13.80--
$160.00Sep 18$21.00$24.00$22.50$16.70 08/07$4.65–$22.50$21.00--
$160.00Oct 16$24.60$26.50$25.55$24.00 08/07$7.75–$25.55$24.60--
$160.00Dec 18$31.80$34.90$33.35$25.70 08/04$12.80–$33.35$31.80--
$160.00Jan 15$33.90$36.10$35.00$27.70 08/04$14.30–$35.00$33.9016
$190.00Aug 21$1.00$1.40$1.20$1.40 08/07$0.28–$2.42$1.2030
$190.00Sep 18$6.10$9.90$8.00$6.80 08/07$1.93–$8.00$6.8023
$190.00Oct 16$9.80$12.20$11.00$6.90 08/03$2.60–$11.00$9.80--
$190.00Dec 18$17.90$19.80$18.85$10.90 07/27$7.00–$18.85$17.90--
$190.00Jan 15$20.20$22.70$21.45$12.90 08/06$8.45–$21.45$20.20--
$155.00Aug 21$18.10$20.80$19.45$17.90 08/07$2.38–$19.45$18.10--
$155.00Sep 18$23.90$26.90$25.40$14.29 07/30$5.75–$25.40$23.90--
$155.00Oct 16$27.70$30.40$29.05$17.03 07/30$8.95–$29.05$27.70--
$155.00Dec 18$34.70$37.30$36.00$21.30 07/21$14.35–$36.00$34.70--
$155.00Jan 15$36.90$39.10$38.00$30.39 08/03$16.25–$38.00$36.90114
$195.00Aug 21$0.05$1.90$0.98$1.50 07/29$0.20–$1.48$0.98--
$195.00Sep 18$5.80$7.00$6.40$5.50 08/07$1.75–$6.40$5.8017
$195.00Oct 16$8.50$11.00$9.75$1.45 06/18$2.53–$9.75$8.50--
$195.00Dec 18$15.90$18.20$17.05$7.80 07/08$6.15–$17.05$15.90--
$195.00Jan 15$18.60$20.50$19.55$12.74 07/31$7.50–$19.55$18.60--
$150.00Aug 21$22.70$25.90$24.30$12.35 08/06$3.35–$24.30$22.70--
$150.00Sep 18$27.80$30.20$29.00$16.23 07/30$7.00–$29.00$27.80--
$150.00Oct 16$31.10$33.60$32.35$23.10 08/05$10.10–$32.35$31.10--
$150.00Dec 18$37.70$40.30$39.00$28.45 08/03$15.85–$39.00$37.70--
$150.00Jan 15$39.70$42.10$40.90$27.80 07/31$17.80–$40.90$39.70--
$200.00Sep 18$4.40$6.00$5.20$4.70 08/07$1.60–$5.20$4.7060
$200.00Oct 16$6.70$9.20$7.95$4.40 07/30$1.95–$7.95$6.70--
$200.00Dec 18$14.50$16.40$15.45$11.19 08/04$5.65–$15.45$14.50--
$200.00Jan 15$17.40$18.80$18.10$11.56 07/31$6.80–$18.10$17.40--
$145.00Aug 21$27.00$30.50$28.75$16.50 08/05$4.70–$28.75$27.00--
$145.00Sep 18$31.70$34.60$33.15$22.00 07/28$8.55–$33.15$31.70--
$145.00Oct 16$34.60$37.10$35.85$22.20 07/30$11.80–$35.85$34.60--
$145.00Dec 18$41.00$43.50$42.25$33.34 08/04$17.55–$42.25$41.00--
$145.00Jan 15$42.90$45.60$44.25$35.20 07/28$19.70–$44.25$42.90--
$140.00Aug 21$32.20$34.90$33.55$29.15 07/29$5.70–$33.55$32.20--
$140.00Sep 18$35.70$38.30$37.00$22.50 07/17$10.35–$37.00$35.70--
$140.00Oct 16$37.90$40.80$39.35$24.70 07/30$13.65–$39.35$37.90--
$140.00Dec 18$44.30$46.80$45.55$41.80 08/07$19.50–$45.55$44.30--
$140.00Jan 15$46.00$48.60$47.30$23.05 07/24$20.75–$47.30$46.0033
$210.00Sep 18$3.00$4.00$3.50$1.60 07/27$1.38–$3.50$3.0060
$210.00Oct 16$4.40$6.80$5.60$3.54 07/30$1.50–$5.60$4.40--
$210.00Dec 18$11.60$13.50$12.55$12.85 07/29$4.38–$12.55$12.55--
$210.00Jan 15$14.30$15.90$15.10$13.70 08/07$5.85–$15.10$14.30--
$135.00Aug 21$36.70$40.20$38.45$20.44 07/30$7.70–$38.45$36.70--
$135.00Sep 18$39.60$43.10$41.35$28.25 08/06$12.70–$41.35$39.60--
$135.00Oct 16$42.00$44.70$43.35$34.30 08/04$15.55–$43.35$42.0073
$135.00Dec 18$47.00$50.30$48.65$23.50 07/22$21.35–$48.65$47.00--
$135.00Jan 15$49.30$52.00$50.65$39.25 08/06$22.90–$50.65$49.30--
$130.00Aug 21$41.70$45.40$43.55$28.45 08/03$10.00–$43.55$41.70--
$130.00Sep 18$44.30$46.80$45.55$33.72 08/05$14.85–$45.55$44.30--
$130.00Oct 16$45.50$48.70$47.10$8.95 06/25$17.85–$47.10$45.50--
$130.00Dec 18$51.20$53.80$52.50$27.27 07/02$23.60–$52.50$51.20--
$130.00Jan 15$52.70$54.80$53.75$43.87 08/04$25.45–$53.75$52.70--
$220.00Sep 18$0.45$3.40$1.93$1.62 07/29$0.73–$2.20$1.62--
$220.00Oct 16$2.80$4.80$3.80$3.30 08/07$0.75–$3.80$3.30--
$220.00Dec 18$9.30$11.10$10.20$5.21 07/31$3.48–$10.20$9.30555
$220.00Jan 15$11.40$13.10$12.25$8.10 07/31$4.53–$12.25$11.40--
$125.00Aug 21$46.70$50.40$48.55$23.20 07/21$13.00–$48.55$46.70--
$125.00Sep 18$48.60$51.30$49.95$24.45 07/07$17.75–$49.95$48.60--
$125.00Dec 18$55.00$57.60$56.30$15.50 06/24$25.90–$56.30$55.00--
$125.00Jan 15$55.70$59.70$57.70$41.43 07/31$27.60–$57.70$55.70--
$120.00Aug 21$51.70$54.70$53.20$15.95 07/01$16.55–$53.20$51.70--
$120.00Sep 18$52.80$56.10$54.45$39.00 08/06$20.10–$54.45$52.80--
$120.00Oct 16$54.50$57.90$56.20$42.50 08/04$23.20–$56.20$54.50--
$120.00Dec 18$58.90$61.40$60.15$14.00 06/22$28.40–$60.15$58.90--
$120.00Jan 15$60.20$62.80$61.50$33.70 07/08$30.35–$61.50$60.20--
$230.00Oct 16$1.00$4.00$2.50$1.50 08/03$0.65–$2.88$1.50--
$230.00Dec 18$6.80$9.00$7.90$5.76 07/30$2.90–$8.05$6.80--
$230.00Jan 15$9.10$11.50$10.30$8.20 08/04$3.90–$10.30$9.10--
$115.00Aug 21$56.60$60.30$58.45$46.92 07/30$20.10–$58.45$56.60--
$115.00Sep 18$57.70$61.20$59.45$19.00 06/15$23.80–$59.45$57.70--
$115.00Oct 16$58.70$62.30$60.50$41.10 07/17$26.40–$60.50$58.70--
$115.00Dec 18$62.70$66.10$64.40$31.60 07/01$31.20–$64.40$62.70--
$115.00Jan 15$63.30$66.70$65.00$54.19 08/04$33.05–$65.00$63.30--
$110.00Aug 21$61.60$65.20$63.40$51.82 07/30$23.95–$63.40$61.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$6.90$8.50$7.70$8.37 08/07$7.70–$43.75$7.70--
$175.00Sep 18$13.80$16.00$14.90$57.89 06/17$14.90–$45.45$14.90--
$175.00Jan 15$24.90$27.80$26.35$61.18 06/17$26.35–$51.50$26.35--
$170.00Sep 18$11.20$13.60$12.40$57.70 06/17$12.40–$41.05$12.40--
$180.00Jan 15$27.50$29.60$28.55$40.60 07/31$28.55–$55.50$28.55--
$165.00Aug 21$2.50$3.40$2.95$3.90 08/07$2.95–$34.30$2.952
$165.00Sep 18$9.30$11.50$10.40$27.80 07/16$10.40–$36.80$10.40--
$185.00Aug 21$12.50$14.80$13.65$21.00 08/07$13.65–$53.65$13.65--
$185.00Dec 18$28.50$30.90$29.70$46.80 07/17$29.70–$58.45$29.70--
$160.00Aug 21$1.40$3.00$2.20$3.20 08/07$2.20–$29.75$2.2013
$160.00Sep 18$7.10$9.60$8.35$14.09 08/04$8.35–$32.70$8.35--
$160.00Oct 16$9.40$12.70$11.05$19.20 08/03$11.05–$34.45$11.05--
$160.00Dec 18$15.40$18.10$16.75$36.80 07/22$16.75–$38.85$16.75--
$160.00Jan 15$18.30$20.20$19.25$21.70 08/07$19.25–$39.85$19.25--
$190.00Jan 15$33.40$35.60$34.50$47.40 07/31$34.50–$63.60$34.50--
$155.00Aug 21$0.55$1.20$0.88$2.10 08/07$0.88–$25.45$0.8814
$155.00Sep 18$5.90$7.10$6.50$16.85 07/27$6.50–$28.75$6.502
$155.00Dec 18$14.40$15.80$15.10$33.80 07/22$15.10–$35.05$15.10--
$155.00Jan 15$15.30$17.40$16.35$25.70 07/31$16.35–$36.50$16.35--
$150.00Aug 21$0.10$1.15$0.63$1.00 08/07$0.63–$21.90$0.63--
$150.00Sep 18$4.50$5.70$5.10$9.28 08/04$5.10–$24.70$5.1045
$150.00Oct 16$6.60$9.30$7.95$12.25 08/05$7.95–$27.25$7.95--
$150.00Dec 18$11.40$13.90$12.65$17.70 08/04$12.65–$31.95$12.65--
$150.00Jan 15$13.20$15.40$14.30$22.90 07/31$14.30–$33.20$14.30--
$145.00Aug 21$0.00$0.45$0.23$0.90 08/07$0.23–$17.30$0.2324
$145.00Sep 18$3.40$5.50$4.45$7.49 08/04$4.45–$21.45$4.45--
$145.00Dec 18$10.20$12.20$11.20$12.20 08/07$11.20–$28.55$11.20--
$140.00Aug 21$0.00$0.25$0.13$1.30 08/06$0.13–$13.80$0.13--
$140.00Sep 18$2.60$4.50$3.55$8.51 07/31$3.55–$18.25$3.555
$140.00Oct 16$3.60$5.70$4.65$9.60 08/03$4.65–$20.60$4.65--
$140.00Dec 18$8.40$10.60$9.50$13.00 08/07$9.50–$25.40$9.5028
$140.00Jan 15$11.10$13.30$12.20$17.50 07/28$11.50–$26.85$12.20--
$135.00Aug 21$0.00$0.20$0.10$0.91 08/05$0.10–$10.65$0.10--
$135.00Sep 18$1.85$4.50$3.18$5.92 07/31$3.08–$15.35$3.18--
$135.00Oct 16$3.50$5.40$4.45$6.05 08/07$4.45–$17.05$4.45--
$135.00Dec 18$7.00$9.20$8.10$13.60 07/31$8.10–$21.85$8.1029
$130.00Aug 21$0.00$0.15$0.08$0.20 08/07$0.08–$8.25$0.08--
$130.00Sep 18$1.25$2.65$1.95$3.90 08/05$1.95–$12.40$1.9540
$130.00Oct 16$2.40$5.30$3.85$4.90 08/07$3.70–$14.80$3.85--
$130.00Dec 18$6.70$7.90$7.30$15.80 07/16$7.30–$19.10$7.30--
$130.00Jan 15$7.60$9.90$8.75$30.03 06/11$8.55–$21.15$8.75--
$125.00Aug 21$0.00$2.20$1.10$0.90 08/05$0.38–$5.70$0.90--
$125.00Sep 18$1.00$2.95$1.98$2.30 07/29$1.95–$9.80$1.98--
$125.00Oct 16$1.75$3.70$2.73$12.90 07/23$2.73–$12.25$2.73--
$125.00Dec 18$5.60$7.00$6.30$10.00 08/06$6.30–$17.05$6.30211
$125.00Jan 15$6.20$8.40$7.30$10.50 07/29$7.30–$18.45$7.30--
$120.00Aug 21$0.00$1.15$0.57$0.75 08/07$0.28–$3.95$0.57--
$120.00Sep 18$0.00$2.90$1.45$2.80 07/30$1.45–$8.10$1.45--
$120.00Dec 18$3.40$6.50$4.95$8.00 08/03$4.85–$14.30$4.95--
$120.00Jan 15$5.20$7.30$6.25$8.40 08/04$5.80–$16.15$6.25--
$115.00Aug 21$0.00$0.95$0.48$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.00$2.15$1.08$1.75 08/03$1.08–$6.05$1.08--
$115.00Dec 18$2.75$5.50$4.13$5.90 08/05$4.13–$12.40$4.13--
$115.00Jan 15$3.50$6.20$4.85$12.40 07/10$4.75–$13.95$4.85--
$110.00Aug 21$0.00$2.15$1.08$0.72 08/07$0.13–$1.75$0.72--
$110.00Sep 18$0.00$2.00$1.00$0.69 08/07$1.00–$4.80$0.69--
$110.00Oct 16$0.45$1.65$1.05$2.20 07/30$1.05–$7.10$1.05--
$110.00Dec 18$2.05$4.60$3.33$6.30 07/30$3.33–$10.55$3.33--
$110.00Jan 15$2.95$4.80$3.88$7.20 07/31$3.88–$11.55$3.88--
$240.00Sep 18$65.30$69.00$67.15$120.20 06/26$67.15–$108.55$67.15--
$240.00Dec 18$69.60$72.40$71.00$78.00 08/07$71.00–$108.95$71.00--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.25$0.35--
$105.00Sep 18$0.00$2.45$1.23$1.20 07/29$0.98–$3.15$1.20--
$105.00Oct 16$0.30$2.95$1.63$1.70 08/03$1.22–$5.15$1.63--
$105.00Dec 18$1.35$4.00$2.68$16.70 06/24$2.68–$8.65$2.68--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.00$1.25$0.63$2.50 07/22$0.63–$2.68$0.63--
$100.00Oct 16$0.10$1.15$0.63$1.35 07/30$0.63–$3.65$0.63--
$100.00Dec 18$0.85$3.70$2.28$3.20 08/05$2.28–$7.05$2.28--
$100.00Jan 15$1.50$2.75$2.13$7.90 07/22$2.13–$8.10$2.13--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$0.95$0.48$1.80 07/24$0.48–$1.93$0.48--
$95.00Oct 16$0.00$1.05$0.53$2.70 07/23$0.53–$2.95$0.53--
$95.00Dec 18$0.60$3.40$2.00$8.80 06/15$2.00–$5.55$2.00--
$95.00Jan 15$1.30$2.25$1.78$3.86 07/28$1.78–$6.75$1.78--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$0.70$0.35$0.56 07/30$0.35–$1.88$0.35403
$90.00Oct 16$0.00$0.95$0.48$2.10 07/24$0.48–$2.03$0.48--
$90.00Dec 18$0.75$2.05$1.40$2.50 07/31$1.40–$4.70$1.40--
$90.00Jan 15$0.90$1.65$1.27$11.90 06/23$1.27–$5.60$1.27--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$0.88$0.25--
$85.00Sep 18$0.00$2.15$1.08$0.93 07/17$0.53–$1.63$0.93--
$85.00Oct 16$0.00$0.85$0.43$1.50 07/24$0.30–$1.90$0.43--
$85.00Dec 18$0.05$3.10$1.58$1.75 08/03$1.15–$3.43$1.58--
$85.00Jan 15$0.10$2.80$1.45$3.38 07/17$1.23–$4.60$1.45--
$80.00Sep 18$0.00$0.95$0.48$0.31 07/29$0.48–$1.38$0.31--
$80.00Oct 16$0.00$0.80$0.40$1.10 07/24$0.28–$1.58$0.40--
$80.00Jan 15$0.20$2.50$1.35$3.40 07/08$1.35–$3.73$1.35--
$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–$1.23$0.75--
$75.00Oct 16$0.00$2.20$1.10$3.17 06/11$0.20–$1.40$1.10--
$75.00Dec 18$0.00$2.70$1.35$1.20 07/29$0.68–$2.00$1.20--
$75.00Jan 15$0.00$2.85$1.43$1.37 07/31$0.65–$2.60$1.37--
$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$2.55$1.27$1.90 07/02$0.53–$1.60$1.27--
$70.00Jan 15$0.00$1.35$0.68$2.00 07/07$0.65–$2.25$0.68--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$1.08–$1.08$0.40--
$65.00Oct 16$0.00$2.15$1.08$1.20 06/16$0.15–$1.23$1.08--

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 107
Total Puts 136
Put/Call Ratio 1.27
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,703
Total Puts 416
Average Put/Call Ratio 0.52
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