Tour v509
GWRE
GUIDEWIRE SOFTWARE I
$171.99 -2.05%
$171.04 (-0.55%)🌙
as of 08/17 06:34 PM
(8/14 18:34) ◀
|
Monday, August 17, 2026 (6:34pm)
January 2026
|
▶ (8/18 18:35)
◀ 8/17 18:34 ▶

Option Volume

Detail
ℹ
Current (08/17) 851
Calls: 757 (89%)
Puts: 94 (11%)
Prior (08/14) 841
Calls: 698 (83%)
Puts: 143 (17%)
Current vs Prior +1.19%
Calls: +8.45% (Calls)
Puts: -34.27% (Puts)
Prior 7-Day Total 4,293
Calls: 3,248 (76%)
Puts: 1,045 (24%)
Prior 7-Day Average 613
Calls: 464 (76%)
Puts: 149 (24%)
Current vs Prior 7-Day Avg +38.76%
Calls: +63.15%
Puts: -37.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $485.3K
Calls: $465.4K (96%)
Puts: $19.8K (4%)
Prior (08/14) $2.25M
Calls: $1.67M (74%)
Puts: $579.8K (26%)
Current vs Prior -78.39%
Calls: -72.06%
Puts: -96.58%
Prior 7-Day Total $4.39M
Calls: $3.34M (76%)
Puts: $1.05M (24%)
Prior 7-Day Average $627.1K
Calls: $477.3K (76%)
Puts: $149.8K (24%)
Current vs Prior 7-Day Avg -22.62%
Calls: -2.48%
Puts: -86.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.12
Prior (08/14) 0.20
Current vs Prior -39.39%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -70.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 3,021
Calls: 2,619 (87%)
Puts: 402 (13%)
Prior (08/14) 2,020
Calls: 1,526 (76%)
Puts: 494 (24%)
Current vs Prior +49.55%
Prior 7-Day Total 15,159
Calls: 12,012 (79%)
Puts: 3,147 (21%)
Prior 7-Day Average 2,165
Calls: 1,716 (79%)
Puts: 449 (21%)
Current vs Prior 7-Day Avg +39.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.63% | 16.95%6.63% | 16.95%
Prior 7.52% | 17.26%7.52% | 17.26%
Current vs Prior -11.83% | -1.78%-11.83% | -1.78%
Prior 7-Day Avg 8.87% | 17.87%8.87% | 17.87%
Current vs 7-Day Avg -25.31% | -5.13%-25.31% | -5.13%
Prior 7-Day Eod 7.52% | 17.26%7.52% | 17.26%
Current vs 7-Day Eod -11.83% | -1.78%-11.83% | -1.78%
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 96% of dollar volume in calls ($465.4K) vs puts ($19.8K). Light premium activity with dollar volume down 78% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (757 calls vs 94 puts). P/C ratio dropping 39% - sentiment shifting bullish.

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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1826.1028.60$27.359.1%10.80--
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. 6 found (avg delta 0.84, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2121.2023.80$22.5011.6%30.98--
$155.00Aug 2116.0018.60$17.3015.0%60.9623
$160.00Aug 2111.7014.30$13.0020.0%10.9028
$150.00Sep 1826.1028.60$27.359.1%10.80--
$165.00Aug 217.509.70$8.6025.6%800.7979
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 711, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.302.30$1.8055.6%2140.27182
$190.00Aug 210.151.25$0.70157.1%1600.11321
$200.00Sep 184.306.10$5.2034.6%1390.27107
$165.00Aug 217.509.70$8.6025.6%800.7979
$175.00Aug 212.554.00$3.2844.2%360.4349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 212.103.50$2.8050.0%90.395
$155.00Aug 210.000.40$0.20200.0%40.0416
$175.00Sep 1813.1015.50$14.3016.8%30.49--
$165.00Sep 188.0010.90$9.4530.7%20.37--
$150.00Sep 183.605.00$4.3032.6%10.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.7%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1866.7%64.9%2.7%10177
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.74, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$180.00Sep 18$17.25$12.75$17.2580%0.74$167.25
$190.00$200.00Sep 18$1.90$8.10$1.9035%4.26$191.90
$165.00$170.00Aug 21$2.95$2.05$2.9579%0.69$167.95
$185.00$190.00Sep 18$1.25$3.75$1.2540%3.00$186.25
$180.00$185.00Sep 18$1.75$3.25$1.7545%1.86$181.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$155.00Sep 18$3.20$6.80$3.2037%2.13$161.80
$170.00$165.00Sep 18$2.25$2.75$2.2543%1.22$167.75
$175.00$170.00Sep 18$2.60$2.40$2.6049%0.92$172.40
$155.00$150.00Sep 18$1.95$3.05$1.9526%1.56$153.05
$170.00$155.00Aug 21$2.60$12.40$2.6038%4.77$167.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.21, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Aug 21$1.48$1.48$3.5257%0.42$176.48
$180.00$185.00Aug 21$0.75$0.75$4.2573%0.18$180.75
$185.00$190.00Aug 21$0.35$0.35$4.6583%0.08$185.35
$180.00$185.00Sep 18$1.75$1.75$3.2555%0.54$181.75
$185.00$190.00Sep 18$1.25$1.25$3.7560%0.33$186.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$155.00Aug 21$2.60$2.60$12.4062%0.21$167.40
$155.00$150.00Sep 18$1.95$1.95$3.0574%0.64$153.05
$170.00$165.00Sep 18$2.25$2.25$2.7557%0.82$167.75
$165.00$155.00Sep 18$3.20$3.20$6.8063%0.47$161.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.90, cheapest $8.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$8.9056.9%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.91% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$5.65$2.80$8.45$161.55$178.454.91%
$155.00Aug 21$17.30$0.20$17.50$137.50$172.5010.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.04% of stock, avg 8.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Aug 21$0.70$2.80$3.50$166.50$193.50
$185.00$170.00Aug 21$1.05$2.80$3.85$166.15$188.85
$180.00$170.00Aug 21$1.80$2.80$4.60$165.40$184.60
$175.00$170.00Aug 21$3.28$2.80$6.08$163.92$181.08
$200.00$150.00Sep 18$5.20$4.30$9.50$140.50$209.50
$200.00$155.00Sep 18$5.20$6.25$11.45$143.55$211.45
$190.00$150.00Sep 18$7.10$4.30$11.40$138.60$201.40
$190.00$155.00Sep 18$7.10$6.25$13.35$141.65$203.35
$185.00$150.00Sep 18$8.35$4.30$12.65$137.35$197.65
$200.00$165.00Sep 18$5.20$9.45$14.65$150.35$214.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.63, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155190/200Sep 18$3.85$6.1539%0.63$151.15$193.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.62, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Aug 21$0.58$4.4236%7.62
$170.00$175.00$180.00Aug 21$0.89$4.1135%4.62
$180.00$185.00$190.00Aug 21$0.40$4.6016%11.50
$175.00$180.00$185.00Aug 21$0.73$4.2726%5.85
$180.00$185.00$190.00Sep 18$0.50$4.5010%9.00
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.35$4.6512%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.91, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.91$4.09
$175.00$180.001:2Aug 21-$0.32$4.68
$165.00$170.001:2Aug 21-$2.70$2.30
$180.00$185.001:2Aug 21-$0.30$4.70
$185.00$190.001:2Aug 21-$0.35$4.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 18-$3.05$6.95
$155.00$150.001:2Sep 18-$2.35$2.65
$170.00$155.001:2Aug 21$2.40$12.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.41%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$9.300.454.7%5.41%10.06%820
$185.00Sep 18$7.500.407.6%4.36%11.93%196
$190.00Sep 18$6.100.3510.5%3.55%14.02%124
$200.00Sep 18$4.300.2716.3%2.50%18.79%139107
$175.00Aug 21$2.550.431.8%1.48%3.23%3649
$180.00Aug 21$1.300.274.7%0.76%5.41%214182
$185.00Aug 21$0.500.177.6%0.29%7.86%981
$190.00Aug 21$0.150.1110.5%0.09%10.56%160321

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. 197 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 $130.00 08-21 call last traded $28.45 on 08/03 (now $41.20/$43.60) — try a limit near $41.20. Also watch the $135.00 08-21 call last traded $20.44 on 07/30 (now $36.20/$38.70) — try a limit near $36.20; the $130.00 09-18 call last traded $33.72 on 08/05 (now $42.40/$45.40) — try a limit near $42.40. Most tradeable put: the $155.00 09-18 put last traded $16.85 on 07/27 (now $5.20/$7.30) — try a limit near $6.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$4.80$6.50$5.65$7.65 08/07$0.83–$14.85$5.65115
$170.00Sep 18$13.80$15.90$14.85$10.50 08/04$3.65–$23.05$13.80--
$170.00Oct 16$17.40$19.50$18.45$17.20 07/29$5.35–$26.75$17.4015
$170.00Dec 18$24.20$26.10$25.15$19.02 08/06$10.50–$34.15$24.2073
$170.00Jan 15$26.00$29.50$27.75$26.61 08/07$12.35–$36.15$26.61--
$175.00Aug 21$2.55$4.00$3.28$1.90 08/06$0.63–$10.85$2.5549
$175.00Sep 18$11.40$13.70$12.55$9.72 08/07$2.45–$20.10$11.40--
$175.00Oct 16$14.60$17.30$15.95$10.03 07/30$4.55–$23.65$14.609
$175.00Dec 18$21.80$24.10$22.95$18.80 08/05$9.45–$31.70$21.80--
$175.00Jan 15$23.70$26.70$25.20$24.34 08/07$11.05–$33.40$24.34--
$165.00Aug 21$7.50$9.70$8.60$7.02 08/07$1.50–$19.10$7.5079
$165.00Sep 18$16.10$18.30$17.20$12.20 08/06$3.95–$26.25$16.10--
$165.00Oct 16$19.90$22.20$21.05$15.60 08/05$6.35–$29.65$19.90--
$165.00Dec 18$27.10$29.20$28.15$22.54 07/28$11.70–$37.00$27.10--
$165.00Jan 15$28.90$31.40$30.15$24.70 08/05$13.55–$38.65$28.90--
$180.00Aug 21$1.30$2.30$1.80$3.40 08/07$0.43–$7.80$1.80182
$180.00Sep 18$9.30$10.90$10.10$10.20 08/07$2.78–$17.40$10.1020
$180.00Oct 16$12.90$14.80$13.85$9.51 08/03$4.10–$21.20$12.90--
$180.00Dec 18$20.00$22.50$21.25$11.00 07/14$8.45–$28.65$20.00--
$180.00Jan 15$22.20$25.00$23.60$16.80 07/30$10.10–$31.25$22.20--
$160.00Aug 21$11.70$14.30$13.00$6.48 08/06$1.83–$23.50$11.7028
$160.00Sep 18$19.70$21.10$20.40$16.70 08/07$4.65–$29.70$19.70--
$160.00Oct 16$22.10$24.80$23.45$24.00 08/07$7.75–$32.85$23.45--
$160.00Dec 18$29.20$31.80$30.50$25.70 08/04$12.80–$39.90$29.20--
$160.00Jan 15$31.70$34.30$33.00$27.70 08/04$14.30–$41.75$31.70--
$185.00Aug 21$0.50$1.60$1.05$0.65 08/06$0.38–$5.35$0.6581
$185.00Sep 18$7.50$9.20$8.35$8.70 08/07$2.28–$14.75$8.3596
$185.00Oct 16$10.90$12.80$11.85$8.40 07/28$3.25–$18.85$10.90--
$185.00Dec 18$18.20$20.70$19.45$18.15 07/29$7.85–$26.45$18.20--
$185.00Jan 15$19.90$23.00$21.45$4.40 06/22$9.15–$28.75$19.90--
$155.00Aug 21$16.00$18.60$17.30$17.90 08/07$2.38–$28.30$17.3023
$155.00Sep 18$22.90$24.40$23.65$14.29 07/30$5.75–$33.45$22.90--
$155.00Oct 16$25.10$28.10$26.60$17.03 07/30$8.95–$36.55$25.10--
$155.00Dec 18$32.00$34.90$33.45$21.30 07/21$14.35–$42.70$32.00--
$155.00Jan 15$34.10$36.30$35.20$30.39 08/03$16.25–$44.90$34.10--
$190.00Aug 21$0.15$1.25$0.70$1.40 08/07$0.28–$3.23$0.70321
$190.00Sep 18$6.10$8.10$7.10$6.80 08/07$1.93–$12.70$6.8024
$190.00Oct 16$9.60$11.40$10.50$6.90 08/03$2.60–$16.45$9.6031
$190.00Dec 18$16.40$18.50$17.45$10.90 07/27$7.00–$24.70$16.40--
$190.00Jan 15$18.40$21.20$19.80$12.90 08/06$8.45–$26.55$18.40--
$150.00Aug 21$21.20$23.80$22.50$12.35 08/06$3.35–$33.15$21.20--
$150.00Sep 18$26.10$28.60$27.35$16.23 07/30$7.00–$37.20$26.10--
$150.00Oct 16$29.10$31.80$30.45$23.10 08/05$10.10–$40.15$29.10--
$150.00Dec 18$35.40$38.20$36.80$28.45 08/03$15.85–$46.45$35.40--
$150.00Jan 15$37.00$40.20$38.60$27.80 07/31$17.80–$47.95$37.00--
$195.00Aug 21$0.00$2.35$1.18$1.50 07/29$0.20–$2.23$1.18--
$195.00Sep 18$4.80$6.70$5.75$5.50 08/07$1.75–$10.80$5.50--
$195.00Oct 16$8.00$9.90$8.95$1.45 06/18$2.53–$14.35$8.00--
$195.00Dec 18$14.60$16.80$15.70$7.80 07/08$6.15–$22.70$14.60--
$195.00Jan 15$17.00$19.00$18.00$12.74 07/31$7.50–$24.35$17.00--
$145.00Aug 21$26.20$28.80$27.50$16.50 08/05$4.70–$38.15$26.20--
$145.00Sep 18$29.50$32.00$30.75$22.00 07/28$8.55–$41.25$29.50--
$145.00Oct 16$32.10$35.30$33.70$22.20 07/30$11.80–$43.85$32.10--
$145.00Dec 18$38.50$41.20$39.85$33.34 08/04$17.55–$49.80$38.50--
$145.00Jan 15$40.30$43.00$41.65$35.20 07/28$19.70–$51.10$40.30--
$200.00Sep 18$4.30$6.10$5.20$4.70 08/07$1.60–$8.90$4.70107
$200.00Oct 16$6.80$8.70$7.75$4.40 07/30$1.95–$12.50$6.80--
$200.00Dec 18$13.20$15.40$14.30$11.19 08/04$5.65–$20.40$13.20--
$200.00Jan 15$14.60$18.10$16.35$11.56 07/31$6.80–$22.40$14.60--
$140.00Aug 21$31.20$33.70$32.45$29.15 07/29$5.70–$43.15$31.20--
$140.00Sep 18$33.60$36.50$35.05$22.50 07/17$10.35–$45.45$33.60--
$140.00Oct 16$36.40$39.20$37.80$24.70 07/30$13.65–$47.85$36.40--
$140.00Dec 18$42.00$44.50$43.25$41.80 08/07$19.50–$53.50$42.00--
$140.00Jan 15$44.00$46.40$45.20$23.05 07/24$20.75–$54.95$44.00--
$135.00Aug 21$36.20$38.70$37.45$20.44 07/30$7.70–$48.10$36.20117
$135.00Sep 18$37.90$40.90$39.40$28.25 08/06$12.70–$49.65$37.9061
$135.00Oct 16$40.10$42.70$41.40$34.30 08/04$15.55–$51.85$40.10--
$135.00Dec 18$45.50$48.20$46.85$23.50 07/22$21.35–$57.15$45.50--
$135.00Jan 15$47.00$49.80$48.40$39.25 08/06$22.90–$58.50$47.00--
$210.00Sep 18$1.85$3.90$2.88$1.60 07/27$1.38–$6.40$1.85--
$210.00Oct 16$4.70$7.00$5.85$3.54 07/30$1.50–$9.80$4.70--
$210.00Dec 18$11.00$13.40$12.20$12.85 07/29$4.38–$17.30$12.20--
$210.00Jan 15$12.60$15.50$14.05$13.70 08/07$5.85–$19.00$13.70--
$130.00Aug 21$41.20$43.60$42.40$28.45 08/03$10.00–$52.90$41.2065
$130.00Sep 18$42.40$45.40$43.90$33.72 08/05$14.85–$54.35$42.4060
$130.00Oct 16$44.10$46.70$45.40$8.95 06/25$17.85–$56.05$44.10--
$130.00Dec 18$48.50$51.70$50.10$27.27 07/02$23.60–$60.95$48.50--
$130.00Jan 15$50.50$53.50$52.00$43.87 08/04$25.45–$62.20$50.50--
$125.00Aug 21$46.00$48.70$47.35$23.20 07/21$13.00–$57.90$46.00--
$125.00Sep 18$47.60$49.60$48.60$24.45 07/07$17.75–$59.20$47.60--
$125.00Dec 18$52.40$55.60$54.00$15.50 06/24$25.90–$64.85$52.40--
$125.00Jan 15$54.50$57.20$55.85$41.43 07/31$27.60–$65.80$54.50--
$220.00Sep 18$0.70$3.90$2.30$1.62 07/29$0.73–$3.97$1.62--
$220.00Oct 16$2.85$5.60$4.22$3.30 08/07$0.75–$6.50$3.30--
$220.00Dec 18$9.00$10.40$9.70$5.21 07/31$3.48–$14.25$9.00501
$220.00Jan 15$10.80$12.80$11.80$8.10 07/31$4.53–$15.75$10.80--
$120.00Aug 21$51.10$53.30$52.20$15.95 07/01$16.55–$62.85$51.10--
$120.00Sep 18$51.80$54.50$53.15$39.00 08/06$20.10–$63.80$51.80--
$120.00Oct 16$53.10$55.90$54.50$42.50 08/04$23.20–$64.85$53.10--
$120.00Dec 18$56.70$59.60$58.15$14.00 06/22$28.40–$68.95$56.70--
$120.00Jan 15$58.40$61.10$59.75$33.70 07/08$30.35–$69.80$58.40--
$115.00Aug 21$56.30$58.00$57.15$46.92 07/30$20.10–$67.95$56.30--
$115.00Sep 18$56.90$59.40$58.15$19.00 06/15$23.80–$68.45$56.90--
$115.00Oct 16$57.70$60.60$59.15$41.10 07/17$26.40–$69.70$57.70--
$115.00Dec 18$60.50$63.80$62.15$31.60 07/01$31.20–$73.10$60.50--
$230.00Oct 16$1.80$4.50$3.15$1.50 08/03$0.65–$4.65$1.80--
$230.00Dec 18$7.00$8.90$7.95$5.76 07/30$2.90–$11.10$7.00--
$230.00Jan 15$8.30$11.20$9.75$8.20 08/04$3.90–$13.60$8.30--
$230.00Sep 18$0.80$1.85$1.33--$1.33–$1.33—$0.8018
$300.00Dec 18$1.85$3.50$2.68--$2.68–$2.68—$1.85481
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$10.60$12.80$11.70$57.70 06/17$9.65–$41.05$11.70--
$170.00Aug 21$2.10$3.50$2.80--$2.80–$2.80—$2.105
$175.00Aug 21$4.70$6.80$5.75$8.37 08/07$3.28–$43.75$5.75--
$175.00Sep 18$13.10$15.50$14.30$57.89 06/17$10.90–$45.45$14.30--
$175.00Jan 15$23.90$27.10$25.50$61.18 06/17$22.70–$51.50$25.50--
$175.00Oct 16$16.00$17.80$16.90--$16.90–$16.90—$16.002
$165.00Aug 21$0.90$1.65$1.27$3.90 08/07$1.27–$34.30$1.27--
$165.00Sep 18$8.00$10.90$9.45$27.80 07/16$7.85–$36.80$9.45--
$180.00Jan 15$26.80$29.20$28.00$40.60 07/31$24.80–$55.50$28.00--
$160.00Aug 21$0.35$0.80$0.57$3.20 08/07$0.57–$29.75$0.57--
$160.00Sep 18$6.70$8.70$7.70$14.09 08/04$6.20–$32.70$7.70--
$160.00Oct 16$9.30$10.70$10.00$19.20 08/03$9.25–$34.45$10.00--
$160.00Dec 18$14.70$16.60$15.65$36.80 07/22$14.55–$38.85$15.65--
$160.00Jan 15$16.50$19.10$17.80$21.70 08/07$16.10–$39.85$17.80--
$185.00Aug 21$12.20$15.10$13.65$21.00 08/07$7.50–$53.65$13.65--
$185.00Dec 18$28.10$30.10$29.10$46.80 07/17$25.80–$58.45$29.10--
$155.00Aug 21$0.00$0.40$0.20$2.10 08/07$0.20–$25.45$0.2016
$155.00Sep 18$5.20$7.30$6.25$16.85 07/27$5.20–$28.75$6.256
$155.00Dec 18$12.60$14.40$13.50$33.80 07/22$13.25–$35.05$13.50--
$155.00Jan 15$14.30$17.30$15.80$25.70 07/31$14.40–$36.50$15.80--
$190.00Jan 15$33.00$35.40$34.20$47.40 07/31$30.35–$63.60$34.20--
$150.00Aug 21$0.00$0.20$0.10$1.00 08/07$0.10–$21.90$0.10--
$150.00Sep 18$3.60$5.00$4.30$9.28 08/04$3.75–$24.70$4.30--
$150.00Oct 16$6.00$7.30$6.65$12.25 08/05$6.35–$27.25$6.65--
$150.00Dec 18$10.60$12.80$11.70$17.70 08/04$11.15–$31.95$11.70--
$150.00Jan 15$12.30$15.30$13.80$22.90 07/31$12.75–$33.20$13.80--
$145.00Aug 21$0.00$0.15$0.08$0.90 08/07$0.08–$17.30$0.08--
$145.00Sep 18$2.70$4.50$3.60$7.49 08/04$2.90–$21.45$3.60--
$145.00Dec 18$9.30$10.70$10.00$12.20 08/07$9.40–$28.55$10.00--
$140.00Aug 21$0.00$0.25$0.13$1.30 08/06$0.13–$13.80$0.13--
$140.00Sep 18$1.90$2.70$2.30$8.51 07/31$1.95–$18.25$2.30--
$140.00Oct 16$3.30$4.70$4.00$9.60 08/03$4.00–$20.60$4.00--
$140.00Dec 18$8.40$9.50$8.95$13.00 08/07$8.70–$25.40$8.95--
$140.00Jan 15$9.10$12.30$10.70$17.50 07/28$9.50–$26.85$10.70--
$135.00Aug 21$0.00$0.75$0.38$0.91 08/05$0.10–$10.65$0.38--
$135.00Sep 18$0.95$3.00$1.98$5.92 07/31$1.45–$15.35$1.98159
$135.00Oct 16$2.60$3.80$3.20$6.05 08/07$3.08–$17.05$3.20--
$135.00Dec 18$6.90$8.10$7.50$13.60 07/31$6.60–$21.85$7.50--
$130.00Aug 21$0.00$0.75$0.38$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.50$1.65$1.08$3.90 08/05$0.70–$12.40$1.08--
$130.00Oct 16$2.00$2.95$2.48$4.90 08/07$2.15–$14.80$2.48--
$130.00Dec 18$5.90$6.60$6.25$15.80 07/16$5.60–$19.10$6.25--
$130.00Jan 15$6.00$8.20$7.10$30.03 06/11$7.00–$21.15$7.10--
$125.00Aug 21$0.00$0.65$0.33$0.90 08/05$0.33–$5.70$0.33--
$125.00Sep 18$0.45$1.50$0.98$2.30 07/29$0.98–$9.80$0.98--
$125.00Oct 16$0.60$2.30$1.45$12.90 07/23$1.45–$12.25$1.45--
$125.00Dec 18$4.40$5.90$5.15$10.00 08/06$4.60–$17.05$5.15--
$125.00Jan 15$5.30$7.50$6.40$10.50 07/29$5.35–$18.45$6.40--
$120.00Aug 21$0.00$0.75$0.38$0.75 08/07$0.28–$3.95$0.38--
$120.00Sep 18$0.35$1.20$0.77$2.80 07/30$0.60–$8.10$0.77--
$120.00Dec 18$3.30$4.70$4.00$8.00 08/03$3.90–$14.30$4.00--
$120.00Jan 15$4.70$5.80$5.25$8.40 08/04$5.00–$16.15$5.25--
$115.00Aug 21$0.00$0.40$0.20$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.05$0.95$0.50$1.75 08/03$0.50–$6.05$0.50--
$115.00Dec 18$2.60$4.10$3.35$5.90 08/05$3.05–$12.40$3.35--
$115.00Jan 15$3.30$5.40$4.35$12.40 07/10$3.75–$13.95$4.35--
$110.00Aug 21$0.00$0.75$0.38$0.72 08/07$0.05–$1.75$0.38--
$110.00Sep 18$0.00$0.90$0.45$0.69 08/07$0.43–$4.80$0.45--
$110.00Oct 16$0.65$0.95$0.80$2.20 07/30$0.75–$7.10$0.80202
$110.00Dec 18$2.20$3.20$2.70$6.30 07/30$2.38–$10.55$2.70--
$110.00Jan 15$3.10$4.50$3.80$7.20 07/31$3.43–$11.55$3.80--
$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$0.80$0.40$1.70 08/03$0.40–$5.15$0.40--
$105.00Dec 18$1.60$2.70$2.15$16.70 06/24$1.85–$8.65$2.15--
$240.00Sep 18$66.90$69.40$68.15$120.20 06/26$58.35–$108.55$68.15--
$240.00Dec 18$70.40$73.20$71.80$78.00 08/07$63.90–$108.95$71.80--
$100.00Aug 21$0.00$0.95$0.48$0.56 07/30$0.05–$1.30$0.48--
$100.00Sep 18$0.05$0.70$0.38$2.50 07/22$0.30–$2.65$0.38--
$100.00Oct 16$0.05$0.65$0.35$1.35 07/30$0.35–$3.65$0.35--
$100.00Dec 18$1.55$2.15$1.85$3.20 08/05$1.70–$7.05$1.85--
$100.00Jan 15$0.90$3.50$2.20$7.90 07/22$1.68–$8.10$2.20--
$95.00Aug 21$0.00$0.95$0.48$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$0.50$0.25$2.70 07/23$0.25–$2.85$0.25--
$95.00Dec 18$1.00$1.80$1.40$8.80 06/15$1.05–$5.55$1.40--
$95.00Jan 15$1.00$2.85$1.93$3.86 07/28$1.45–$6.75$1.93--
$90.00Aug 21$0.00$1.00$0.50$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$0.95$0.48$0.56 07/30$0.35–$1.88$0.48--
$90.00Oct 16$0.00$0.40$0.20$2.10 07/24$0.20–$1.95$0.20--
$90.00Dec 18$0.70$1.70$1.20$2.50 07/31$0.80–$4.70$1.20--
$90.00Jan 15$0.85$3.30$2.07$11.90 06/23$0.98–$5.60$2.07--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$0.88$0.25--
$85.00Sep 18$0.00$0.95$0.48$0.93 07/17$0.38–$1.50$0.48--
$85.00Oct 16$0.00$0.30$0.15$1.50 07/24$0.15–$1.90$0.15--
$85.00Dec 18$0.40$1.30$0.85$1.75 08/03$0.75–$2.85$0.85--
$85.00Jan 15$0.60$2.85$1.73$3.38 07/17$0.95–$4.60$1.73--
$80.00Sep 18$0.00$0.75$0.38$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$0.75$0.38$1.10 07/24$0.28–$1.55$0.38--
$80.00Jan 15$0.35$2.60$1.48$3.40 07/08$0.93–$3.73$1.48--
$75.00Aug 21$0.00$1.35$0.68$1.32 06/23$0.68–$1.08$0.68--
$75.00Sep 18$0.00$0.95$0.48$0.75 07/09$0.48–$1.23$0.48--
$75.00Oct 16$0.00$0.75$0.38$3.17 06/11$0.20–$1.23$0.38--
$75.00Dec 18$0.50$0.85$0.68$1.20 07/29$0.63–$1.95$0.6812
$75.00Jan 15$0.15$1.70$0.93$1.37 07/31$0.53–$2.60$0.93--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$1.08–$1.08$0.80--
$70.00Sep 18$0.00$1.55$0.78$1.88 06/23$0.48–$1.20$0.78--

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 757
Total Puts 94
Put/Call Ratio 0.12
Net Difference 663

Prior's Put/Call Breakdown

Total Calls 698
Total Puts 143
Put/Call Ratio 0.20
Net Difference 555

Prior 7-Day Put/Call Summary

Total Calls 3,248
Total Puts 1,045
Average Put/Call Ratio 0.43
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