Tour v509
GWRE
GUIDEWIRE SOFTWARE I
$175.59 -3.85%
$175.42 (-0.10%)🌙
as of 08/14 06:34 PM
(8/13 18:36) ◀
|
Friday, August 14, 2026 (6:34pm)
January 2026
|
▶ (8/17 18:34)
◀ 8/14 18:34 ▶

Option Volume

Detail
ℹ
Current (08/14) 841
Calls: 698 (83%)
Puts: 143 (17%)
Prior (08/13) 2,000
Calls: 1,401 (70%)
Puts: 599 (30%)
Current vs Prior -57.95%
Calls: -50.18% (Calls)
Puts: -76.13% (Puts)
Prior 7-Day Total 3,567
Calls: 2,622 (74%)
Puts: 945 (26%)
Prior 7-Day Average 509
Calls: 374 (74%)
Puts: 135 (26%)
Current vs Prior 7-Day Avg +65.04%
Calls: +86.35%
Puts: +5.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.25M
Calls: $1.67M (74%)
Puts: $579.8K (26%)
Prior (08/13) $1.14M
Calls: $858.5K (75%)
Puts: $279.2K (25%)
Current vs Prior +97.41%
Calls: +94.07%
Puts: +107.69%
Prior 7-Day Total $2.32M
Calls: $1.83M (79%)
Puts: $488.0K (21%)
Prior 7-Day Average $330.9K
Calls: $261.2K (79%)
Puts: $69.7K (21%)
Current vs Prior 7-Day Avg +578.65%
Calls: +537.80%
Puts: +731.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.20
Prior (08/13) 0.43
Current vs Prior -52.08%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -57.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 2,020
Calls: 1,526 (76%)
Puts: 494 (24%)
Prior (08/13) 4,144
Calls: 3,272 (79%)
Puts: 872 (21%)
Current vs Prior -51.25%
Prior 7-Day Total 14,335
Calls: 11,534 (80%)
Puts: 2,801 (20%)
Prior 7-Day Average 2,047
Calls: 1,647 (80%)
Puts: 400 (20%)
Current vs Prior 7-Day Avg -1.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.52% | 17.26%7.52% | 17.26%
Prior 8.38% | 18.37%8.38% | 18.37%
Current vs Prior -10.27% | -6.07%-10.27% | -6.07%
Prior 7-Day Avg 9.31% | 18.12%9.31% | 18.12%
Current vs 7-Day Avg -19.26% | -4.78%-19.26% | -4.78%
Prior 7-Day Eod 8.38% | 18.37%8.38% | 18.37%
Current vs 7-Day Eod -10.27% | -6.07%-10.27% | -6.07%
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 74% call dollar volume ($1.67M). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (579% higher). Below-average activity with volume down 58% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2119.6022.50$21.0513.8%30.92--
$160.00Aug 2115.0017.90$16.4517.6%30.9131
$165.00Aug 2111.2013.70$12.4520.1%40.8079
$170.00Aug 217.509.90$8.7027.6%50.69116
$165.00Sep 1818.8021.20$20.0012.0%30.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 77, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 185.007.30$6.1537.4%120.30--
$190.00Aug 210.752.00$1.3890.6%60.18321
$170.00Aug 217.509.90$8.7027.6%50.69116
$180.00Sep 1811.3013.50$12.4017.7%50.4917
$185.00Sep 189.7011.30$10.5015.2%50.4492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.552.65$1.60131.2%50.20--
$155.00Sep 184.006.50$5.2547.6%40.23--
$175.00Aug 213.805.60$4.7038.3%30.463
$175.00Sep 1812.3014.80$13.5518.5%30.4689
$150.00Sep 183.204.80$4.0040.0%20.19--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.97, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$180.00Sep 18$7.60$7.40$7.6066%0.97$172.60
$190.00$200.00Sep 18$2.60$7.40$2.6039%2.85$192.60
$180.00$185.00Sep 18$1.90$3.10$1.9049%1.63$181.90
$175.00$185.00Aug 21$3.32$6.68$3.3254%2.01$178.32
$185.00$190.00Sep 18$1.75$3.25$1.7544%1.86$186.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Aug 21$0.95$4.05$0.9531%4.26$169.05
$160.00$155.00Sep 18$1.20$3.80$1.2028%3.17$158.80
$155.00$150.00Sep 18$1.25$3.75$1.2523%3.00$153.75
$175.00$170.00Aug 21$2.15$2.85$2.1546%1.33$172.85
$150.00$145.00Sep 18$1.10$3.90$1.1019%3.55$148.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.83, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$0.95$0.95$4.0572%0.23$185.95
$190.00$195.00Aug 21$0.48$0.48$4.5282%0.11$190.48
$185.00$190.00Sep 18$1.75$1.75$3.2556%0.54$186.75
$180.00$185.00Sep 18$1.90$1.90$3.1051%0.61$181.90
$190.00$200.00Sep 18$2.60$2.60$7.4061%0.35$192.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$160.00Sep 18$4.55$4.55$5.4560%0.83$165.45
$175.00$170.00Sep 18$2.55$2.55$2.4554%1.04$172.45
$150.00$145.00Sep 18$1.10$1.10$3.9081%0.28$148.90
$175.00$170.00Aug 21$2.15$2.15$2.8554%0.75$172.85
$155.00$150.00Sep 18$1.25$1.25$3.7577%0.33$153.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.65, cheapest $8.85)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$8.8553.0%63.9%
$170.00Aug 21Sep 18$8.4551.9%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.89% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$5.65$4.70$10.35$164.65$185.355.89%
$170.00Aug 21$8.70$2.55$11.25$158.75$181.256.41%
$165.00Aug 21$12.45$1.60$14.05$150.95$179.058.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.42% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$165.00Aug 21$0.90$1.60$2.50$162.50$197.50
$190.00$165.00Aug 21$1.38$1.60$2.98$162.02$192.98
$195.00$170.00Aug 21$0.90$2.55$3.45$166.55$198.45
$185.00$165.00Aug 21$2.33$1.60$3.93$161.07$188.93
$190.00$170.00Aug 21$1.38$2.55$3.93$166.07$193.93
$185.00$170.00Aug 21$2.33$2.55$4.88$165.12$189.88
$190.00$175.00Aug 21$1.38$4.70$6.08$168.92$196.08
$195.00$175.00Aug 21$0.90$4.70$5.60$169.40$200.60
$185.00$175.00Aug 21$2.33$4.70$7.03$167.97$192.03
$200.00$150.00Sep 18$6.15$4.00$10.15$139.85$210.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.40, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170190/195Aug 21$1.43$3.5751%0.40$168.57$191.43
165/170185/190Aug 21$1.90$3.1042%0.61$168.10$186.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Aug 21$0.25$4.7521%19.00
$180.00$185.00$190.00Sep 18$0.15$4.8510%32.33
$165.00$170.00$175.00Aug 21$0.70$4.3026%6.14
$185.00$190.00$195.00Aug 21$0.47$4.5315%9.64
$155.00$160.00$165.00Aug 21$0.60$4.4012%7.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.15$4.859%32.33
$165.00$170.00$175.00Aug 21$1.20$3.8026%3.17

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 $-4.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Sep 18-$4.80$10.20
$185.00$190.001:2Aug 21-$0.43$4.57
$170.00$175.001:2Aug 21-$2.60$2.40
$190.00$195.001:2Aug 21-$0.42$4.58
$190.00$200.001:2Sep 18-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.40$4.60
$170.00$160.001:2Sep 18-$1.90$8.10
$170.00$165.001:2Aug 21-$0.65$4.35
$150.00$145.001:2Sep 18-$1.80$3.20
$155.00$150.001:2Sep 18-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.52%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$9.700.445.4%5.52%10.88%592
$180.00Sep 18$11.300.492.5%6.44%8.95%517
$190.00Sep 18$7.500.398.2%4.27%12.48%1--
$200.00Sep 18$5.000.3013.9%2.85%16.75%12--
$185.00Aug 21$1.350.285.4%0.77%6.13%283
$190.00Aug 21$0.750.188.2%0.43%8.63%6321
$195.00Aug 21$0.100.1211.1%0.06%11.11%2137

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. 195 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 $160.00 01-15 call last traded $27.70 on 08/04 (now $34.30/$36.40) — try a limit near $34.30. Also watch the $185.00 09-18 call last traded $8.70 on 08/07 (now $9.70/$11.30) — try a limit near $9.70; the $160.00 08-21 call last traded $6.48 on 08/06 (now $15.00/$17.90) — try a limit near $15.00. Most tradeable put: the $175.00 09-18 put last traded $57.89 on 06/17 (now $12.30/$14.80) — try a limit near $13.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$4.70$6.60$5.65$1.90 08/06$0.63–$10.85$4.70--
$175.00Sep 18$13.50$15.80$14.65$9.72 08/07$2.45–$20.10$13.50--
$175.00Oct 16$16.90$19.70$18.30$10.03 07/30$4.55–$23.65$16.90--
$175.00Dec 18$24.30$26.90$25.60$18.80 08/05$9.45–$31.70$24.30--
$175.00Jan 15$26.70$28.70$27.70$24.34 08/07$11.05–$33.40$26.70--
$180.00Aug 21$2.65$4.60$3.63$3.40 08/07$0.43–$7.80$3.40--
$180.00Sep 18$11.30$13.50$12.40$10.20 08/07$2.78–$17.40$11.3017
$180.00Oct 16$14.80$17.00$15.90$9.51 08/03$4.10–$21.20$14.80--
$180.00Dec 18$22.70$24.70$23.70$11.00 07/14$8.45–$28.65$22.70--
$180.00Jan 15$24.40$26.50$25.45$16.80 07/30$10.10–$31.25$24.40--
$170.00Aug 21$7.50$9.90$8.70$7.65 08/07$0.83–$14.85$7.65116
$170.00Sep 18$16.00$18.60$17.30$10.50 08/04$3.65–$23.05$16.00--
$170.00Oct 16$19.90$21.80$20.85$17.20 07/29$5.35–$26.75$19.90--
$170.00Dec 18$27.10$29.20$28.15$19.02 08/06$10.50–$34.15$27.10--
$170.00Jan 15$29.00$31.30$30.15$26.61 08/07$12.35–$36.15$29.00--
$185.00Aug 21$1.35$3.30$2.33$0.65 08/06$0.38–$5.35$1.3583
$185.00Sep 18$9.70$11.30$10.50$8.70 08/07$2.28–$14.75$9.7092
$185.00Oct 16$12.80$15.50$14.15$8.40 07/28$3.25–$18.85$12.80--
$185.00Dec 18$20.20$22.60$21.40$18.15 07/29$7.85–$26.45$20.20--
$185.00Jan 15$22.40$24.70$23.55$4.40 06/22$9.15–$28.75$22.40--
$165.00Aug 21$11.20$13.70$12.45$7.02 08/07$1.50–$19.10$11.2079
$165.00Sep 18$18.80$21.20$20.00$12.20 08/06$3.95–$26.25$18.80--
$165.00Oct 16$22.50$25.10$23.80$15.60 08/05$6.35–$29.65$22.50--
$165.00Dec 18$29.50$31.80$30.65$22.54 07/28$11.70–$37.00$29.50--
$165.00Jan 15$31.60$33.70$32.65$24.70 08/05$13.55–$38.65$31.60--
$190.00Aug 21$0.75$2.00$1.38$1.40 08/07$0.28–$3.23$1.38321
$190.00Sep 18$7.50$10.00$8.75$6.80 08/07$1.93–$12.70$7.50--
$190.00Oct 16$11.10$12.80$11.95$6.90 08/03$2.60–$16.45$11.10--
$190.00Dec 18$18.40$20.70$19.55$10.90 07/27$7.00–$24.70$18.40--
$190.00Jan 15$20.00$22.80$21.40$12.90 08/06$8.45–$26.55$20.00--
$160.00Aug 21$15.00$17.90$16.45$6.48 08/06$1.83–$23.50$15.0031
$160.00Sep 18$22.10$24.40$23.25$16.70 08/07$4.65–$29.70$22.10--
$160.00Oct 16$25.60$28.10$26.85$24.00 08/07$7.75–$32.85$25.60--
$160.00Dec 18$32.40$34.50$33.45$25.70 08/04$12.80–$39.90$32.40--
$160.00Jan 15$34.30$36.40$35.35$27.70 08/04$14.30–$41.75$34.3015
$195.00Aug 21$0.10$1.70$0.90$1.50 07/29$0.20–$2.23$0.90137
$195.00Sep 18$6.10$8.20$7.15$5.50 08/07$1.75–$10.80$6.10--
$195.00Oct 16$9.40$12.00$10.70$1.45 06/18$2.53–$14.35$9.40--
$195.00Dec 18$16.70$19.00$17.85$7.80 07/08$6.15–$22.70$16.70--
$195.00Jan 15$18.70$20.60$19.65$12.74 07/31$7.50–$24.35$18.70--
$155.00Aug 21$19.60$22.50$21.05$17.90 08/07$2.38–$28.30$19.60--
$155.00Sep 18$25.50$28.20$26.85$14.29 07/30$5.75–$33.45$25.50--
$155.00Oct 16$28.50$31.50$30.00$17.03 07/30$8.95–$36.55$28.50--
$155.00Dec 18$35.00$38.00$36.50$21.30 07/21$14.35–$42.70$35.00--
$155.00Jan 15$37.00$39.70$38.35$30.39 08/03$16.25–$44.90$37.00--
$200.00Sep 18$5.00$7.30$6.15$4.70 08/07$1.60–$8.90$5.00--
$200.00Oct 16$8.00$10.50$9.25$4.40 07/30$1.95–$12.50$8.00--
$200.00Dec 18$15.10$17.40$16.25$11.19 08/04$5.65–$20.40$15.10--
$200.00Jan 15$17.20$19.40$18.30$11.56 07/31$6.80–$22.40$17.20--
$150.00Aug 21$24.60$27.30$25.95$12.35 08/06$3.35–$33.15$24.60--
$150.00Sep 18$28.90$32.10$30.50$16.23 07/30$7.00–$37.20$28.90--
$150.00Oct 16$32.20$34.80$33.50$23.10 08/05$10.10–$40.15$32.20--
$150.00Dec 18$38.00$41.20$39.60$28.45 08/03$15.85–$46.45$38.00--
$150.00Jan 15$40.40$42.60$41.50$27.80 07/31$17.80–$47.95$40.40--
$145.00Aug 21$29.50$32.60$31.05$16.50 08/05$4.70–$38.15$29.50--
$145.00Sep 18$33.00$35.70$34.35$22.00 07/28$8.55–$41.25$33.00--
$145.00Oct 16$35.90$38.40$37.15$22.20 07/30$11.80–$43.85$35.90--
$145.00Dec 18$41.00$44.50$42.75$33.34 08/04$17.55–$49.80$41.00--
$145.00Jan 15$43.50$46.20$44.85$35.20 07/28$19.70–$51.10$43.50--
$210.00Sep 18$3.10$5.50$4.30$1.60 07/27$1.38–$6.40$3.10--
$210.00Oct 16$5.80$8.20$7.00$3.54 07/30$1.50–$9.80$5.80--
$210.00Dec 18$12.40$14.60$13.50$12.85 07/29$4.38–$17.30$12.85--
$210.00Jan 15$14.50$16.20$15.35$13.70 08/07$5.85–$19.00$14.50--
$140.00Aug 21$34.50$37.20$35.85$29.15 07/29$5.70–$43.15$34.50--
$140.00Sep 18$37.40$39.80$38.60$22.50 07/17$10.35–$45.45$37.40--
$140.00Oct 16$39.50$42.20$40.85$24.70 07/30$13.65–$47.85$39.50--
$140.00Dec 18$45.10$47.60$46.35$41.80 08/07$19.50–$53.50$45.10--
$140.00Jan 15$46.90$49.30$48.10$23.05 07/24$20.75–$54.95$46.90--
$135.00Aug 21$39.40$42.20$40.80$20.44 07/30$7.70–$48.10$39.40--
$135.00Sep 18$41.70$44.30$43.00$28.25 08/06$12.70–$49.65$41.70--
$135.00Oct 16$43.80$46.20$45.00$34.30 08/04$15.55–$51.85$43.80--
$135.00Dec 18$48.70$51.30$50.00$23.50 07/22$21.35–$57.15$48.70--
$135.00Jan 15$50.40$52.80$51.60$39.25 08/06$22.90–$58.50$50.40--
$220.00Sep 18$2.30$4.10$3.20$1.62 07/29$0.73–$3.97$2.3023
$220.00Oct 16$4.20$6.60$5.40$3.30 08/07$0.75–$6.50$4.20--
$220.00Dec 18$10.00$12.30$11.15$5.21 07/31$3.48–$14.25$10.00534
$220.00Jan 15$12.00$14.20$13.10$8.10 07/31$4.53–$15.75$12.00--
$130.00Aug 21$44.40$47.20$45.80$28.45 08/03$10.00–$52.90$44.40--
$130.00Sep 18$46.30$48.70$47.50$33.72 08/05$14.85–$54.35$46.30--
$130.00Oct 16$47.50$50.70$49.10$8.95 06/25$17.85–$56.05$47.50--
$130.00Dec 18$52.50$55.20$53.85$27.27 07/02$23.60–$60.95$52.50--
$130.00Jan 15$53.50$56.70$55.10$43.87 08/04$25.45–$62.20$53.50--
$125.00Aug 21$49.40$52.60$51.00$23.20 07/21$13.00–$57.90$49.40--
$125.00Sep 18$50.50$53.30$51.90$24.45 07/07$17.75–$59.20$50.50--
$125.00Dec 18$56.00$59.30$57.65$15.50 06/24$25.90–$64.85$56.00--
$125.00Jan 15$57.50$60.50$59.00$41.43 07/31$27.60–$65.80$57.50--
$230.00Oct 16$2.80$5.30$4.05$1.50 08/03$0.65–$4.65$2.80--
$230.00Dec 18$8.30$10.20$9.25$5.76 07/30$2.90–$11.10$8.30--
$230.00Jan 15$9.90$12.40$11.15$8.20 08/04$3.90–$13.60$9.90--
$120.00Aug 21$54.40$57.50$55.95$15.95 07/01$16.55–$62.85$54.40--
$120.00Sep 18$55.70$58.50$57.10$39.00 08/06$20.10–$63.80$55.70--
$120.00Oct 16$56.50$59.50$58.00$42.50 08/04$23.20–$64.85$56.50--
$120.00Dec 18$60.10$63.30$61.70$14.00 06/22$28.40–$68.95$60.10--
$120.00Jan 15$61.00$64.40$62.70$33.70 07/08$30.35–$69.80$61.00--
$115.00Aug 21$59.40$62.50$60.95$46.92 07/30$20.10–$67.95$59.40--
$115.00Sep 18$60.30$63.30$61.80$19.00 06/15$23.80–$68.45$60.30--
$115.00Oct 16$61.00$64.10$62.55$41.10 07/17$26.40–$69.70$61.00--
$115.00Dec 18$64.60$67.20$65.90$31.60 07/01$31.20–$73.10$64.60--
$250.00Jan 15$6.90$9.10$8.00--$8.00–$10.15$6.9031
$260.00Dec 18$4.40$6.00$5.20--$5.20–$5.20—$4.4047
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$3.80$5.60$4.70$8.37 08/07$3.28–$43.75$4.703
$175.00Sep 18$12.30$14.80$13.55$57.89 06/17$10.90–$45.45$13.5589
$175.00Jan 15$22.80$25.00$23.90$61.18 06/17$22.70–$51.50$23.90--
$180.00Jan 15$25.20$27.20$26.20$40.60 07/31$24.80–$55.50$26.20--
$170.00Sep 18$9.90$12.10$11.00$57.70 06/17$9.65–$41.05$11.00--
$185.00Aug 21$10.00$12.70$11.35$21.00 08/07$7.50–$53.65$11.35--
$185.00Dec 18$26.50$28.50$27.50$46.80 07/17$25.80–$58.45$27.50--
$165.00Aug 21$0.55$2.65$1.60$3.90 08/07$1.30–$34.30$1.60--
$165.00Sep 18$7.60$9.60$8.60$27.80 07/16$7.85–$36.80$8.60--
$190.00Jan 15$31.20$33.80$32.50$47.40 07/31$30.35–$63.60$32.50--
$160.00Aug 21$0.00$1.20$0.60$3.20 08/07$0.60–$29.75$0.60--
$160.00Sep 18$4.70$8.20$6.45$14.09 08/04$6.20–$32.70$6.45--
$160.00Oct 16$9.10$11.10$10.10$19.20 08/03$9.25–$34.45$10.10--
$160.00Dec 18$14.00$17.20$15.60$36.80 07/22$14.55–$38.85$15.60--
$160.00Jan 15$15.50$17.50$16.50$21.70 08/07$16.10–$39.85$16.50--
$155.00Aug 21$0.00$1.30$0.65$2.10 08/07$0.53–$25.45$0.65--
$155.00Sep 18$4.00$6.50$5.25$16.85 07/27$5.20–$28.75$5.25--
$155.00Dec 18$12.50$14.00$13.25$33.80 07/22$13.25–$35.05$13.25--
$155.00Jan 15$13.40$16.60$15.00$25.70 07/31$14.40–$36.50$15.00--
$150.00Aug 21$0.00$0.75$0.38$1.00 08/07$0.35–$21.90$0.38--
$150.00Sep 18$3.20$4.80$4.00$9.28 08/04$3.75–$24.70$4.00--
$150.00Oct 16$5.10$7.90$6.50$12.25 08/05$6.35–$27.25$6.50--
$150.00Dec 18$10.50$12.30$11.40$17.70 08/04$11.15–$31.95$11.40--
$150.00Jan 15$12.30$13.50$12.90$22.90 07/31$12.75–$33.20$12.90--
$145.00Aug 21$0.00$0.75$0.38$0.90 08/07$0.23–$17.30$0.38--
$145.00Sep 18$2.10$3.70$2.90$7.49 08/04$2.90–$21.45$2.90--
$145.00Dec 18$8.50$10.30$9.40$12.20 08/07$9.40–$28.55$9.40--
$140.00Aug 21$0.00$0.75$0.38$1.30 08/06$0.13–$13.80$0.38--
$140.00Sep 18$1.40$2.50$1.95$8.51 07/31$1.95–$18.25$1.95--
$140.00Oct 16$3.50$4.80$4.15$9.60 08/03$4.15–$20.60$4.15--
$140.00Dec 18$7.50$9.90$8.70$13.00 08/07$8.70–$25.40$8.70--
$140.00Jan 15$8.50$11.60$10.05$17.50 07/28$9.50–$26.85$10.05--
$135.00Aug 21$0.00$0.45$0.23$0.91 08/05$0.10–$10.65$0.23--
$135.00Sep 18$1.15$1.75$1.45$5.92 07/31$1.45–$15.35$1.45159
$135.00Oct 16$1.75$4.40$3.08$6.05 08/07$3.08–$17.05$3.08--
$135.00Dec 18$6.30$8.80$7.55$13.60 07/31$6.60–$21.85$7.55--
$130.00Aug 21$0.00$0.95$0.48$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.00$1.40$0.70$3.90 08/05$0.70–$12.40$0.70--
$130.00Oct 16$1.10$3.20$2.15$4.90 08/07$2.15–$14.80$2.15--
$130.00Dec 18$4.70$6.50$5.60$15.80 07/16$5.60–$19.10$5.60--
$130.00Jan 15$5.90$8.10$7.00$30.03 06/11$7.00–$21.15$7.00--
$125.00Aug 21$0.00$0.95$0.48$0.90 08/05$0.38–$5.70$0.48--
$125.00Sep 18$0.00$2.05$1.02$2.30 07/29$0.98–$9.80$1.02--
$125.00Oct 16$1.15$2.20$1.68$12.90 07/23$1.68–$12.25$1.68--
$125.00Dec 18$3.60$5.60$4.60$10.00 08/06$4.60–$17.05$4.60--
$125.00Jan 15$4.40$6.30$5.35$10.50 07/29$5.35–$18.45$5.35--
$120.00Aug 21$0.00$0.75$0.38$0.75 08/07$0.28–$3.95$0.38--
$120.00Sep 18$0.40$0.85$0.63$2.80 07/30$0.60–$8.10$0.638
$120.00Dec 18$3.10$4.70$3.90$8.00 08/03$3.90–$14.30$3.90--
$120.00Jan 15$3.80$6.40$5.10$8.40 08/04$5.00–$16.15$5.10--
$115.00Aug 21$0.00$0.75$0.38$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.00$1.20$0.60$1.75 08/03$0.60–$6.05$0.6051
$115.00Dec 18$2.40$3.70$3.05$5.90 08/05$3.05–$12.40$3.05--
$115.00Jan 15$3.00$4.50$3.75$12.40 07/10$3.75–$13.95$3.75--
$240.00Sep 18$63.30$66.50$64.90$120.20 06/26$58.35–$108.55$64.90--
$240.00Dec 18$67.80$70.30$69.05$78.00 08/07$63.90–$108.95$69.05--
$110.00Aug 21$0.00$0.10$0.05$0.72 08/07$0.05–$1.75$0.05--
$110.00Sep 18$0.00$1.05$0.53$0.69 08/07$0.43–$4.80$0.53--
$110.00Oct 16$0.00$2.10$1.05$2.20 07/30$0.75–$7.10$1.05--
$110.00Dec 18$1.75$3.00$2.38$6.30 07/30$2.38–$10.55$2.38--
$110.00Jan 15$2.60$4.70$3.65$7.20 07/31$3.43–$11.55$3.65--
$105.00Aug 21$0.00$0.95$0.48$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$2.20$1.10$1.20 07/29$0.40–$3.15$1.10--
$105.00Oct 16$0.00$1.95$0.98$1.70 08/03$0.88–$5.15$0.98--
$105.00Dec 18$1.20$2.50$1.85$16.70 06/24$1.85–$8.65$1.85--
$100.00Aug 21$0.00$0.10$0.05$0.56 07/30$0.05–$1.30$0.05--
$100.00Sep 18$0.00$1.35$0.68$2.50 07/22$0.30–$2.65$0.68--
$100.00Oct 16$0.00$1.85$0.93$1.35 07/30$0.53–$3.65$0.93--
$100.00Dec 18$1.30$2.10$1.70$3.20 08/05$1.70–$7.05$1.70184
$100.00Jan 15$1.00$2.50$1.75$7.90 07/22$1.68–$8.10$1.75--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$1.75$0.88$1.80 07/24$0.38–$1.93$0.88--
$95.00Oct 16$0.00$1.75$0.88$2.70 07/23$0.53–$2.85$0.88--
$95.00Dec 18$0.30$1.80$1.05$8.80 06/15$1.05–$5.55$1.05--
$95.00Jan 15$0.85$2.05$1.45$3.86 07/28$1.45–$6.75$1.45--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$1.15$0.57$0.56 07/30$0.35–$1.88$0.56--
$90.00Oct 16$0.00$1.75$0.88$2.10 07/24$0.43–$1.95$0.88--
$90.00Dec 18$0.05$1.55$0.80$2.50 07/31$0.80–$4.70$0.80--
$90.00Jan 15$0.20$1.75$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$1.15$0.57$1.50 07/24$0.30–$1.90$0.57--
$85.00Dec 18$0.05$2.55$1.30$1.75 08/03$0.75–$2.85$1.30--
$85.00Jan 15$0.05$1.85$0.95$3.38 07/17$0.95–$4.60$0.95--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$1.75$0.88$1.10 07/24$0.28–$1.55$0.88--
$80.00Jan 15$0.50$1.65$1.08$3.40 07/08$0.93–$3.73$1.08--
$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$1.75$0.88$3.17 06/11$0.20–$1.23$0.88--
$75.00Dec 18$0.05$2.20$1.13$1.20 07/29$0.63–$1.95$1.13--
$75.00Jan 15$0.35$0.85$0.60$1.37 07/31$0.53–$2.60$0.60--
$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 698
Total Puts 143
Put/Call Ratio 0.20
Net Difference 555

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,622
Total Puts 945
Average Put/Call Ratio 0.48
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