Tour v509
GWRE
GUIDEWIRE SOFTWARE I
$177.76 +3.35%
$179.00 (+0.70%)🌙
as of 08/18 06:35 PM
(8/17 18:34) ◀
|
Tuesday, August 18, 2026 (6:35pm)
January 2026
|
▶ (8/19 18:34)
◀ 8/18 18:35 ▶

Option Volume

Detail
ℹ
Current (08/18) 222
Calls: 202 (91%)
Puts: 20 (9%)
Prior (08/17) 851
Calls: 757 (89%)
Puts: 94 (11%)
Current vs Prior -73.91%
Calls: -73.32% (Calls)
Puts: -78.72% (Puts)
Prior 7-Day Total 5,012
Calls: 3,890 (78%)
Puts: 1,122 (22%)
Prior 7-Day Average 716
Calls: 555 (78%)
Puts: 160 (22%)
Current vs Prior 7-Day Avg -68.99%
Calls: -63.65%
Puts: -87.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $301.9K
Calls: $293.2K (97%)
Puts: $8.6K (3%)
Prior (08/17) $485.3K
Calls: $465.4K (96%)
Puts: $19.8K (4%)
Current vs Prior -37.79%
Calls: -37.00%
Puts: -56.38%
Prior 7-Day Total $4.77M
Calls: $3.71M (78%)
Puts: $1.06M (22%)
Prior 7-Day Average $681.3K
Calls: $529.9K (78%)
Puts: $151.4K (22%)
Current vs Prior 7-Day Avg -55.69%
Calls: -44.66%
Puts: -94.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.10
Prior (08/17) 0.12
Current vs Prior -20.27%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -76.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 2,219
Calls: 2,156 (97%)
Puts: 63 (3%)
Prior (08/17) 3,021
Calls: 2,619 (87%)
Puts: 402 (13%)
Current vs Prior -26.55%
Prior 7-Day Total 17,479
Calls: 14,007 (80%)
Puts: 3,472 (20%)
Prior 7-Day Average 2,497
Calls: 2,001 (80%)
Puts: 496 (20%)
Current vs Prior 7-Day Avg -11.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.82% | 16.74%5.82% | 16.74%
Prior 6.63% | 16.95%6.63% | 16.95%
Current vs Prior -12.16% | -1.25%-12.16% | -1.25%
Prior 7-Day Avg 8.30% | 17.64%8.30% | 17.64%
Current vs 7-Day Avg -29.84% | -5.12%-29.84% | -5.12%
Prior 7-Day Eod 6.63% | 16.95%6.63% | 16.95%
Current vs 7-Day Eod -12.16% | -1.25%-12.16% | -1.25%
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 ($293.2K) vs puts ($8.6K). Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (202 calls vs 20 puts). P/C ratio dropping 20% - 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 3 of results (avg 7.3%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2147.3050.00$48.655.5%50.9562
$140.00Aug 2137.4040.00$38.706.7%10.9311
$150.00Aug 2127.2030.00$28.609.8%30.94--
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. 11 found (avg delta 0.84, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.2025.00$23.6011.9%10.9923
$160.00Aug 2117.6020.10$18.8513.3%30.9727
$130.00Aug 2147.3050.00$48.655.5%50.9562
$150.00Aug 2127.2030.00$28.609.8%30.94--
$140.00Aug 2137.4040.00$38.706.7%10.9311
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 174, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.904.20$3.0575.4%810.44217
$175.00Aug 214.606.70$5.6537.2%250.6564
$170.00Aug 218.1010.90$9.5029.5%240.83132
$130.00Aug 2147.3050.00$48.655.5%50.9562
$185.00Aug 211.002.90$1.9597.4%50.2978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.101.50$1.3030.8%50.07--
$160.00Sep 185.207.20$6.2032.3%30.26--
$180.00Sep 1812.9015.20$14.0516.4%20.48--
$130.00Sep 180.302.20$1.25152.0%10.07--
$150.00Sep 182.704.80$3.7556.0%10.17--

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. 10 found (best R:R 1.56, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$195.00Sep 18$7.80$12.20$7.8058%1.56$182.80
$165.00$175.00Sep 18$5.65$4.35$5.6570%0.77$170.65
$180.00$185.00Aug 21$1.10$3.90$1.1044%3.55$181.10
$160.00$165.00Sep 18$3.20$1.80$3.2075%0.56$163.20
$175.00$180.00Aug 21$2.60$2.40$2.6065%0.92$177.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$150.00Sep 18$2.45$7.55$2.4526%3.08$157.55
$180.00$160.00Sep 18$7.85$12.15$7.8548%1.55$172.15
$150.00$135.00Sep 18$2.45$12.55$2.4517%5.12$147.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.20, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$1.05$1.05$3.9571%0.27$186.05
$190.00$195.00Aug 21$0.40$0.40$4.6084%0.09$190.40
$180.00$185.00Aug 21$1.10$1.10$3.9056%0.28$181.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$135.00Sep 18$2.45$2.45$12.5583%0.20$147.55
$160.00$150.00Sep 18$2.45$2.45$7.5574%0.32$157.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $10.05, cheapest $10.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$10.0558.5%64.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 17.30% of stock, avg 17.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Sep 18$24.55$6.20$30.75$129.25$190.7517.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 5.18% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$135.00Sep 18$7.90$1.30$9.20$125.80$204.20
$195.00$130.00Sep 18$7.90$1.25$9.15$120.85$204.15
$195.00$150.00Sep 18$7.90$3.75$11.65$138.35$206.65
$195.00$160.00Sep 18$7.90$6.20$14.10$145.90$209.10
$195.00$180.00Sep 18$7.90$14.05$21.95$158.05$216.95

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Aug 21$0.60$4.4028%7.33
$170.00$175.00$180.00Aug 21$1.25$3.7539%3.00
$160.00$165.00$170.00Aug 21$0.45$4.5513%10.11
$185.00$190.00$195.00Aug 21$0.65$4.3520%6.69
$150.00$155.00$160.00Aug 21$0.25$4.753%19.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$195.001:2Sep 18-$0.10$19.90
$175.00$180.001:2Aug 21-$0.45$4.55
$170.00$175.001:2Aug 21-$1.80$3.20
$180.00$185.001:2Aug 21-$0.85$4.15
$190.00$195.001:2Aug 21-$0.10$4.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Sep 18-$1.30$8.70
$135.00$130.001:2Sep 18-$1.20$3.80
$180.00$160.001:2Sep 18$1.65$18.35
$150.00$135.001:2Sep 18$1.15$13.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.94%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$7.000.379.7%3.94%13.64%1159
$185.00Aug 21$1.000.294.1%0.56%4.64%578
$180.00Aug 21$1.900.441.3%1.07%2.33%81217
$190.00Aug 21$0.200.166.9%0.11%7.00%2256
$195.00Aug 21$0.150.099.7%0.08%9.78%2139

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 $120.00 01-15 call last traded $33.70 on 07/08 (now $63.80/$66.70) — try a limit near $63.80. Also watch the $135.00 12-18 call last traded $23.50 on 07/22 (now $50.80/$53.30) — try a limit near $50.80; the $130.00 08-21 call last traded $28.45 on 08/03 (now $47.30/$50.00) — try a limit near $47.30. Most tradeable put: the $120.00 12-18 put last traded $8.00 on 08/03 (now $3.30/$4.10) — try a limit near $3.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Aug 21$1.90$4.20$3.05$3.40 08/07$0.43–$7.80$3.05217
$180.00Sep 18$12.40$14.30$13.35$10.20 08/07$2.78–$17.40$12.40--
$180.00Oct 16$15.90$17.90$16.90$9.51 08/03$4.10–$21.20$15.90--
$180.00Dec 18$23.00$25.70$24.35$11.00 07/14$8.45–$28.65$23.00--
$180.00Jan 15$25.30$28.10$26.70$16.80 07/30$10.10–$31.25$25.30--
$175.00Aug 21$4.60$6.70$5.65$1.90 08/06$0.63–$10.85$4.6064
$175.00Sep 18$14.60$16.80$15.70$9.72 08/07$2.45–$20.10$14.6015
$175.00Oct 16$18.30$20.20$19.25$10.03 07/30$4.55–$23.65$18.3011
$175.00Dec 18$25.00$28.00$26.50$18.80 08/05$9.45–$31.70$25.00--
$175.00Jan 15$27.20$30.80$29.00$24.34 08/07$11.05–$33.40$27.20--
$185.00Aug 21$1.00$2.90$1.95$0.65 08/06$0.38–$5.35$1.0078
$185.00Sep 18$9.80$12.30$11.05$8.70 08/07$2.28–$14.75$9.80--
$185.00Oct 16$12.80$15.50$14.15$8.40 07/28$3.25–$18.85$12.80--
$185.00Dec 18$21.30$23.60$22.45$18.15 07/29$7.85–$26.45$21.303
$185.00Jan 15$23.10$26.20$24.65$4.40 06/22$9.15–$28.75$23.10--
$170.00Aug 21$8.10$10.90$9.50$7.65 08/07$0.83–$14.85$8.10132
$170.00Sep 18$17.60$19.50$18.55$10.50 08/04$3.65–$23.05$17.60--
$170.00Oct 16$20.30$22.80$21.55$17.20 07/29$5.35–$26.75$20.3016
$170.00Dec 18$27.90$30.50$29.20$19.02 08/06$10.50–$34.15$27.9074
$170.00Jan 15$30.00$32.90$31.45$26.61 08/07$12.35–$36.15$30.00--
$190.00Aug 21$0.20$1.60$0.90$1.40 08/07$0.28–$3.23$0.90256
$190.00Sep 18$7.60$10.40$9.00$6.80 08/07$1.93–$12.70$7.60--
$190.00Oct 16$11.60$13.80$12.70$6.90 08/03$2.60–$16.45$11.60--
$190.00Dec 18$18.60$21.70$20.15$10.90 07/27$7.00–$24.70$18.60--
$190.00Jan 15$20.70$24.30$22.50$12.90 08/06$8.45–$26.55$20.70--
$165.00Aug 21$12.60$15.30$13.95$7.02 08/07$1.50–$19.10$12.6031
$165.00Sep 18$20.20$22.50$21.35$12.20 08/06$3.95–$26.25$20.2029
$165.00Oct 16$23.60$25.90$24.75$15.60 08/05$6.35–$29.65$23.60--
$165.00Dec 18$30.60$33.30$31.95$22.54 07/28$11.70–$37.00$30.60--
$165.00Jan 15$32.80$35.50$34.15$24.70 08/05$13.55–$38.65$32.80--
$195.00Aug 21$0.15$0.85$0.50$1.50 07/29$0.20–$2.23$0.50139
$195.00Sep 18$7.00$8.80$7.90$5.50 08/07$1.75–$10.80$7.00159
$195.00Oct 16$9.20$12.00$10.60$1.45 06/18$2.53–$14.35$9.20--
$195.00Dec 18$17.10$19.70$18.40$7.80 07/08$6.15–$22.70$17.10--
$195.00Jan 15$18.80$22.10$20.45$12.74 07/31$7.50–$24.35$18.80--
$160.00Aug 21$17.60$20.10$18.85$6.48 08/06$1.83–$23.50$17.6027
$160.00Sep 18$23.30$25.80$24.55$16.70 08/07$4.65–$29.70$23.30--
$160.00Oct 16$26.80$29.00$27.90$24.00 08/07$7.75–$32.85$26.80383
$160.00Dec 18$34.00$35.80$34.90$25.70 08/04$12.80–$39.90$34.00--
$160.00Jan 15$35.10$38.30$36.70$27.70 08/04$14.30–$41.75$35.10--
$200.00Sep 18$4.30$7.20$5.75$4.70 08/07$1.60–$8.90$4.70--
$200.00Oct 16$7.70$10.50$9.10$4.40 07/30$1.95–$12.50$7.70--
$200.00Dec 18$15.20$18.00$16.60$11.19 08/04$5.65–$20.40$15.20--
$200.00Jan 15$17.10$20.20$18.65$11.56 07/31$6.80–$22.40$17.10--
$155.00Aug 21$22.20$25.00$23.60$17.90 08/07$2.38–$28.30$22.2023
$155.00Sep 18$27.20$30.10$28.65$14.29 07/30$5.75–$33.45$27.20--
$155.00Oct 16$30.10$32.90$31.50$17.03 07/30$8.95–$36.55$30.10--
$155.00Dec 18$36.90$39.30$38.10$21.30 07/21$14.35–$42.70$36.90--
$155.00Jan 15$38.10$41.30$39.70$30.39 08/03$16.25–$44.90$38.10--
$150.00Aug 21$27.20$30.00$28.60$12.35 08/06$3.35–$33.15$27.20--
$150.00Sep 18$31.40$34.00$32.70$16.23 07/30$7.00–$37.20$31.40--
$150.00Oct 16$33.40$36.50$34.95$23.10 08/05$10.10–$40.15$33.405
$150.00Dec 18$39.70$42.90$41.30$28.45 08/03$15.85–$46.45$39.70--
$150.00Jan 15$41.50$44.40$42.95$27.80 07/31$17.80–$47.95$41.50--
$210.00Sep 18$2.65$5.60$4.13$1.60 07/27$1.38–$6.40$2.65--
$210.00Oct 16$5.30$7.80$6.55$3.54 07/30$1.50–$9.80$5.30--
$210.00Dec 18$12.50$15.20$13.85$12.85 07/29$4.38–$17.30$12.85--
$210.00Jan 15$14.50$17.40$15.95$13.70 08/07$5.85–$19.00$14.50--
$145.00Aug 21$32.20$35.00$33.60$16.50 08/05$4.70–$38.15$32.20--
$145.00Sep 18$35.10$38.00$36.55$22.00 07/28$8.55–$41.25$35.10--
$145.00Oct 16$37.70$40.40$39.05$22.20 07/30$11.80–$43.85$37.703
$145.00Dec 18$43.60$46.20$44.90$33.34 08/04$17.55–$49.80$43.60--
$145.00Jan 15$44.50$48.20$46.35$35.20 07/28$19.70–$51.10$44.50--
$140.00Aug 21$37.40$40.00$38.70$29.15 07/29$5.70–$43.15$37.4011
$140.00Sep 18$39.40$42.30$40.85$22.50 07/17$10.35–$45.45$39.40--
$140.00Oct 16$41.40$44.30$42.85$24.70 07/30$13.65–$47.85$41.40--
$140.00Dec 18$46.70$49.00$47.85$41.80 08/07$19.50–$53.50$46.70--
$140.00Jan 15$48.10$51.60$49.85$23.05 07/24$20.75–$54.95$48.10--
$220.00Sep 18$1.15$4.20$2.68$1.62 07/29$0.73–$3.97$1.62--
$220.00Oct 16$4.50$6.70$5.60$3.30 08/07$0.75–$6.50$4.50--
$220.00Dec 18$10.80$12.40$11.60$5.21 07/31$3.48–$14.25$10.80--
$220.00Jan 15$12.30$14.60$13.45$8.10 07/31$4.53–$15.75$12.30--
$135.00Aug 21$42.10$45.00$43.55$20.44 07/30$7.70–$48.10$42.10--
$135.00Sep 18$43.60$46.70$45.15$28.25 08/06$12.70–$49.65$43.60--
$135.00Oct 16$45.70$48.40$47.05$34.30 08/04$15.55–$51.85$45.70--
$135.00Dec 18$50.80$53.30$52.05$23.50 07/22$21.35–$57.15$50.8069
$135.00Jan 15$51.50$55.20$53.35$39.25 08/06$22.90–$58.50$51.50--
$130.00Aug 21$47.30$50.00$48.65$28.45 08/03$10.00–$52.90$47.3062
$130.00Sep 18$48.40$51.20$49.80$33.72 08/05$14.85–$54.35$48.40--
$130.00Oct 16$49.80$52.70$51.25$8.95 06/25$17.85–$56.05$49.80--
$130.00Dec 18$54.50$56.90$55.70$27.27 07/02$23.60–$60.95$54.50--
$130.00Jan 15$55.60$58.80$57.20$43.87 08/04$25.45–$62.20$55.60--
$230.00Oct 16$2.60$5.30$3.95$1.50 08/03$0.65–$4.65$2.60--
$230.00Dec 18$7.70$10.40$9.05$5.76 07/30$2.90–$11.10$7.70--
$230.00Jan 15$9.70$12.90$11.30$8.20 08/04$3.90–$13.60$9.70--
$125.00Aug 21$52.00$55.00$53.50$23.20 07/21$13.00–$57.90$52.00--
$125.00Sep 18$53.10$55.90$54.50$24.45 07/07$17.75–$59.20$53.10--
$125.00Dec 18$58.60$61.30$59.95$15.50 06/24$25.90–$64.85$58.60--
$125.00Jan 15$59.50$62.70$61.10$41.43 07/31$27.60–$65.80$59.50--
$120.00Aug 21$57.00$60.00$58.50$15.95 07/01$16.55–$62.85$57.00--
$120.00Sep 18$57.20$60.60$58.90$39.00 08/06$20.10–$63.80$57.20--
$120.00Oct 16$58.50$61.70$60.10$42.50 08/04$23.20–$64.85$58.50--
$120.00Dec 18$62.30$65.20$63.75$14.00 06/22$28.40–$68.95$62.30--
$120.00Jan 15$63.80$66.70$65.25$33.70 07/08$30.35–$69.80$63.8087
$115.00Aug 21$62.10$65.00$63.55$46.92 07/30$20.10–$67.95$62.10--
$115.00Sep 18$62.00$65.40$63.70$19.00 06/15$23.80–$68.45$62.00--
$115.00Oct 16$63.00$66.40$64.70$41.10 07/17$26.40–$69.70$63.00--
$115.00Dec 18$67.00$69.60$68.30$31.60 07/01$31.20–$73.10$67.00--
$115.00Jan 15$67.20$70.80$69.00--$69.00–$69.00—$67.208
$250.00Dec 18$4.80$8.10$6.45--$6.45–$6.45—$4.80202
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jan 15$23.90$27.20$25.55$40.60 07/31$24.80–$55.50$25.55--
$175.00Aug 21$1.60$2.95$2.28$8.37 08/07$2.28–$43.75$2.28--
$175.00Sep 18$10.50$12.30$11.40$57.89 06/17$10.90–$45.45$11.40--
$175.00Jan 15$21.30$24.60$22.95$61.18 06/17$22.70–$51.50$22.95--
$185.00Aug 21$7.00$9.10$8.05$21.00 08/07$7.50–$53.65$8.05--
$185.00Dec 18$24.70$26.80$25.75$46.80 07/17$25.75–$58.45$25.75--
$170.00Sep 18$8.30$10.70$9.50$57.70 06/17$9.50–$41.05$9.50--
$190.00Jan 15$29.40$32.50$30.95$47.40 07/31$30.35–$63.60$30.95--
$165.00Aug 21$0.10$0.55$0.33$3.90 08/07$0.33–$34.30$0.33--
$165.00Sep 18$6.70$8.80$7.75$27.80 07/16$7.75–$36.80$7.75--
$160.00Aug 21$0.00$0.30$0.15$3.20 08/07$0.15–$29.75$0.15--
$160.00Sep 18$5.20$7.20$6.20$14.09 08/04$6.20–$32.70$6.20--
$160.00Oct 16$7.80$9.00$8.40$19.20 08/03$8.40–$34.45$8.40--
$160.00Dec 18$13.00$15.00$14.00$36.80 07/22$14.00–$38.85$14.00--
$160.00Jan 15$14.50$17.70$16.10$21.70 08/07$16.10–$39.85$16.10--
$155.00Aug 21$0.00$0.15$0.08$2.10 08/07$0.08–$25.45$0.08--
$155.00Sep 18$3.90$5.90$4.90$16.85 07/27$4.90–$28.75$4.90--
$155.00Dec 18$10.80$13.10$11.95$33.80 07/22$11.95–$35.05$11.95--
$155.00Jan 15$12.50$15.70$14.10$25.70 07/31$14.10–$36.50$14.10--
$150.00Aug 21$0.00$1.15$0.57$1.00 08/07$0.10–$21.90$0.57--
$150.00Sep 18$2.70$4.80$3.75$9.28 08/04$3.75–$24.70$3.75--
$150.00Oct 16$4.60$6.30$5.45$12.25 08/05$5.45–$27.25$5.45--
$150.00Dec 18$9.60$11.40$10.50$17.70 08/04$10.50–$31.95$10.50--
$150.00Jan 15$10.70$13.80$12.25$22.90 07/31$12.25–$33.20$12.25--
$145.00Aug 21$0.00$2.15$1.08$0.90 08/07$0.08–$17.30$0.90--
$145.00Sep 18$1.85$4.20$3.03$7.49 08/04$2.90–$21.45$3.03--
$145.00Dec 18$8.30$10.40$9.35$12.20 08/07$9.35–$28.55$9.35--
$140.00Aug 21$0.00$2.15$1.08$1.30 08/06$0.13–$13.80$1.08--
$140.00Sep 18$0.60$2.35$1.48$8.51 07/31$1.48–$18.25$1.48--
$140.00Oct 16$2.25$3.90$3.08$9.60 08/03$3.08–$20.60$3.08--
$140.00Dec 18$6.90$8.40$7.65$13.00 08/07$7.65–$25.40$7.65--
$140.00Jan 15$7.70$10.80$9.25$17.50 07/28$9.25–$26.85$9.25--
$135.00Aug 21$0.00$1.75$0.88$0.91 08/05$0.10–$10.65$0.88--
$135.00Sep 18$1.10$1.50$1.30$5.92 07/31$1.30–$15.35$1.30--
$135.00Oct 16$1.65$3.00$2.33$6.05 08/07$2.33–$17.05$2.33--
$135.00Dec 18$5.90$7.20$6.55$13.60 07/31$6.55–$21.85$6.55--
$130.00Aug 21$0.00$1.75$0.88$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.30$2.20$1.25$3.90 08/05$0.70–$12.40$1.25--
$130.00Oct 16$0.80$2.50$1.65$4.90 08/07$1.65–$14.80$1.65--
$130.00Dec 18$4.70$7.00$5.85$15.80 07/16$5.60–$19.10$5.85--
$130.00Jan 15$5.10$8.00$6.55$30.03 06/11$6.55–$21.15$6.55--
$125.00Aug 21$0.00$1.95$0.98$0.90 08/05$0.33–$5.70$0.90--
$125.00Sep 18$0.00$2.90$1.45$2.30 07/29$0.98–$9.80$1.45--
$125.00Oct 16$0.25$2.15$1.20$12.90 07/23$1.20–$12.25$1.20--
$125.00Dec 18$3.20$5.00$4.10$10.00 08/06$4.10–$17.05$4.10--
$125.00Jan 15$4.40$6.60$5.50$10.50 07/29$5.35–$18.45$5.50--
$120.00Aug 21$0.00$2.15$1.08$0.75 08/07$0.28–$3.95$0.75--
$120.00Sep 18$0.00$1.05$0.53$2.80 07/30$0.53–$8.10$0.53--
$120.00Dec 18$3.30$4.10$3.70$8.00 08/03$3.70–$14.30$3.7063
$120.00Jan 15$3.70$5.30$4.50$8.40 08/04$4.50–$16.15$4.50--
$240.00Sep 18$60.80$64.00$62.40$120.20 06/26$58.35–$108.55$62.40--
$240.00Dec 18$65.20$68.50$66.85$78.00 08/07$63.90–$108.95$66.85--
$115.00Aug 21$0.00$0.75$0.38$0.20 07/31$0.18–$2.68$0.20--
$115.00Sep 18$0.00$0.95$0.48$1.75 08/03$0.48–$6.05$0.48--
$115.00Dec 18$2.65$3.40$3.03$5.90 08/05$3.03–$12.40$3.03--
$115.00Jan 15$2.45$5.10$3.78$12.40 07/10$3.75–$13.95$3.78--
$110.00Aug 21$0.00$1.55$0.78$0.72 08/07$0.05–$1.75$0.72--
$110.00Sep 18$0.00$1.05$0.53$0.69 08/07$0.43–$4.80$0.53--
$110.00Oct 16$0.00$1.00$0.50$2.20 07/30$0.50–$7.10$0.50--
$110.00Dec 18$2.10$2.60$2.35$6.30 07/30$2.35–$10.55$2.35--
$110.00Jan 15$2.30$3.80$3.05$7.20 07/31$3.05–$11.55$3.05--
$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$0.85$0.43$1.70 08/03$0.40–$5.15$0.43--
$105.00Dec 18$0.75$2.30$1.53$16.70 06/24$1.53–$8.65$1.53--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.05–$1.10$0.56--
$100.00Sep 18$0.00$0.95$0.48$2.50 07/22$0.30–$2.65$0.48--
$100.00Oct 16$0.00$0.70$0.35$1.35 07/30$0.35–$3.65$0.35--
$100.00Dec 18$0.90$2.10$1.50$3.20 08/05$1.50–$7.05$1.50--
$100.00Jan 15$0.70$3.70$2.20$7.90 07/22$1.68–$8.10$2.20--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$0.95$0.48$1.80 07/24$0.38–$1.93$0.48--
$95.00Oct 16$0.00$0.50$0.25$2.70 07/23$0.25–$2.85$0.25--
$95.00Dec 18$0.05$1.65$0.85$8.80 06/15$0.85–$5.55$0.85--
$95.00Jan 15$0.50$3.40$1.95$3.86 07/28$1.45–$6.75$1.95--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$2.15$1.08$0.56 07/30$0.35–$1.88$0.56--
$90.00Oct 16$0.00$0.50$0.25$2.10 07/24$0.20–$1.73$0.25--
$90.00Dec 18$0.05$1.40$0.73$2.50 07/31$0.73–$4.70$0.73--
$90.00Jan 15$0.20$3.10$1.65$11.90 06/23$0.98–$5.60$1.65--
$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$0.65$0.33$1.50 07/24$0.15–$1.48$0.33--
$85.00Dec 18$0.05$1.20$0.63$1.75 08/03$0.63–$2.85$0.63--
$85.00Jan 15$0.35$2.10$1.23$3.38 07/17$0.95–$4.60$1.23--
$80.00Sep 18$0.00$1.95$0.98$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–$1.35$1.10--
$80.00Jan 15$0.05$2.40$1.22$3.40 07/08$0.93–$3.73$1.22--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.68–$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$2.15$1.08$3.17 06/11$0.20–$1.23$1.08--
$75.00Dec 18$0.00$0.85$0.43$1.20 07/29$0.43–$1.95$0.43--
$75.00Jan 15$0.00$2.20$1.10$1.37 07/31$0.53–$2.60$1.10--
$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 202
Total Puts 20
Put/Call Ratio 0.10
Net Difference 182

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,890
Total Puts 1,122
Average Put/Call Ratio 0.42
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