Tour v509
GWRE
GUIDEWIRE SOFTWARE I
$182.62 +5.51%
$182.03 (-0.32%)🌙
as of 08/13 06:36 PM
(8/12 18:38) ◀
|
Thursday, August 13, 2026 (6:36pm)
January 2026
|
▶ (8/14 18:34)
◀ 8/13 18:36 ▶

Option Volume

Detail
ℹ
Current (08/13) 2,000
Calls: 1,401 (70%)
Puts: 599 (30%)
Prior (08/12) 691
Calls: 659 (95%)
Puts: 32 (5%)
Current vs Prior +189.44%
Calls: +112.59% (Calls)
Puts: +1771.88% (Puts)
Prior 7-Day Total 1,719
Calls: 1,362 (79%)
Puts: 357 (21%)
Prior 7-Day Average 245
Calls: 194 (79%)
Puts: 51 (21%)
Current vs Prior 7-Day Avg +714.43%
Calls: +620.04%
Puts: +1074.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.14M
Calls: $858.5K (75%)
Puts: $279.2K (25%)
Prior (08/12) $365.9K
Calls: $354.7K (97%)
Puts: $11.2K (3%)
Current vs Prior +210.93%
Calls: +142.05%
Puts: +2388.09%
Prior 7-Day Total $1.31M
Calls: $1.09M (83%)
Puts: $219.2K (17%)
Prior 7-Day Average $186.6K
Calls: $155.3K (83%)
Puts: $31.3K (17%)
Current vs Prior 7-Day Avg +509.78%
Calls: +452.94%
Puts: +791.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.43
Prior (08/12) 0.05
Current vs Prior +780.49%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -0.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 4,144
Calls: 3,272 (79%)
Puts: 872 (21%)
Prior (08/12) 1,230
Calls: 976 (79%)
Puts: 254 (21%)
Current vs Prior +236.91%
Prior 7-Day Total 11,128
Calls: 9,077 (82%)
Puts: 2,051 (18%)
Prior 7-Day Average 1,589
Calls: 1,296 (82%)
Puts: 293 (18%)
Current vs Prior 7-Day Avg +160.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.38% | 18.37%8.38% | 18.37%
Prior 8.12% | 17.13%8.12% | 17.13%
Current vs Prior +3.21% | +7.24%+3.21% | +7.24%
Prior 7-Day Avg 9.79% | 18.32%9.79% | 18.32%
Current vs 7-Day Avg -14.41% | +0.27%-14.41% | +0.27%
Prior 7-Day Eod 8.12% | 17.13%8.12% | 17.13%
Current vs 7-Day Eod +3.21% | +7.24%+3.21% | +7.24%
Sentiment BEARISHBEARISH

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 75% of dollar volume in calls ($858.5K) vs puts ($279.2K). Massive premium surge with dollar volume up 211% vs prior. Dollar volume significantly above 7-day average (510% higher). Unusually high activity with volume up 189% 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 3 of results (avg 7.4%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1853.0055.70$54.355.0%10.95--
$150.00Aug 2131.8034.50$33.158.1%10.91--
$155.00Aug 2127.0029.60$28.309.2%50.90--
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 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1853.0055.70$54.355.0%10.95--
$150.00Aug 2131.8034.50$33.158.1%10.91--
$155.00Aug 2127.0029.60$28.309.2%50.90--
$170.00Aug 2113.5016.20$14.8518.2%20.81116
$170.00Sep 1821.8024.30$23.0510.8%10.67--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 529, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.8011.80$10.8018.5%1480.4219
$195.00Aug 211.802.65$2.2338.1%1240.2414
$190.00Aug 212.953.50$3.2317.0%730.34328
$210.00Sep 185.107.70$6.4040.6%100.2960
$180.00Aug 216.708.90$7.8028.2%80.59186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 189.9011.90$10.9018.3%870.386
$180.00Sep 1812.3014.10$13.2013.6%510.432
$140.00Aug 210.002.20$1.10200.0%20.07--
$170.00Aug 210.552.90$1.73135.8%20.194
$180.00Aug 213.806.00$4.9044.9%20.412

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. 13 found (best R:R 124.00, avg 12.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$185.00Sep 18$8.30$6.70$8.3067%0.81$178.30
$185.00$195.00Sep 18$3.95$6.05$3.9552%1.53$188.95
$200.00$210.00Sep 18$2.50$7.50$2.5038%3.00$202.50
$190.00$195.00Aug 21$1.00$4.00$1.0034%4.00$191.00
$180.00$185.00Aug 21$2.45$2.55$2.4559%1.04$182.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$140.00Aug 21$0.20$24.80$0.2014%124.00$164.80
$175.00$170.00Sep 18$1.25$3.75$1.2538%3.00$173.75
$170.00$165.00Aug 21$0.43$4.57$0.4319%10.63$169.57
$180.00$175.00Sep 18$2.30$2.70$2.3043%1.17$177.70
$180.00$170.00Aug 21$3.17$6.83$3.1741%2.15$176.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.31, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$2.12$2.12$2.8854%0.74$187.12
$195.00$200.00Sep 18$1.90$1.90$3.1058%0.61$196.90
$190.00$195.00Aug 21$1.00$1.00$4.0066%0.25$191.00
$200.00$210.00Sep 18$2.50$2.50$7.5062%0.33$202.50
$185.00$195.00Sep 18$3.95$3.95$6.0548%0.65$188.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$135.00Sep 18$8.20$8.20$26.8067%0.31$161.80
$180.00$170.00Aug 21$3.17$3.17$6.8359%0.46$176.83
$180.00$175.00Sep 18$2.30$2.30$2.7057%0.85$177.70
$170.00$165.00Aug 21$0.43$0.43$4.5781%0.09$169.57
$175.00$170.00Sep 18$1.25$1.25$3.7562%0.33$173.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.85, cheapest $8.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$9.4059.6%68.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$8.3057.8%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.95% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$7.80$4.90$12.70$167.30$192.706.95%
$170.00Aug 21$14.85$1.73$16.58$153.42$186.589.08%
$170.00Sep 18$23.05$9.65$32.70$137.30$202.7017.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.93% of stock, avg 6.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$165.00Aug 21$2.23$1.30$3.53$161.47$198.53
$195.00$140.00Aug 21$2.23$1.10$3.33$136.67$198.33
$195.00$170.00Aug 21$2.23$1.73$3.96$166.04$198.96
$190.00$165.00Aug 21$3.23$1.30$4.53$160.47$194.53
$190.00$170.00Aug 21$3.23$1.73$4.96$165.04$194.96
$190.00$140.00Aug 21$3.23$1.10$4.33$135.67$194.33
$195.00$180.00Aug 21$2.23$4.90$7.13$172.87$202.13
$190.00$180.00Aug 21$3.23$4.90$8.13$171.87$198.13
$185.00$170.00Aug 21$5.35$1.73$7.08$162.92$192.08
$185.00$165.00Aug 21$5.35$1.30$6.65$158.35$191.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.40, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170190/195Aug 21$1.43$3.5748%0.40$168.57$191.43
140/165190/195Aug 21$1.20$23.8053%0.05$163.80$191.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.15, cheapest $0.33)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.33$4.6725%14.15
$185.00$190.00$195.00Aug 21$1.12$3.8822%3.46
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$1.05$3.9510%3.76

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 $-1.40, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$170.001:2Aug 21-$1.40$13.60
$170.00$180.001:2Aug 21-$0.75$9.25
$170.00$185.001:2Sep 18-$6.45$8.55
$185.00$190.001:2Aug 21-$1.11$3.89
$190.00$195.001:2Aug 21-$1.23$3.77
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$140.001:2Aug 21-$0.90$24.10
$170.00$165.001:2Aug 21-$0.87$4.13
$180.00$170.001:2Aug 21$1.44$8.56
$170.00$135.001:2Sep 18$6.75$28.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.37%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$9.800.426.8%5.37%12.15%14819
$185.00Sep 18$13.700.521.3%7.50%8.81%192
$200.00Sep 18$7.400.389.5%4.05%13.57%399
$210.00Sep 18$5.100.2915.0%2.79%17.79%1060
$185.00Aug 21$4.700.461.3%2.57%3.88%479
$190.00Aug 21$2.950.344.0%1.62%5.66%73328
$195.00Aug 21$1.800.246.8%0.99%7.76%12414

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, 193 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 10-16 call last traded $24.70 on 07/30 (now $46.50/$49.20) — try a limit near $46.50. Also watch the $150.00 01-15 call last traded $27.80 on 07/31 (now $46.30/$49.60) — try a limit near $46.30; the $160.00 12-18 call last traded $25.70 on 08/04 (now $38.40/$41.40) — try a limit near $38.40. Most tradeable put: the $150.00 12-18 put last traded $17.70 on 08/04 (now $10.50/$11.80) — try a limit near $11.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$4.70$6.00$5.35$0.65 08/06$0.38–$5.35$4.7079
$185.00Sep 18$13.70$15.80$14.75$8.70 08/07$2.28–$14.75$13.7092
$185.00Oct 16$17.70$20.00$18.85$8.40 07/28$3.25–$18.85$17.70--
$185.00Dec 18$25.50$27.40$26.45$18.15 07/29$7.85–$26.45$25.50--
$185.00Jan 15$27.20$30.30$28.75$4.40 06/22$9.15–$28.75$27.20--
$180.00Aug 21$6.70$8.90$7.80$3.40 08/07$0.43–$7.80$6.70186
$180.00Sep 18$16.30$18.50$17.40$10.20 08/07$2.78–$17.40$16.30--
$180.00Oct 16$20.00$22.40$21.20$9.51 08/03$4.10–$21.20$20.00--
$180.00Dec 18$27.20$30.10$28.65$11.00 07/14$8.45–$28.65$27.20204
$180.00Jan 15$29.90$32.60$31.25$16.80 07/30$10.10–$31.25$29.9013
$190.00Aug 21$2.95$3.50$3.23$1.40 08/07$0.28–$3.23$2.95328
$190.00Sep 18$11.40$14.00$12.70$6.80 08/07$1.93–$12.70$11.40--
$190.00Oct 16$15.10$17.80$16.45$6.90 08/03$2.60–$16.45$15.107
$190.00Dec 18$23.40$26.00$24.70$10.90 07/27$7.00–$24.70$23.40--
$190.00Jan 15$25.00$28.10$26.55$12.90 08/06$8.45–$26.55$25.00--
$175.00Aug 21$9.50$12.20$10.85$1.90 08/06$0.63–$10.85$9.50--
$175.00Sep 18$18.80$21.40$20.10$9.72 08/07$2.45–$20.10$18.80--
$175.00Oct 16$22.30$25.00$23.65$10.03 07/30$4.55–$23.65$22.30--
$175.00Dec 18$30.40$33.00$31.70$18.80 08/05$9.45–$31.70$30.40--
$175.00Jan 15$31.80$35.00$33.40$24.34 08/07$11.05–$33.40$31.80419
$195.00Aug 21$1.80$2.65$2.23$1.50 07/29$0.20–$2.23$1.8014
$195.00Sep 18$9.80$11.80$10.80$5.50 08/07$1.75–$10.80$9.8019
$195.00Oct 16$13.00$15.70$14.35$1.45 06/18$2.53–$14.35$13.00--
$195.00Dec 18$21.40$24.00$22.70$7.80 07/08$6.15–$22.70$21.40--
$195.00Jan 15$22.90$25.80$24.35$12.74 07/31$7.50–$24.35$22.90--
$170.00Aug 21$13.50$16.20$14.85$7.65 08/07$0.83–$14.85$13.50116
$170.00Sep 18$21.80$24.30$23.05$10.50 08/04$3.65–$23.05$21.80--
$170.00Oct 16$25.50$28.00$26.75$17.20 07/29$5.35–$26.75$25.50--
$170.00Dec 18$32.90$35.40$34.15$19.02 08/06$10.50–$34.15$32.90--
$170.00Jan 15$34.50$37.80$36.15$26.61 08/07$12.35–$36.15$34.50--
$200.00Sep 18$7.40$10.40$8.90$4.70 08/07$1.60–$8.90$7.4099
$200.00Oct 16$11.10$13.90$12.50$4.40 07/30$1.95–$12.50$11.10--
$200.00Dec 18$19.60$21.20$20.40$11.19 08/04$5.65–$20.40$19.60--
$200.00Jan 15$20.90$23.90$22.40$11.56 07/31$6.80–$22.40$20.9073
$165.00Aug 21$17.80$20.40$19.10$7.02 08/07$1.50–$19.10$17.80--
$165.00Sep 18$25.10$27.40$26.25$12.20 08/06$3.95–$26.25$25.10--
$165.00Oct 16$28.30$31.00$29.65$15.60 08/05$6.35–$29.65$28.30--
$165.00Dec 18$35.60$38.40$37.00$22.54 07/28$11.70–$37.00$35.6014
$165.00Jan 15$37.50$39.80$38.65$24.70 08/05$13.55–$38.65$37.50--
$160.00Aug 21$22.10$24.90$23.50$6.48 08/06$1.83–$23.50$22.10--
$160.00Sep 18$28.20$31.20$29.70$16.70 08/07$4.65–$29.70$28.20--
$160.00Oct 16$31.40$34.30$32.85$24.00 08/07$7.75–$32.85$31.40--
$160.00Dec 18$38.40$41.40$39.90$25.70 08/04$12.80–$39.90$38.4037
$160.00Jan 15$40.10$43.40$41.75$27.70 08/04$14.30–$41.75$40.10--
$210.00Sep 18$5.10$7.70$6.40$1.60 07/27$1.38–$6.40$5.1060
$210.00Oct 16$8.80$10.80$9.80$3.54 07/30$1.50–$9.80$8.80--
$210.00Dec 18$16.00$18.60$17.30$12.85 07/29$4.38–$17.30$16.00--
$210.00Jan 15$17.50$20.50$19.00$13.70 08/07$5.85–$19.00$17.50112
$155.00Aug 21$27.00$29.60$28.30$17.90 08/07$2.38–$28.30$27.00--
$155.00Sep 18$32.00$34.90$33.45$14.29 07/30$5.75–$33.45$32.00--
$155.00Oct 16$35.20$37.90$36.55$17.03 07/30$8.95–$36.55$35.20--
$155.00Dec 18$41.10$44.30$42.70$21.30 07/21$14.35–$42.70$41.10--
$155.00Jan 15$43.70$46.10$44.90$30.39 08/03$16.25–$44.90$43.70--
$150.00Aug 21$31.80$34.50$33.15$12.35 08/06$3.35–$33.15$31.80--
$150.00Sep 18$35.80$38.60$37.20$16.23 07/30$7.00–$37.20$35.80--
$150.00Oct 16$38.80$41.50$40.15$23.10 08/05$10.10–$40.15$38.80--
$150.00Dec 18$45.10$47.80$46.45$28.45 08/03$15.85–$46.45$45.10--
$150.00Jan 15$46.30$49.60$47.95$27.80 07/31$17.80–$47.95$46.3011
$220.00Sep 18$2.65$5.30$3.97$1.62 07/29$0.73–$3.97$2.65--
$220.00Oct 16$5.40$7.60$6.50$3.30 08/07$0.75–$6.50$5.40--
$220.00Dec 18$13.30$15.20$14.25$5.21 07/31$3.48–$14.25$13.30534
$220.00Jan 15$14.30$17.20$15.75$8.10 07/31$4.53–$15.75$14.30--
$145.00Aug 21$36.90$39.40$38.15$16.50 08/05$4.70–$38.15$36.90--
$145.00Sep 18$39.80$42.70$41.25$22.00 07/28$8.55–$41.25$39.80--
$145.00Oct 16$42.50$45.20$43.85$22.20 07/30$11.80–$43.85$42.50--
$145.00Dec 18$48.40$51.20$49.80$33.34 08/04$17.55–$49.80$48.40--
$145.00Jan 15$49.30$52.90$51.10$35.20 07/28$19.70–$51.10$49.30--
$140.00Aug 21$41.90$44.40$43.15$29.15 07/29$5.70–$43.15$41.90--
$140.00Sep 18$44.00$46.90$45.45$22.50 07/17$10.35–$45.45$44.00--
$140.00Oct 16$46.50$49.20$47.85$24.70 07/30$13.65–$47.85$46.502
$140.00Dec 18$52.10$54.90$53.50$41.80 08/07$19.50–$53.50$52.10--
$140.00Jan 15$53.50$56.40$54.95$23.05 07/24$20.75–$54.95$53.50--
$230.00Oct 16$3.50$5.80$4.65$1.50 08/03$0.65–$4.65$3.50--
$230.00Dec 18$9.70$12.50$11.10$5.76 07/30$2.90–$11.10$9.70357
$230.00Jan 15$12.10$15.10$13.60$8.20 08/04$3.90–$13.60$12.10--
$135.00Aug 21$46.80$49.40$48.10$20.44 07/30$7.70–$48.10$46.80--
$135.00Sep 18$48.10$51.20$49.65$28.25 08/06$12.70–$49.65$48.10--
$135.00Oct 16$50.50$53.20$51.85$34.30 08/04$15.55–$51.85$50.50--
$135.00Dec 18$55.80$58.50$57.15$23.50 07/22$21.35–$57.15$55.80--
$135.00Jan 15$57.10$59.90$58.50$39.25 08/06$22.90–$58.50$57.10--
$130.00Aug 21$51.40$54.40$52.90$28.45 08/03$10.00–$52.90$51.40--
$130.00Sep 18$53.00$55.70$54.35$33.72 08/05$14.85–$54.35$53.00--
$130.00Oct 16$54.70$57.40$56.05$8.95 06/25$17.85–$56.05$54.70--
$130.00Dec 18$59.60$62.30$60.95$27.27 07/02$23.60–$60.95$59.60--
$130.00Jan 15$60.80$63.60$62.20$43.87 08/04$25.45–$62.20$60.80--
$125.00Aug 21$56.40$59.40$57.90$23.20 07/21$13.00–$57.90$56.40--
$125.00Sep 18$58.00$60.40$59.20$24.45 07/07$17.75–$59.20$58.00--
$125.00Dec 18$63.10$66.60$64.85$15.50 06/24$25.90–$64.85$63.10--
$125.00Jan 15$64.10$67.50$65.80$41.43 07/31$27.60–$65.80$64.10--
$120.00Aug 21$61.30$64.40$62.85$15.95 07/01$16.55–$62.85$61.30--
$120.00Sep 18$62.50$65.10$63.80$39.00 08/06$20.10–$63.80$62.50--
$120.00Oct 16$63.40$66.30$64.85$42.50 08/04$23.20–$64.85$63.40--
$120.00Dec 18$67.20$70.70$68.95$14.00 06/22$28.40–$68.95$67.20--
$120.00Jan 15$68.20$71.40$69.80$33.70 07/08$30.35–$69.80$68.20--
$250.00Dec 18$7.50$9.30$8.40--$8.40–$8.40—$7.50187
$250.00Jan 15$8.70$11.60$10.15--$10.15–$10.15—$8.7031
$115.00Aug 21$66.50$69.40$67.95$46.92 07/30$20.10–$67.95$66.50--
$115.00Sep 18$66.50$70.40$68.45$19.00 06/15$23.80–$68.45$66.50--
$115.00Oct 16$68.50$70.90$69.70$41.10 07/17$26.40–$69.70$68.50--
$115.00Dec 18$71.80$74.40$73.10$31.60 07/01$31.20–$73.10$71.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$6.70$8.30$7.50$21.00 08/07$7.50–$53.65$7.50--
$185.00Dec 18$24.80$26.80$25.80$46.80 07/17$25.80–$58.45$25.80--
$180.00Jan 15$23.50$26.10$24.80$40.60 07/31$24.80–$55.50$24.80--
$180.00Aug 21$3.80$6.00$4.90--$4.90–$4.90—$3.802
$180.00Sep 18$12.30$14.10$13.20--$13.20–$13.20—$12.302
$190.00Jan 15$28.80$31.90$30.35$47.40 07/31$30.35–$63.60$30.35--
$175.00Aug 21$1.75$4.80$3.28$8.37 08/07$3.28–$43.75$3.28--
$175.00Sep 18$9.90$11.90$10.90$57.89 06/17$10.90–$45.45$10.906
$175.00Jan 15$21.40$24.00$22.70$61.18 06/17$22.70–$51.50$22.70--
$170.00Sep 18$8.30$11.00$9.65$57.70 06/17$9.65–$41.05$9.65--
$170.00Aug 21$0.55$2.90$1.73--$1.73–$1.73—$0.554
$165.00Aug 21$0.50$2.10$1.30$3.90 08/07$1.30–$34.30$1.3010
$165.00Sep 18$6.30$9.40$7.85$27.80 07/16$7.85–$36.80$7.85--
$160.00Aug 21$0.15$2.80$1.48$3.20 08/07$1.25–$29.75$1.48--
$160.00Sep 18$4.70$7.70$6.20$14.09 08/04$6.20–$32.70$6.20--
$160.00Oct 16$8.00$10.50$9.25$19.20 08/03$9.25–$34.45$9.25--
$160.00Dec 18$13.70$15.40$14.55$36.80 07/22$14.55–$38.85$14.55--
$160.00Jan 15$14.60$17.60$16.10$21.70 08/07$16.10–$39.85$16.10--
$210.00Dec 18$40.10$43.30$41.70--$41.70–$41.70—$40.10515
$155.00Aug 21$0.00$2.60$1.30$2.10 08/07$0.53–$25.45$1.30--
$155.00Sep 18$3.70$6.70$5.20$16.85 07/27$5.20–$28.75$5.20--
$155.00Dec 18$12.10$14.50$13.30$33.80 07/22$13.30–$35.05$13.307
$155.00Jan 15$13.40$15.40$14.40$25.70 07/31$14.40–$36.50$14.40--
$150.00Aug 21$0.00$2.35$1.18$1.00 08/07$0.35–$21.90$1.00--
$150.00Sep 18$2.60$4.90$3.75$9.28 08/04$3.75–$24.70$3.75--
$150.00Oct 16$5.40$7.30$6.35$12.25 08/05$6.35–$27.25$6.35--
$150.00Dec 18$10.50$11.80$11.15$17.70 08/04$11.15–$31.95$11.1558
$150.00Jan 15$11.80$13.70$12.75$22.90 07/31$12.75–$33.20$12.75--
$145.00Aug 21$0.00$2.20$1.10$0.90 08/07$0.23–$17.30$0.90--
$145.00Sep 18$1.85$4.90$3.38$7.49 08/04$3.38–$21.45$3.38--
$145.00Dec 18$9.00$10.30$9.65$12.20 08/07$9.65–$28.55$9.65--
$145.00Jan 15$10.20$12.20$11.20--$11.20–$11.20—$10.2017
$140.00Aug 21$0.00$2.20$1.10$1.30 08/06$0.13–$13.80$1.10--
$140.00Sep 18$1.70$3.70$2.70$8.51 07/31$2.50–$18.25$2.70--
$140.00Oct 16$3.30$5.10$4.20$9.60 08/03$4.20–$20.60$4.2018
$140.00Dec 18$7.70$9.90$8.80$13.00 08/07$8.80–$25.40$8.80--
$140.00Jan 15$8.40$10.60$9.50$17.50 07/28$9.50–$26.85$9.50--
$135.00Aug 21$0.00$2.15$1.08$0.91 08/05$0.10–$10.65$0.91--
$135.00Sep 18$1.25$1.65$1.45$5.92 07/31$1.45–$15.35$1.45--
$135.00Oct 16$2.40$4.30$3.35$6.05 08/07$3.35–$17.05$3.35--
$135.00Dec 18$5.60$7.60$6.60$13.60 07/31$6.60–$21.85$6.6055
$130.00Aug 21$0.00$2.15$1.08$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.65$1.30$0.98$3.90 08/05$0.98–$12.40$0.98--
$130.00Oct 16$1.05$3.80$2.42$4.90 08/07$2.42–$14.80$2.42--
$130.00Dec 18$5.40$7.50$6.45$15.80 07/16$6.20–$19.10$6.45--
$130.00Jan 15$6.30$8.00$7.15$30.03 06/11$7.15–$21.15$7.15--
$240.00Sep 18$57.20$59.50$58.35$120.20 06/26$58.35–$108.55$58.35--
$240.00Dec 18$62.40$65.40$63.90$78.00 08/07$63.90–$108.95$63.90--
$125.00Aug 21$0.00$2.15$1.08$0.90 08/05$0.38–$5.70$0.90--
$125.00Sep 18$0.20$2.10$1.15$2.30 07/29$0.98–$9.80$1.1538
$125.00Oct 16$0.55$3.20$1.88$12.90 07/23$1.88–$12.25$1.88--
$125.00Dec 18$4.50$7.20$5.85$10.00 08/06$5.15–$17.05$5.85--
$125.00Jan 15$5.10$6.60$5.85$10.50 07/29$5.85–$18.45$5.85--
$120.00Aug 21$0.00$2.15$1.08$0.75 08/07$0.28–$3.95$0.75--
$120.00Sep 18$0.10$1.10$0.60$2.80 07/30$0.60–$8.10$0.60--
$120.00Dec 18$2.95$6.30$4.63$8.00 08/03$4.40–$14.30$4.63--
$120.00Jan 15$3.50$6.50$5.00$8.40 08/04$5.00–$16.15$5.00--
$115.00Aug 21$0.00$2.15$1.08$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.00$2.10$1.05$1.75 08/03$1.05–$6.05$1.05--
$115.00Dec 18$3.10$4.00$3.55$5.90 08/05$3.40–$12.40$3.55--
$115.00Jan 15$3.20$5.60$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$0.05--
$110.00Sep 18$0.00$0.85$0.43$0.69 08/07$0.43–$4.80$0.43--
$110.00Oct 16$0.30$1.60$0.95$2.20 07/30$0.75–$7.10$0.95--
$110.00Dec 18$2.20$3.60$2.90$6.30 07/30$2.73–$10.55$2.9044
$110.00Jan 15$2.20$4.90$3.55$7.20 07/31$3.43–$11.55$3.55--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$2.25$1.13$1.20 07/29$0.40–$3.15$1.13--
$105.00Oct 16$0.00$2.45$1.23$1.70 08/03$0.88–$5.15$1.23--
$105.00Dec 18$1.85$3.30$2.58$16.70 06/24$2.17–$8.65$2.5825
$100.00Aug 21$0.00$1.20$0.60$0.56 07/30$0.13–$1.30$0.56--
$100.00Sep 18$0.00$1.30$0.65$2.50 07/22$0.30–$2.65$0.65--
$100.00Oct 16$0.05$1.00$0.53$1.35 07/30$0.53–$3.65$0.53--
$100.00Dec 18$1.50$2.55$2.03$3.20 08/05$1.80–$7.05$2.0348
$100.00Jan 15$1.85$2.70$2.28$7.90 07/22$1.68–$8.10$2.28--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$2.20$1.10$1.80 07/24$0.38–$1.93$1.10--
$95.00Oct 16$0.00$1.70$0.85$2.70 07/23$0.53–$2.85$0.85--
$95.00Dec 18$1.15$3.50$2.33$8.80 06/15$1.38–$5.55$2.33--
$95.00Jan 15$1.55$3.10$2.33$3.86 07/28$1.65–$6.75$2.33--
$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$0.35–$1.88$0.56--
$90.00Oct 16$0.00$1.70$0.85$2.10 07/24$0.43–$1.95$0.85--
$90.00Dec 18$0.95$3.30$2.13$2.50 07/31$1.25–$4.70$2.1318
$90.00Jan 15$1.25$2.55$1.90$11.90 06/23$0.98–$5.60$1.90--
$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$1.95$0.98$1.50 07/24$0.30–$1.90$0.98--
$85.00Dec 18$0.55$1.85$1.20$1.75 08/03$0.75–$2.85$1.20--
$85.00Jan 15$0.40$1.65$1.02$3.38 07/17$1.02–$4.60$1.02--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$1.95$0.98$1.10 07/24$0.28–$1.55$0.98--
$80.00Jan 15$0.25$1.65$0.95$3.40 07/08$0.93–$3.73$0.95--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.90–$1.08$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$1.95$0.98$3.17 06/11$0.20–$1.38$0.98--
$75.00Dec 18$0.30$3.10$1.70$1.20 07/29$0.63–$1.95$1.20--
$75.00Jan 15$0.35$1.05$0.70$1.37 07/31$0.53–$2.60$0.705
$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--

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 1,401
Total Puts 599
Put/Call Ratio 0.43
Net Difference 802

Prior's Put/Call Breakdown

Total Calls 659
Total Puts 32
Put/Call Ratio 0.05
Net Difference 627

Prior 7-Day Put/Call Summary

Total Calls 1,362
Total Puts 357
Average Put/Call Ratio 0.43
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