Tour v504
GWRE
GUIDEWIRE SOFTWARE I
$176.65 +2.15%
(8/10 18:40) ◀
|
Tuesday, August 11, 2026 (6:43pm)
January 2026
|
▶ (8/12 18:38)
◀ 8/11 18:43 ▶

Option Volume

Detail
ℹ
Current (08/11) 207
Calls: 134 (65%)
Puts: 73 (35%)
Prior (08/10) 243
Calls: 107 (44%)
Puts: 136 (56%)
Current vs Prior -14.81%
Calls: +25.23% (Calls)
Puts: -46.32% (Puts)
Prior 7-Day Total 1,217
Calls: 752 (62%)
Puts: 465 (38%)
Prior 7-Day Average 173
Calls: 107 (62%)
Puts: 66 (38%)
Current vs Prior 7-Day Avg +19.06%
Calls: +24.73%
Puts: +9.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $205.0K
Calls: $147.2K (72%)
Puts: $57.7K (28%)
Prior (08/10) $201.0K
Calls: $118.2K (59%)
Puts: $82.7K (41%)
Current vs Prior +1.99%
Calls: +24.53%
Puts: -30.24%
Prior 7-Day Total $1.15M
Calls: $842.6K (73%)
Puts: $312.0K (27%)
Prior 7-Day Average $164.9K
Calls: $120.4K (73%)
Puts: $44.6K (27%)
Current vs Prior 7-Day Avg +24.26%
Calls: +22.33%
Puts: +29.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.54
Prior (08/10) 1.27
Current vs Prior -57.14%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 1,610
Calls: 1,255 (78%)
Puts: 355 (22%)
Prior (08/10) 2,413
Calls: 1,597 (66%)
Puts: 816 (34%)
Current vs Prior -33.28%
Prior 7-Day Total 11,358
Calls: 9,401 (83%)
Puts: 1,957 (17%)
Prior 7-Day Average 1,622
Calls: 1,343 (83%)
Puts: 279 (17%)
Current vs Prior 7-Day Avg -0.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.35% | 17.38%8.35% | 17.38%
Prior 9.45% | 18.27%9.45% | 18.27%
Current vs Prior -11.68% | -4.89%-11.68% | -4.89%
Prior 7-Day Avg 11.02% | 19.26%11.02% | 19.26%
Current vs 7-Day Avg -24.21% | -9.79%-24.21% | -9.79%
Prior 7-Day Eod 9.45% | 18.27%9.45% | 18.27%
Current vs 7-Day Eod -11.68% | -4.89%-11.68% | -4.89%
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

Moderately bullish flow with 72% call dollar volume ($147.2K). Bullish P/C ratio of 0.54. P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (1,255 calls vs 355 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.0%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1842.7045.10$43.905.5%10.9160
$130.00Sep 1846.6049.90$48.256.8%10.9259
$145.00Sep 1833.6036.60$35.108.5%20.83--
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. 8 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.7023.80$22.2513.9%10.94--
$130.00Sep 1846.6049.90$48.256.8%10.9259
$135.00Sep 1842.7045.10$43.905.5%10.9160
$160.00Aug 2116.3019.30$17.8016.9%40.85--
$145.00Sep 1833.6036.60$35.108.5%20.83--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 71, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 183.404.70$4.0532.1%110.2260
$185.00Aug 212.404.20$3.3054.5%70.3274
$180.00Aug 213.405.20$4.3041.9%50.41184
$190.00Aug 211.352.20$1.7847.8%50.2130
$160.00Aug 2116.3019.30$17.8016.9%40.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.151.95$1.5551.6%110.08147
$155.00Aug 210.001.05$0.53198.1%50.0713
$175.00Aug 214.706.70$5.7035.1%20.451
$130.00Sep 180.751.60$1.1872.0%20.0739
$145.00Aug 210.000.95$0.48197.9%10.0524

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. 9 found (best R:R 0.89, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$180.00Sep 18$7.95$7.05$7.9566%0.89$172.95
$180.00$185.00Aug 21$1.00$4.00$1.0042%4.00$181.00
$180.00$210.00Sep 18$8.60$21.40$8.6050%2.49$188.60
$170.00$175.00Aug 21$2.75$2.25$2.7568%0.82$172.75
$175.00$180.00Aug 21$2.65$2.35$2.6555%0.89$177.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.37$4.63$0.378%12.51$134.63
$175.00$155.00Aug 21$5.17$14.83$5.1745%2.87$169.83
$180.00$135.00Sep 18$14.35$30.65$14.3550%2.14$165.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.35, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$1.52$1.52$3.4868%0.44$186.52
$180.00$210.00Sep 18$8.60$8.60$21.4050%0.40$188.60
$180.00$185.00Aug 21$1.00$1.00$4.0058%0.25$181.00
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$155.00Aug 21$5.17$5.17$14.8355%0.35$169.83
$135.00$130.00Sep 18$0.37$0.37$4.6392%0.08$134.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.35, cheapest $8.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$8.3551.7%63.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.16% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$6.95$5.70$12.65$162.35$187.657.16%
$180.00Sep 18$12.65$15.90$28.55$151.45$208.5516.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.31% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Aug 21$1.78$0.53$2.31$152.69$192.31
$190.00$150.00Aug 21$1.78$0.55$2.33$147.67$192.33
$185.00$155.00Aug 21$3.30$0.53$3.83$151.17$188.83
$185.00$150.00Aug 21$3.30$0.55$3.85$146.15$188.85
$210.00$130.00Sep 18$4.05$1.18$5.23$124.77$215.23
$210.00$135.00Sep 18$4.05$1.55$5.60$129.40$215.60
$180.00$155.00Aug 21$4.30$0.53$4.83$150.17$184.83
$180.00$150.00Aug 21$4.30$0.55$4.85$145.15$184.85
$190.00$175.00Aug 21$1.78$5.70$7.48$167.52$197.48
$180.00$175.00Aug 21$4.30$5.70$10.00$165.00$190.00

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

No iron condor setups found

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

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Aug 21$0.10$4.9026%49.00
$175.00$180.00$185.00Aug 21$1.65$3.3523%2.03
PUTS (0)
No puts found

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 $-6.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$165.001:2Sep 18-$6.10$13.90
$160.00$170.001:2Aug 21-$1.60$8.40
$165.00$180.001:2Sep 18-$4.70$10.30
$185.00$190.001:2Aug 21-$0.26$4.74
$175.00$180.001:2Aug 21-$1.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.41$4.59
$155.00$150.001:2Aug 21-$0.57$4.43
$135.00$130.001:2Sep 18-$0.81$4.19
$175.00$155.001:2Aug 21$4.64$15.36
$180.00$135.001:2Sep 18$12.80$32.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.79%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$12.000.501.9%6.79%8.69%315
$210.00Sep 18$3.400.2218.9%1.92%20.80%1160
$185.00Aug 21$2.400.324.7%1.36%6.09%774
$180.00Aug 21$3.400.411.9%1.92%3.82%5184
$190.00Aug 21$1.350.217.6%0.76%8.32%530

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, 198 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 $135.00 09-18 call last traded $28.25 on 08/06 (now $42.70/$45.10) — try a limit near $42.70. Also watch the $130.00 09-18 call last traded $33.72 on 08/05 (now $46.60/$49.90) — try a limit near $46.60; the $195.00 01-15 call last traded $12.74 on 07/31 (now $20.20/$22.00) — try a limit near $20.20. Most tradeable put: the $180.00 01-15 put last traded $40.60 on 07/31 (now $26.90/$28.40) — try a limit near $27.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$6.30$7.60$6.95$1.90 08/06$0.63–$6.95$6.30--
$175.00Sep 18$13.70$15.90$14.80$9.72 08/07$2.45–$14.80$13.70--
$175.00Oct 16$18.10$19.90$19.00$10.03 07/30$4.55–$19.00$18.10--
$175.00Dec 18$25.40$28.10$26.75$18.80 08/05$9.45–$26.75$25.408
$175.00Jan 15$27.60$30.30$28.95$24.34 08/07$11.05–$28.95$27.60--
$180.00Aug 21$3.40$5.20$4.30$3.40 08/07$0.43–$4.80$3.40184
$180.00Sep 18$12.00$13.30$12.65$10.20 08/07$2.78–$12.65$12.0015
$180.00Oct 16$15.40$17.80$16.60$9.51 08/03$4.10–$16.60$15.40--
$180.00Dec 18$23.80$25.40$24.60$11.00 07/14$8.45–$24.60$23.80--
$180.00Jan 15$26.00$28.20$27.10$16.80 07/30$10.10–$27.10$26.00--
$170.00Aug 21$8.70$10.70$9.70$7.65 08/07$0.83–$9.70$8.70--
$170.00Sep 18$16.30$19.30$17.80$10.50 08/04$3.65–$17.80$16.30--
$170.00Oct 16$20.30$22.70$21.50$17.20 07/29$5.35–$21.50$20.30--
$170.00Dec 18$28.70$30.20$29.45$19.02 08/06$10.50–$29.45$28.70--
$170.00Jan 15$30.40$33.00$31.70$26.61 08/07$12.35–$31.70$30.40--
$185.00Aug 21$2.40$4.20$3.30$0.65 08/06$0.38–$3.30$2.4074
$185.00Sep 18$8.80$11.40$10.10$8.70 08/07$2.28–$10.10$8.80--
$185.00Oct 16$13.50$15.50$14.50$8.40 07/28$3.25–$14.50$13.50--
$185.00Dec 18$21.70$23.30$22.50$18.15 07/29$7.85–$22.50$21.70--
$185.00Jan 15$23.50$26.00$24.75$4.40 06/22$9.15–$24.75$23.50--
$165.00Aug 21$12.70$15.00$13.85$7.02 08/07$1.50–$13.85$12.70--
$165.00Sep 18$19.20$22.00$20.60$12.20 08/06$3.95–$20.60$19.2025
$165.00Oct 16$23.10$25.50$24.30$15.60 08/05$6.35–$24.30$23.10--
$165.00Dec 18$30.70$32.90$31.80$22.54 07/28$11.70–$31.80$30.70--
$165.00Jan 15$33.30$35.40$34.35$24.70 08/05$13.55–$34.35$33.30--
$190.00Aug 21$1.35$2.20$1.78$1.40 08/07$0.28–$2.42$1.4030
$190.00Sep 18$8.20$9.60$8.90$6.80 08/07$1.93–$8.90$8.20--
$190.00Oct 16$10.80$13.60$12.20$6.90 08/03$2.60–$12.20$10.80--
$190.00Dec 18$18.80$21.40$20.10$10.90 07/27$7.00–$20.10$18.80--
$190.00Jan 15$21.80$23.90$22.85$12.90 08/06$8.45–$22.85$21.80--
$160.00Aug 21$16.30$19.30$17.80$6.48 08/06$1.83–$17.80$16.30--
$160.00Sep 18$22.70$25.50$24.10$16.70 08/07$4.65–$24.10$22.70--
$160.00Oct 16$26.50$29.00$27.75$24.00 08/07$7.75–$27.75$26.50--
$160.00Dec 18$33.30$35.90$34.60$25.70 08/04$12.80–$34.60$33.30--
$160.00Jan 15$35.70$37.90$36.80$27.70 08/04$14.30–$36.80$35.70--
$195.00Aug 21$0.00$1.50$0.75$1.50 07/29$0.20–$1.48$0.75--
$195.00Sep 18$5.80$7.80$6.80$5.50 08/07$1.75–$6.80$5.80--
$195.00Oct 16$9.80$11.80$10.80$1.45 06/18$2.53–$10.80$9.80--
$195.00Dec 18$17.80$19.40$18.60$7.80 07/08$6.15–$18.60$17.80--
$195.00Jan 15$20.20$22.00$21.10$12.74 07/31$7.50–$21.10$20.2017
$155.00Aug 21$20.70$23.80$22.25$17.90 08/07$2.38–$22.25$20.70--
$155.00Sep 18$25.90$28.80$27.35$14.29 07/30$5.75–$27.35$25.90--
$155.00Oct 16$29.10$32.70$30.90$17.03 07/30$8.95–$30.90$29.10--
$155.00Dec 18$36.30$39.00$37.65$21.30 07/21$14.35–$37.65$36.30--
$155.00Jan 15$38.90$40.90$39.90$30.39 08/03$16.25–$39.90$38.90--
$200.00Sep 18$5.10$6.50$5.80$4.70 08/07$1.60–$5.80$5.10--
$200.00Oct 16$7.50$10.60$9.05$4.40 07/30$1.95–$9.05$7.50--
$200.00Dec 18$16.00$18.10$17.05$11.19 08/04$5.65–$17.05$16.0058
$200.00Jan 15$17.30$20.40$18.85$11.56 07/31$6.80–$18.85$17.3073
$150.00Aug 21$25.70$28.60$27.15$12.35 08/06$3.35–$27.15$25.70--
$150.00Sep 18$29.70$32.70$31.20$16.23 07/30$7.00–$31.20$29.70--
$150.00Oct 16$33.00$36.00$34.50$23.10 08/05$10.10–$34.50$33.00--
$150.00Dec 18$39.50$42.30$40.90$28.45 08/03$15.85–$40.90$39.50--
$150.00Jan 15$41.20$44.80$43.00$27.80 07/31$17.80–$43.00$41.20--
$145.00Aug 21$30.00$33.40$31.70$16.50 08/05$4.70–$31.70$30.00--
$145.00Sep 18$33.60$36.60$35.10$22.00 07/28$8.55–$35.10$33.60--
$145.00Oct 16$36.40$39.70$38.05$22.20 07/30$11.80–$38.05$36.40--
$145.00Dec 18$42.40$45.70$44.05$33.34 08/04$17.55–$44.05$42.40--
$145.00Jan 15$44.80$47.10$45.95$35.20 07/28$19.70–$45.95$44.80--
$210.00Sep 18$3.40$4.70$4.05$1.60 07/27$1.38–$4.05$3.4060
$210.00Oct 16$5.10$8.10$6.60$3.54 07/30$1.50–$6.60$5.10--
$210.00Dec 18$12.90$14.80$13.85$12.85 07/29$4.38–$13.85$12.90--
$210.00Jan 15$15.30$17.20$16.25$13.70 08/07$5.85–$16.25$15.30--
$140.00Aug 21$35.10$38.20$36.65$29.15 07/29$5.70–$36.65$35.10--
$140.00Sep 18$37.80$40.80$39.30$22.50 07/17$10.35–$39.30$37.80--
$140.00Oct 16$40.80$43.10$41.95$24.70 07/30$13.65–$41.95$40.80--
$140.00Dec 18$46.20$48.70$47.45$41.80 08/07$19.50–$47.45$46.20--
$140.00Jan 15$47.70$50.50$49.10$23.05 07/24$20.75–$49.10$47.70--
$135.00Aug 21$39.70$43.10$41.40$20.44 07/30$7.70–$41.40$39.70--
$135.00Sep 18$42.70$45.10$43.90$28.25 08/06$12.70–$43.90$42.7060
$135.00Oct 16$44.70$47.00$45.85$34.30 08/04$15.55–$45.85$44.70--
$135.00Dec 18$49.30$52.40$50.85$23.50 07/22$21.35–$50.85$49.30--
$135.00Jan 15$51.20$54.10$52.65$39.25 08/06$22.90–$52.65$51.20--
$220.00Sep 18$2.05$3.30$2.68$1.62 07/29$0.73–$2.68$2.05--
$220.00Oct 16$2.90$6.30$4.60$3.30 08/07$0.75–$4.60$3.30--
$220.00Dec 18$10.80$12.20$11.50$5.21 07/31$3.48–$11.50$10.80545
$220.00Jan 15$13.00$15.70$14.35$8.10 07/31$4.53–$14.35$13.00--
$130.00Aug 21$45.00$48.20$46.60$28.45 08/03$10.00–$46.60$45.00--
$130.00Sep 18$46.60$49.90$48.25$33.72 08/05$14.85–$48.25$46.6059
$130.00Oct 16$48.40$51.50$49.95$8.95 06/25$17.85–$49.95$48.40--
$130.00Dec 18$53.00$56.20$54.60$27.27 07/02$23.60–$54.60$53.00--
$130.00Jan 15$54.70$58.20$56.45$43.87 08/04$25.45–$56.45$54.70--
$125.00Aug 21$50.00$53.10$51.55$23.20 07/21$13.00–$51.55$50.00--
$125.00Sep 18$51.20$54.50$52.85$24.45 07/07$17.75–$52.85$51.20--
$125.00Dec 18$56.90$60.30$58.60$15.50 06/24$25.90–$58.60$56.90--
$125.00Jan 15$58.50$61.80$60.15$41.43 07/31$27.60–$60.15$58.50--
$230.00Oct 16$1.85$4.80$3.33$1.50 08/03$0.65–$3.33$1.8512
$230.00Dec 18$8.70$10.10$9.40$5.76 07/30$2.90–$9.40$8.70--
$230.00Jan 15$9.40$12.90$11.15$8.20 08/04$3.90–$11.15$9.40--
$120.00Aug 21$55.00$58.20$56.60$15.95 07/01$16.55–$56.60$55.00--
$120.00Sep 18$56.00$59.20$57.60$39.00 08/06$20.10–$57.60$56.00--
$120.00Oct 16$57.10$60.30$58.70$42.50 08/04$23.20–$58.70$57.10--
$120.00Dec 18$60.90$64.30$62.60$14.00 06/22$28.40–$62.60$60.90--
$120.00Jan 15$62.30$65.70$64.00$33.70 07/08$30.35–$64.00$62.30--
$115.00Aug 21$59.90$63.20$61.55$46.92 07/30$20.10–$61.55$59.90--
$115.00Sep 18$60.70$63.90$62.30$19.00 06/15$23.80–$62.30$60.70--
$115.00Oct 16$61.70$65.00$63.35$41.10 07/17$26.40–$63.35$61.70--
$115.00Dec 18$65.10$68.40$66.75$31.60 07/01$31.20–$66.75$65.10--
$115.00Jan 15$66.30$69.00$67.65$54.19 08/04$33.05–$67.65$66.30--
$240.00Oct 16$1.05$3.90$2.48--$2.48–$2.48—$1.054
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$4.70$6.70$5.70$8.37 08/07$5.70–$43.75$5.701
$175.00Sep 18$12.00$14.10$13.05$57.89 06/17$13.05–$45.45$13.05--
$175.00Jan 15$23.70$25.70$24.70$61.18 06/17$24.70–$51.50$24.70--
$180.00Jan 15$26.90$28.40$27.65$40.60 07/31$27.65–$55.50$27.658
$180.00Sep 18$15.00$16.80$15.90--$15.90–$15.90—$15.001
$170.00Sep 18$10.10$11.10$10.60$57.70 06/17$10.60–$41.05$10.60--
$185.00Aug 21$9.70$12.10$10.90$21.00 08/07$10.90–$53.65$10.90--
$185.00Dec 18$27.50$29.30$28.40$46.80 07/17$28.40–$58.45$28.40--
$165.00Aug 21$0.70$3.50$2.10$3.90 08/07$2.10–$34.30$2.10--
$165.00Sep 18$7.50$10.20$8.85$27.80 07/16$8.85–$36.80$8.85--
$190.00Jan 15$31.80$34.00$32.90$47.40 07/31$32.90–$63.60$32.90--
$160.00Aug 21$0.10$3.10$1.60$3.20 08/07$1.60–$29.75$1.60--
$160.00Sep 18$6.40$7.80$7.10$14.09 08/04$7.10–$32.70$7.10--
$160.00Oct 16$9.10$11.30$10.20$19.20 08/03$10.20–$34.45$10.20--
$160.00Dec 18$14.80$16.90$15.85$36.80 07/22$15.85–$38.85$15.85--
$160.00Jan 15$16.70$19.00$17.85$21.70 08/07$17.85–$39.85$17.85--
$155.00Aug 21$0.00$1.05$0.53$2.10 08/07$0.53–$25.45$0.5313
$155.00Sep 18$5.00$7.00$6.00$16.85 07/27$6.00–$28.75$6.00--
$155.00Dec 18$13.10$15.30$14.20$33.80 07/22$14.20–$35.05$14.20--
$155.00Jan 15$14.10$16.60$15.35$25.70 07/31$15.35–$36.50$15.35--
$150.00Aug 21$0.00$1.10$0.55$1.00 08/07$0.55–$21.90$0.5535
$150.00Sep 18$3.80$5.30$4.55$9.28 08/04$4.55–$24.70$4.55--
$150.00Oct 16$6.00$8.40$7.20$12.25 08/05$7.20–$27.25$7.20--
$150.00Dec 18$10.70$13.00$11.85$17.70 08/04$11.85–$31.95$11.85--
$150.00Jan 15$12.20$14.90$13.55$22.90 07/31$13.55–$33.20$13.55--
$145.00Aug 21$0.00$0.95$0.48$0.90 08/07$0.23–$17.30$0.4824
$145.00Sep 18$2.70$5.30$4.00$7.49 08/04$4.00–$21.45$4.00--
$145.00Dec 18$9.60$12.60$11.10$12.20 08/07$11.10–$28.55$11.10--
$140.00Aug 21$0.10$1.50$0.80$1.30 08/06$0.13–$13.80$0.80--
$140.00Sep 18$2.00$3.90$2.95$8.51 07/31$2.95–$18.25$2.95--
$140.00Oct 16$3.70$5.80$4.75$9.60 08/03$4.65–$20.60$4.75--
$140.00Dec 18$8.20$9.60$8.90$13.00 08/07$8.90–$25.40$8.90--
$140.00Jan 15$9.40$11.50$10.45$17.50 07/28$10.45–$26.85$10.45--
$135.00Aug 21$0.00$0.95$0.48$0.91 08/05$0.10–$10.65$0.48--
$135.00Sep 18$1.15$1.95$1.55$5.92 07/31$1.55–$15.35$1.55147
$135.00Oct 16$2.60$5.10$3.85$6.05 08/07$3.85–$17.05$3.85--
$135.00Dec 18$6.70$8.40$7.55$13.60 07/31$7.55–$21.85$7.5539
$130.00Aug 21$0.00$0.95$0.48$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.75$1.60$1.18$3.90 08/05$1.18–$12.40$1.1839
$130.00Oct 16$2.10$4.10$3.10$4.90 08/07$3.10–$14.80$3.10--
$130.00Dec 18$5.50$6.90$6.20$15.80 07/16$6.20–$19.10$6.20--
$130.00Jan 15$6.70$8.90$7.80$30.03 06/11$7.80–$21.15$7.80--
$125.00Aug 21$0.00$0.75$0.38$0.90 08/05$0.38–$5.70$0.38--
$125.00Sep 18$0.50$3.10$1.80$2.30 07/29$1.80–$9.80$1.80--
$125.00Oct 16$1.10$3.70$2.40$12.90 07/23$2.40–$12.25$2.40--
$125.00Dec 18$4.30$6.00$5.15$10.00 08/06$5.15–$17.05$5.15--
$125.00Jan 15$5.40$7.80$6.60$10.50 07/29$6.60–$18.45$6.60--
$120.00Aug 21$0.00$0.75$0.38$0.75 08/07$0.28–$3.95$0.38--
$120.00Sep 18$0.30$1.90$1.10$2.80 07/30$1.10–$8.10$1.10--
$120.00Dec 18$3.70$5.70$4.70$8.00 08/03$4.70–$14.30$4.70--
$120.00Jan 15$4.70$6.10$5.40$8.40 08/04$5.40–$16.15$5.40--
$115.00Aug 21$0.00$0.75$0.38$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.15$2.15$1.15$1.75 08/03$1.08–$6.05$1.15--
$115.00Dec 18$2.40$4.40$3.40$5.90 08/05$3.40–$12.40$3.40--
$115.00Jan 15$3.80$5.70$4.75$12.40 07/10$4.75–$13.95$4.75--
$240.00Sep 18$62.60$65.80$64.20$120.20 06/26$64.20–$108.55$64.20--
$240.00Dec 18$66.80$69.70$68.25$78.00 08/07$68.25–$108.95$68.25--
$110.00Aug 21$0.00$1.95$0.98$0.72 08/07$0.13–$1.75$0.72--
$110.00Sep 18$0.00$1.55$0.78$0.69 08/07$0.78–$4.80$0.69--
$110.00Oct 16$0.00$1.50$0.75$2.20 07/30$0.75–$7.10$0.75--
$110.00Dec 18$1.95$3.50$2.73$6.30 07/30$2.73–$10.55$2.73--
$110.00Jan 15$2.25$4.60$3.43$7.20 07/31$3.43–$11.55$3.43--
$105.00Aug 21$0.00$0.95$0.48$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$0.80$0.40$1.20 07/29$0.40–$3.15$0.40--
$105.00Oct 16$0.20$1.95$1.08$1.70 08/03$1.08–$5.15$1.08--
$105.00Dec 18$1.15$3.20$2.17$16.70 06/24$2.17–$8.65$2.17--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.00$0.60$0.30$2.50 07/22$0.30–$2.65$0.30--
$100.00Oct 16$0.00$1.10$0.55$1.35 07/30$0.55–$3.65$0.55--
$100.00Dec 18$1.15$2.45$1.80$3.20 08/05$1.80–$7.05$1.8048
$100.00Jan 15$1.00$2.35$1.68$7.90 07/22$1.68–$8.10$1.68--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$0.75$0.38$1.80 07/24$0.38–$1.93$0.38--
$95.00Oct 16$0.00$2.35$1.18$2.70 07/23$0.53–$2.95$1.18--
$95.00Dec 18$0.90$1.85$1.38$8.80 06/15$1.38–$5.55$1.38--
$95.00Jan 15$1.30$2.00$1.65$3.86 07/28$1.65–$6.75$1.65--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$0.75$0.38$0.56 07/30$0.35–$1.88$0.38--
$90.00Oct 16$0.00$0.85$0.43$2.10 07/24$0.43–$2.03$0.43--
$90.00Dec 18$0.05$3.20$1.63$2.50 07/31$1.40–$4.70$1.63--
$90.00Jan 15$0.65$1.60$1.13$11.90 06/23$1.13–$5.60$1.13--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$0.88$0.25--
$85.00Sep 18$0.00$0.75$0.38$0.93 07/17$0.38–$1.50$0.38--
$85.00Oct 16$0.00$1.95$0.98$1.50 07/24$0.30–$1.90$0.98--
$85.00Dec 18$0.05$1.45$0.75$1.75 08/03$0.75–$3.00$0.75--
$85.00Jan 15$0.40$2.45$1.43$3.38 07/17$1.23–$4.60$1.43--
$80.00Sep 18$0.00$0.75$0.38$0.31 07/29$0.38–$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$0.20$1.65$0.93$3.40 07/08$0.93–$3.73$0.93--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.90–$1.10$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$0.75$0.38$3.17 06/11$0.20–$1.40$0.38--
$75.00Dec 18$0.00$1.25$0.63$1.20 07/29$0.63–$2.00$0.63--
$75.00Jan 15$0.00$1.05$0.53$1.37 07/31$0.53–$2.60$0.53--
$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$1.65$0.83$0.90 07/09$0.18–$1.30$0.83--
$70.00Dec 18$0.00$1.10$0.55$1.90 07/02$0.53–$1.60$0.55--
$70.00Jan 15$0.00$2.50$1.25$2.00 07/07$0.65–$2.25$1.25--
$65.00Aug 21$0.00$2.15$1.08$0.40 06/23$1.08–$1.08$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 134
Total Puts 73
Put/Call Ratio 0.54
Net Difference 61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 752
Total Puts 465
Average Put/Call Ratio 0.69
Ratio Trend Falling

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