Tour v505
GWRE
GUIDEWIRE SOFTWARE I
$173.08 -2.02%
$150.78 (-12.88%)🌙
as of 08/12 06:38 PM
(8/11 18:43) ◀
|
Wednesday, August 12, 2026 (6:38pm)
January 2026
|
▶ (8/13 18:36)
◀ 8/12 18:38 ▶

Option Volume

Detail
ℹ
Current (08/12) 691
Calls: 659 (95%)
Puts: 32 (5%)
Prior (08/11) 207
Calls: 134 (65%)
Puts: 73 (35%)
Current vs Prior +233.82%
Calls: +391.79% (Calls)
Puts: -56.16% (Puts)
Prior 7-Day Total 1,252
Calls: 811 (65%)
Puts: 441 (35%)
Prior 7-Day Average 178
Calls: 115 (65%)
Puts: 63 (35%)
Current vs Prior 7-Day Avg +286.34%
Calls: +468.80%
Puts: -49.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $365.9K
Calls: $354.7K (97%)
Puts: $11.2K (3%)
Prior (08/11) $205.0K
Calls: $147.2K (72%)
Puts: $57.7K (28%)
Current vs Prior +78.52%
Calls: +140.87%
Puts: -80.56%
Prior 7-Day Total $1.19M
Calls: $916.4K (77%)
Puts: $275.2K (23%)
Prior 7-Day Average $170.2K
Calls: $130.9K (77%)
Puts: $39.3K (23%)
Current vs Prior 7-Day Avg +114.93%
Calls: +170.91%
Puts: -71.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.05
Prior (08/11) 0.54
Current vs Prior -91.09%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -91.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 1,230
Calls: 976 (79%)
Puts: 254 (21%)
Prior (08/11) 1,610
Calls: 1,255 (78%)
Puts: 355 (22%)
Current vs Prior -23.60%
Prior 7-Day Total 11,118
Calls: 8,977 (81%)
Puts: 2,141 (19%)
Prior 7-Day Average 1,588
Calls: 1,282 (81%)
Puts: 305 (19%)
Current vs Prior 7-Day Avg -22.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.12% | 17.13%8.12% | 17.13%
Prior 8.35% | 17.38%8.35% | 17.38%
Current vs Prior -2.78% | -1.43%-2.78% | -1.43%
Prior 7-Day Avg 10.38% | 18.78%10.38% | 18.78%
Current vs 7-Day Avg -21.77% | -8.76%-21.77% | -8.76%
Prior 7-Day Eod 8.35% | 17.38%8.35% | 17.38%
Current vs 7-Day Eod -2.78% | -1.43%-2.78% | -1.43%
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 97% of dollar volume in calls ($354.7K) vs puts ($11.2K). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (115% higher). Unusually high activity with volume up 234% vs prior - elevated interest.

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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2131.8035.00$33.409.6%20.96--
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. 7 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2131.8035.00$33.409.6%20.96--
$155.00Aug 2118.0020.50$19.2513.0%10.9227
$160.00Aug 2113.7016.00$14.8515.5%20.84--
$165.00Aug 219.7012.20$10.9522.8%50.73--
$170.00Aug 216.309.00$7.6535.3%3010.61334
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 218.5010.50$9.5021.1%20.66--
$175.00Aug 215.107.70$6.4040.6%30.53--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 668, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 216.309.00$7.6535.3%3010.61334
$190.00Aug 210.551.50$1.0293.1%3000.1430
$200.00Sep 184.305.60$4.9526.3%210.2780
$165.00Aug 219.7012.20$10.9522.8%50.73--
$185.00Aug 211.203.60$2.40100.0%30.2679
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.052.45$1.25192.0%90.1613
$165.00Aug 210.954.00$2.48123.0%80.273
$175.00Aug 215.107.70$6.4040.6%30.53--
$155.00Aug 210.001.20$0.60200.0%20.09--
$180.00Aug 218.5010.50$9.5021.1%20.66--

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. 14 found (best R:R 5.85, avg 6.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Aug 21$0.73$4.27$0.7334%5.85$180.73
$180.00$190.00Sep 18$3.45$6.55$3.4547%1.90$183.45
$195.00$200.00Sep 18$1.10$3.90$1.1031%3.55$196.10
$175.00$180.00Aug 21$1.72$3.28$1.7247%1.91$176.72
$190.00$195.00Sep 18$1.45$3.55$1.4536%2.45$191.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$140.00Aug 21$0.25$14.75$0.259%59.00$154.75
$180.00$175.00Aug 21$3.10$1.90$3.1066%0.61$176.90
$160.00$155.00Aug 21$0.65$4.35$0.6516%6.69$159.35
$175.00$165.00Aug 21$3.92$6.08$3.9253%1.55$171.08
$165.00$160.00Aug 21$1.23$3.77$1.2327%3.07$163.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.42, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$1.38$1.38$3.6274%0.38$186.38
$190.00$195.00Sep 18$1.45$1.45$3.5564%0.41$191.45
$175.00$180.00Aug 21$1.72$1.72$3.2853%0.52$176.72
$195.00$200.00Sep 18$1.10$1.10$3.9069%0.28$196.10
$180.00$190.00Sep 18$3.45$3.45$6.5553%0.53$183.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$145.00Sep 18$4.45$4.45$10.5569%0.42$155.55
$165.00$160.00Aug 21$1.23$1.23$3.7773%0.33$163.77
$160.00$155.00Aug 21$0.65$0.65$4.3584%0.15$159.35
$155.00$140.00Aug 21$0.25$0.25$14.7591%0.02$154.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.82, cheapest $7.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$7.8253.4%62.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.50% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$4.85$6.40$11.25$163.75$186.256.50%
$180.00Aug 21$3.13$9.50$12.63$167.37$192.637.30%
$165.00Aug 21$10.95$2.48$13.43$151.57$178.437.76%
$160.00Aug 21$14.85$1.25$16.10$143.90$176.109.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.94% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Aug 21$1.02$0.60$1.62$153.38$191.62
$190.00$160.00Aug 21$1.02$1.25$2.27$157.73$192.27
$185.00$155.00Aug 21$2.40$0.60$3.00$152.00$188.00
$190.00$165.00Aug 21$1.02$2.48$3.50$161.50$193.50
$185.00$160.00Aug 21$2.40$1.25$3.65$156.35$188.65
$185.00$165.00Aug 21$2.40$2.48$4.88$160.12$189.88
$180.00$155.00Aug 21$3.13$0.60$3.73$151.27$183.73
$180.00$160.00Aug 21$3.13$1.25$4.38$155.62$184.38
$180.00$165.00Aug 21$3.13$2.48$5.61$159.39$185.61
$175.00$160.00Aug 21$4.85$1.25$6.10$153.90$181.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.09, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165185/190Aug 21$2.61$2.3948%1.09$162.39$187.61
155/160185/190Aug 21$2.03$2.9758%0.68$157.97$187.03
160/165180/185Aug 21$1.96$3.0439%0.64$163.04$181.96
155/160180/185Aug 21$1.38$3.6250%0.38$158.62$181.38
140/155185/190Aug 21$1.63$13.3766%0.12$153.37$186.63
145/160195/200Sep 18$5.55$9.4538%0.59$154.45$200.55
140/155180/185Aug 21$0.98$14.0257%0.07$154.02$180.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Aug 21$0.50$4.5027%9.00
$160.00$165.00$170.00Aug 21$0.60$4.4023%7.33
$155.00$160.00$165.00Aug 21$0.50$4.5018%9.00
$190.00$195.00$200.00Sep 18$0.35$4.659%13.29
$170.00$175.00$180.00Aug 21$1.08$3.9227%3.63
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Aug 21$0.58$4.4218%7.62

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 $-5.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$5.10$9.90
$170.00$175.001:2Aug 21-$2.05$2.95
$175.00$180.001:2Aug 21-$1.41$3.59
$180.00$190.001:2Sep 18-$4.05$5.95
$180.00$185.001:2Aug 21-$1.67$3.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.02$4.98
$155.00$140.001:2Aug 21-$0.10$14.90
$180.00$175.001:2Aug 21-$3.30$1.70
$160.00$145.001:2Sep 18$1.00$14.00
$175.00$165.001:2Aug 21$1.44$8.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.49%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$9.500.474.0%5.49%9.49%117
$190.00Sep 18$6.100.369.8%3.52%13.30%223
$195.00Sep 18$5.100.3112.7%2.95%15.61%118
$200.00Sep 18$4.300.2715.6%2.48%18.04%2180
$175.00Aug 21$4.000.471.1%2.31%3.42%150
$180.00Aug 21$2.250.344.0%1.30%5.30%1187
$185.00Aug 21$1.200.266.9%0.69%7.58%379
$190.00Aug 21$0.550.149.8%0.32%10.09%30030

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. 198 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 $125.00 01-15 call last traded $41.43 on 07/31 (now $55.80/$58.60) — try a limit near $55.80. Also watch the $160.00 01-15 call last traded $27.70 on 08/04 (now $33.40/$35.60) — try a limit near $33.40; the $165.00 12-18 call last traded $22.54 on 07/28 (now $28.00/$30.60) — try a limit near $28.00. Most tradeable put: the $175.00 01-15 put last traded $61.18 on 06/17 (now $24.30/$26.80) — try a limit near $25.55.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$4.00$5.70$4.85$1.90 08/06$0.63–$6.95$4.0050
$175.00Sep 18$12.00$14.60$13.30$9.72 08/07$2.45–$14.80$12.00--
$175.00Oct 16$15.90$18.20$17.05$10.03 07/30$4.55–$19.00$15.90--
$175.00Dec 18$23.30$25.80$24.55$18.80 08/05$9.45–$26.75$23.30--
$175.00Jan 15$25.80$28.10$26.95$24.34 08/07$11.05–$28.95$25.80--
$170.00Aug 21$6.30$9.00$7.65$7.65 08/07$0.83–$9.70$7.65334
$170.00Sep 18$14.00$17.00$15.50$10.50 08/04$3.65–$17.80$14.00--
$170.00Oct 16$18.10$20.70$19.40$17.20 07/29$5.35–$21.50$18.10--
$170.00Dec 18$25.90$28.10$27.00$19.02 08/06$10.50–$29.45$25.90--
$170.00Jan 15$28.30$30.40$29.35$26.61 08/07$12.35–$31.70$28.30--
$180.00Aug 21$2.25$4.00$3.13$3.40 08/07$0.43–$4.80$3.13187
$180.00Sep 18$9.50$12.40$10.95$10.20 08/07$2.78–$12.65$10.2017
$180.00Oct 16$13.50$16.10$14.80$9.51 08/03$4.10–$16.60$13.50--
$180.00Dec 18$20.80$23.70$22.25$11.00 07/14$8.45–$24.60$20.80--
$180.00Jan 15$23.80$25.80$24.80$16.80 07/30$10.10–$27.10$23.80--
$165.00Aug 21$9.70$12.20$10.95$7.02 08/07$1.50–$13.85$9.70--
$165.00Sep 18$17.10$20.20$18.65$12.20 08/06$3.95–$20.60$17.10--
$165.00Oct 16$21.00$23.30$22.15$15.60 08/05$6.35–$24.30$21.00--
$165.00Dec 18$28.00$30.60$29.30$22.54 07/28$11.70–$31.80$28.0013
$165.00Jan 15$30.80$32.90$31.85$24.70 08/05$13.55–$34.35$30.80--
$185.00Aug 21$1.20$3.60$2.40$0.65 08/06$0.38–$3.30$1.2079
$185.00Sep 18$7.80$10.20$9.00$8.70 08/07$2.28–$10.10$8.70--
$185.00Oct 16$11.50$13.80$12.65$8.40 07/28$3.25–$14.50$11.50--
$185.00Dec 18$19.20$21.50$20.35$18.15 07/29$7.85–$22.50$19.20--
$185.00Jan 15$21.30$24.10$22.70$4.40 06/22$9.15–$24.75$21.30--
$160.00Aug 21$13.70$16.00$14.85$6.48 08/06$1.83–$17.80$13.70--
$160.00Sep 18$20.20$22.80$21.50$16.70 08/07$4.65–$24.10$20.20--
$160.00Oct 16$24.20$26.30$25.25$24.00 08/07$7.75–$27.75$24.20--
$160.00Dec 18$31.00$33.30$32.15$25.70 08/04$12.80–$34.60$31.00--
$160.00Jan 15$33.40$35.60$34.50$27.70 08/04$14.30–$36.80$33.4016
$190.00Aug 21$0.55$1.50$1.02$1.40 08/07$0.28–$2.42$1.0230
$190.00Sep 18$6.10$8.90$7.50$6.80 08/07$1.93–$8.90$6.8023
$190.00Oct 16$9.60$12.30$10.95$6.90 08/03$2.60–$12.20$9.60--
$190.00Dec 18$17.20$19.60$18.40$10.90 07/27$7.00–$20.10$17.20--
$190.00Jan 15$19.60$22.00$20.80$12.90 08/06$8.45–$22.85$19.60--
$155.00Aug 21$18.00$20.50$19.25$17.90 08/07$2.38–$22.25$18.0027
$155.00Sep 18$23.70$26.30$25.00$14.29 07/30$5.75–$27.35$23.70--
$155.00Oct 16$27.30$30.00$28.65$17.03 07/30$8.95–$30.90$27.306
$155.00Dec 18$33.60$36.70$35.15$21.30 07/21$14.35–$37.65$33.60--
$155.00Jan 15$36.10$38.50$37.30$30.39 08/03$16.25–$39.90$36.10--
$195.00Aug 21$0.10$2.60$1.35$1.50 07/29$0.20–$1.48$1.35--
$195.00Sep 18$5.10$7.00$6.05$5.50 08/07$1.75–$6.80$5.5018
$195.00Oct 16$7.70$10.50$9.10$1.45 06/18$2.53–$10.80$7.70--
$195.00Dec 18$15.50$18.00$16.75$7.80 07/08$6.15–$18.60$15.50--
$195.00Jan 15$18.10$20.00$19.05$12.74 07/31$7.50–$21.10$18.10--
$150.00Aug 21$22.00$25.20$23.60$12.35 08/06$3.35–$27.15$22.00--
$150.00Sep 18$27.00$30.00$28.50$16.23 07/30$7.00–$31.20$27.00--
$150.00Oct 16$30.10$33.10$31.60$23.10 08/05$10.10–$34.50$30.10--
$150.00Dec 18$36.80$39.60$38.20$28.45 08/03$15.85–$40.90$36.80--
$150.00Jan 15$38.80$41.30$40.05$27.80 07/31$17.80–$43.00$38.80--
$200.00Sep 18$4.30$5.60$4.95$4.70 08/07$1.60–$5.80$4.7080
$200.00Oct 16$6.60$9.40$8.00$4.40 07/30$1.95–$9.05$6.60--
$200.00Dec 18$13.40$16.50$14.95$11.19 08/04$5.65–$17.05$13.4058
$200.00Jan 15$16.50$18.80$17.65$11.56 07/31$6.80–$18.85$16.50--
$145.00Aug 21$27.50$30.10$28.80$16.50 08/05$4.70–$31.70$27.50--
$145.00Sep 18$31.00$33.20$32.10$22.00 07/28$8.55–$35.10$31.00--
$145.00Oct 16$33.70$36.60$35.15$22.20 07/30$11.80–$38.05$33.70--
$145.00Dec 18$40.00$43.10$41.55$33.34 08/04$17.55–$44.05$40.00--
$145.00Jan 15$42.00$45.00$43.50$35.20 07/28$19.70–$45.95$42.00--
$140.00Aug 21$31.80$35.00$33.40$29.15 07/29$5.70–$36.65$31.80--
$140.00Sep 18$35.00$37.80$36.40$22.50 07/17$10.35–$39.30$35.00--
$140.00Oct 16$37.50$40.30$38.90$24.70 07/30$13.65–$41.95$37.50--
$140.00Dec 18$43.50$46.10$44.80$41.80 08/07$19.50–$47.45$43.50--
$140.00Jan 15$45.50$47.80$46.65$23.05 07/24$20.75–$49.10$45.50--
$210.00Sep 18$1.80$4.70$3.25$1.60 07/27$1.38–$4.05$1.80--
$210.00Oct 16$4.50$7.00$5.75$3.54 07/30$1.50–$6.60$4.50--
$210.00Dec 18$10.80$13.60$12.20$12.85 07/29$4.38–$13.85$12.20--
$210.00Jan 15$13.30$15.70$14.50$13.70 08/07$5.85–$16.25$13.70--
$135.00Aug 21$36.60$39.90$38.25$20.44 07/30$7.70–$41.40$36.60--
$135.00Sep 18$39.50$41.90$40.70$28.25 08/06$12.70–$43.90$39.50--
$135.00Oct 16$41.50$44.30$42.90$34.30 08/04$15.55–$45.85$41.50--
$135.00Dec 18$47.00$49.60$48.30$23.50 07/22$21.35–$50.85$47.00--
$135.00Jan 15$48.50$51.50$50.00$39.25 08/06$22.90–$52.65$48.50--
$130.00Aug 21$42.30$44.80$43.55$28.45 08/03$10.00–$46.60$42.30--
$130.00Sep 18$44.00$46.40$45.20$33.72 08/05$14.85–$48.25$44.00--
$130.00Oct 16$45.70$48.40$47.05$8.95 06/25$17.85–$49.95$45.70--
$130.00Dec 18$50.50$53.20$51.85$27.27 07/02$23.60–$54.60$50.50--
$130.00Jan 15$52.00$54.90$53.45$43.87 08/04$25.45–$56.45$52.00--
$220.00Sep 18$0.50$3.90$2.20$1.62 07/29$0.73–$2.68$1.62--
$220.00Oct 16$3.00$5.60$4.30$3.30 08/07$0.75–$4.60$3.30--
$220.00Dec 18$9.10$11.40$10.25$5.21 07/31$3.48–$11.50$9.10--
$220.00Jan 15$11.50$13.40$12.45$8.10 07/31$4.53–$14.35$11.50--
$125.00Aug 21$46.70$49.90$48.30$23.20 07/21$13.00–$51.55$46.70--
$125.00Sep 18$48.50$51.00$49.75$24.45 07/07$17.75–$52.85$48.50--
$125.00Dec 18$54.50$57.00$55.75$15.50 06/24$25.90–$58.60$54.50--
$125.00Jan 15$55.80$58.60$57.20$41.43 07/31$27.60–$60.15$55.8038
$120.00Aug 21$52.20$54.80$53.50$15.95 07/01$16.55–$56.60$52.20--
$120.00Sep 18$53.10$55.70$54.40$39.00 08/06$20.10–$57.60$53.10--
$120.00Oct 16$54.50$57.10$55.80$42.50 08/04$23.20–$58.70$54.50--
$120.00Dec 18$57.60$60.90$59.25$14.00 06/22$28.40–$62.60$57.60--
$120.00Jan 15$59.50$62.40$60.95$33.70 07/08$30.35–$64.00$59.50--
$230.00Oct 16$1.20$4.50$2.85$1.50 08/03$0.65–$3.33$1.50--
$230.00Dec 18$6.90$9.30$8.10$5.76 07/30$2.90–$9.40$6.90--
$230.00Jan 15$9.00$11.70$10.35$8.20 08/04$3.90–$11.15$9.00--
$115.00Aug 21$56.30$59.80$58.05$46.92 07/30$20.10–$61.55$56.30--
$115.00Sep 18$58.00$60.60$59.30$19.00 06/15$23.80–$62.30$58.00--
$115.00Oct 16$59.00$61.70$60.35$41.10 07/17$26.40–$63.35$59.00--
$115.00Dec 18$62.50$65.00$63.75$31.60 07/01$31.20–$66.75$62.50--
$115.00Jan 15$63.50$66.30$64.90$54.19 08/04$33.05–$67.65$63.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$5.10$7.70$6.40$8.37 08/07$5.70–$43.75$6.40--
$175.00Sep 18$12.80$15.50$14.15$57.89 06/17$13.05–$45.45$14.15--
$175.00Jan 15$24.30$26.80$25.55$61.18 06/17$24.70–$51.50$25.555
$170.00Sep 18$10.20$12.90$11.55$57.70 06/17$10.60–$41.05$11.55--
$180.00Jan 15$26.80$29.50$28.15$40.60 07/31$27.65–$55.50$28.15--
$165.00Aug 21$0.95$4.00$2.48$3.90 08/07$2.10–$34.30$2.483
$165.00Sep 18$8.70$10.70$9.70$27.80 07/16$8.85–$36.80$9.70--
$185.00Aug 21$11.90$14.50$13.20$21.00 08/07$10.90–$53.65$13.20--
$185.00Dec 18$28.00$30.70$29.35$46.80 07/17$28.40–$58.45$29.35--
$160.00Aug 21$0.05$2.45$1.25$3.20 08/07$1.25–$29.75$1.2513
$160.00Sep 18$6.70$9.10$7.90$14.09 08/04$7.10–$32.70$7.90--
$160.00Oct 16$9.50$12.20$10.85$19.20 08/03$10.20–$34.45$10.85--
$160.00Dec 18$15.80$17.60$16.70$36.80 07/22$15.85–$38.85$16.70--
$160.00Jan 15$17.50$19.80$18.65$21.70 08/07$17.85–$39.85$18.65--
$190.00Jan 15$33.00$35.90$34.45$47.40 07/31$32.90–$63.60$34.45--
$155.00Aug 21$0.00$1.20$0.60$2.10 08/07$0.53–$25.45$0.60--
$155.00Sep 18$5.30$7.40$6.35$16.85 07/27$6.00–$28.75$6.35--
$155.00Dec 18$13.40$15.20$14.30$33.80 07/22$14.20–$35.05$14.30--
$155.00Jan 15$15.50$17.10$16.30$25.70 07/31$15.35–$36.50$16.30--
$150.00Aug 21$0.00$0.70$0.35$1.00 08/07$0.35–$21.90$0.35--
$150.00Sep 18$3.50$6.00$4.75$9.28 08/04$4.55–$24.70$4.75--
$150.00Oct 16$5.90$8.80$7.35$12.25 08/05$7.20–$27.25$7.35--
$150.00Dec 18$11.60$13.60$12.60$17.70 08/04$11.85–$31.95$12.60--
$150.00Jan 15$13.00$15.40$14.20$22.90 07/31$13.55–$33.20$14.20--
$145.00Aug 21$0.00$2.40$1.20$0.90 08/07$0.23–$17.30$0.90--
$145.00Sep 18$2.10$4.80$3.45$7.49 08/04$3.45–$21.45$3.4522
$145.00Dec 18$9.70$11.70$10.70$12.20 08/07$10.70–$28.55$10.70--
$140.00Aug 21$0.10$0.60$0.35$1.30 08/06$0.13–$13.80$0.3548
$140.00Sep 18$1.10$3.90$2.50$8.51 07/31$2.50–$18.25$2.50--
$140.00Oct 16$3.90$5.50$4.70$9.60 08/03$4.65–$20.60$4.70--
$140.00Dec 18$8.30$10.10$9.20$13.00 08/07$8.90–$25.40$9.20--
$140.00Jan 15$9.40$12.00$10.70$17.50 07/28$10.45–$26.85$10.70--
$135.00Aug 21$0.00$2.20$1.10$0.91 08/05$0.10–$10.65$0.91--
$135.00Sep 18$1.50$2.00$1.75$5.92 07/31$1.55–$15.35$1.75--
$135.00Oct 16$2.15$5.10$3.63$6.05 08/07$3.63–$17.05$3.63--
$135.00Dec 18$6.50$8.70$7.60$13.60 07/31$7.55–$21.85$7.60--
$130.00Aug 21$0.00$2.15$1.08$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.65$1.65$1.15$3.90 08/05$1.15–$12.40$1.15--
$130.00Oct 16$1.45$4.30$2.88$4.90 08/07$2.88–$14.80$2.88--
$130.00Dec 18$5.20$7.30$6.25$15.80 07/16$6.20–$19.10$6.25--
$130.00Jan 15$6.30$9.30$7.80$30.03 06/11$7.80–$21.15$7.80--
$125.00Aug 21$0.00$2.15$1.08$0.90 08/05$0.38–$5.70$0.90--
$125.00Sep 18$0.05$1.90$0.98$2.30 07/29$0.98–$9.80$0.98--
$125.00Oct 16$0.75$3.70$2.23$12.90 07/23$2.23–$12.25$2.23--
$125.00Dec 18$3.90$6.90$5.40$10.00 08/06$5.15–$17.05$5.40--
$125.00Jan 15$5.50$8.00$6.75$10.50 07/29$6.60–$18.45$6.75--
$120.00Aug 21$0.00$2.15$1.08$0.75 08/07$0.28–$3.95$0.75--
$120.00Sep 18$0.25$1.60$0.93$2.80 07/30$0.93–$8.10$0.93--
$120.00Dec 18$2.90$5.90$4.40$8.00 08/03$4.40–$14.30$4.40--
$120.00Jan 15$4.70$6.30$5.50$8.40 08/04$5.40–$16.15$5.50--
$115.00Aug 21$0.00$2.15$1.08$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.05$2.65$1.35$1.75 08/03$1.08–$6.05$1.35--
$115.00Dec 18$2.10$5.00$3.55$5.90 08/05$3.40–$12.40$3.55--
$115.00Jan 15$3.10$5.70$4.40$12.40 07/10$4.40–$13.95$4.40--
$110.00Aug 21$0.00$0.10$0.05$0.72 08/07$0.05–$1.75$0.0521
$110.00Sep 18$0.00$2.50$1.25$0.69 08/07$0.78–$4.80$0.69--
$110.00Oct 16$0.30$1.60$0.95$2.20 07/30$0.75–$7.10$0.95--
$110.00Dec 18$1.50$4.20$2.85$6.30 07/30$2.73–$10.55$2.85--
$110.00Jan 15$2.90$4.00$3.45$7.20 07/31$3.43–$11.55$3.45--
$240.00Sep 18$65.80$68.80$67.30$120.20 06/26$64.20–$108.55$67.30--
$240.00Dec 18$69.40$72.20$70.80$78.00 08/07$68.25–$108.95$70.80--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$2.35$1.18$1.20 07/29$0.40–$3.15$1.18--
$105.00Oct 16$0.30$1.45$0.88$1.70 08/03$0.88–$5.15$0.88--
$105.00Dec 18$1.10$3.80$2.45$16.70 06/24$2.17–$8.65$2.45--
$100.00Aug 21$0.00$1.20$0.60$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.00$2.25$1.13$2.50 07/22$0.30–$2.65$1.13--
$100.00Oct 16$0.10$1.20$0.65$1.35 07/30$0.55–$3.65$0.65107
$100.00Dec 18$0.50$3.60$2.05$3.20 08/05$1.80–$7.05$2.05--
$100.00Jan 15$0.95$3.10$2.03$7.90 07/22$1.68–$8.10$2.039
$95.00Aug 21$0.00$2.10$1.05$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$1.15$0.57$1.80 07/24$0.38–$1.93$0.57--
$95.00Oct 16$0.00$2.45$1.23$2.70 07/23$0.53–$2.85$1.23--
$95.00Dec 18$0.75$2.15$1.45$8.80 06/15$1.38–$5.55$1.45--
$95.00Jan 15$1.60$1.85$1.73$3.86 07/28$1.65–$6.75$1.7326
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$1.95$0.98$0.56 07/30$0.35–$1.88$0.56--
$90.00Oct 16$0.00$2.35$1.18$2.10 07/24$0.43–$2.00$1.18--
$90.00Dec 18$0.80$1.70$1.25$2.50 07/31$1.25–$4.70$1.25--
$90.00Jan 15$0.45$1.50$0.98$11.90 06/23$0.98–$5.60$0.98--
$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$0.38–$1.50$0.93--
$85.00Oct 16$0.00$2.25$1.13$1.50 07/24$0.30–$1.90$1.13--
$85.00Dec 18$0.15$1.50$0.83$1.75 08/03$0.75–$2.85$0.83--
$85.00Jan 15$0.05$3.10$1.58$3.38 07/17$1.23–$4.60$1.58--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$2.20$1.10$1.10 07/24$0.28–$1.58$1.10--
$80.00Jan 15$0.30$2.95$1.63$3.40 07/08$0.93–$3.73$1.63--
$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$0.48–$1.23$0.75--
$75.00Oct 16$0.00$2.15$1.08$3.17 06/11$0.20–$1.38$1.08--
$75.00Dec 18$0.00$2.65$1.33$1.20 07/29$0.63–$1.95$1.20--
$75.00Jan 15$0.00$2.80$1.40$1.37 07/31$0.53–$2.60$1.37--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$1.08–$1.08$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$2.50$1.25$1.90 07/02$0.53–$1.60$1.25--
$70.00Jan 15$0.00$1.20$0.60$2.00 07/07$0.60–$2.25$0.60--
$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 659
Total Puts 32
Put/Call Ratio 0.05
Net Difference 627

Prior's Put/Call Breakdown

Total Calls 134
Total Puts 73
Put/Call Ratio 0.54
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 811
Total Puts 441
Average Put/Call Ratio 0.58
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