Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$181.79 +0.34%
$182.95 (+0.64%)🌙
as of 08/20 06:35 PM
(8/19 18:34) ◀
|
Thursday, August 20, 2026 (6:35pm)
January 2026
|
▶ (8/21 18:35)
◀ 8/20 18:35 ▶

Option Volume

Detail
ℹ
Current (08/20) 134
Calls: 52 (39%)
Puts: 82 (61%)
Prior (08/19) 150
Calls: 95 (63%)
Puts: 55 (37%)
Current vs Prior -10.67%
Calls: -45.26% (Calls)
Puts: +49.09% (Puts)
Prior 7-Day Total 4,962
Calls: 3,946 (80%)
Puts: 1,016 (20%)
Prior 7-Day Average 708
Calls: 563 (80%)
Puts: 145 (20%)
Current vs Prior 7-Day Avg -81.10%
Calls: -90.78%
Puts: -43.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $258.2K
Calls: $217.1K (84%)
Puts: $41.1K (16%)
Prior (08/19) $223.6K
Calls: $168.1K (75%)
Puts: $55.5K (25%)
Current vs Prior +15.48%
Calls: +29.18%
Puts: -25.99%
Prior 7-Day Total $4.97M
Calls: $3.95M (80%)
Puts: $1.01M (20%)
Prior 7-Day Average $709.3K
Calls: $564.7K (80%)
Puts: $144.6K (20%)
Current vs Prior 7-Day Avg -63.59%
Calls: -61.55%
Puts: -71.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.58
Prior (08/19) 0.58
Current vs Prior +172.38%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +444.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 1,336
Calls: 1,075 (80%)
Puts: 261 (20%)
Prior (08/19) 803
Calls: 770 (96%)
Puts: 33 (4%)
Current vs Prior +66.38%
Prior 7-Day Total 15,047
Calls: 12,574 (84%)
Puts: 2,473 (16%)
Prior 7-Day Average 2,149
Calls: 1,796 (84%)
Puts: 353 (16%)
Current vs Prior 7-Day Avg -37.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.16% | 16.04%4.16% | 16.04%
Prior 5.08% | 16.48%5.08% | 16.48%
Current vs Prior -18.10% | -2.67%-18.10% | -2.67%
Prior 7-Day Avg 7.13% | 17.19%7.13% | 17.19%
Current vs 7-Day Avg -41.65% | -6.69%-41.65% | -6.69%
Prior 7-Day Eod 5.08% | 16.48%5.08% | 16.48%
Current vs 7-Day Eod -18.10% | -2.67%-18.10% | -2.67%
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 84% of dollar volume in calls ($217.1K) vs puts ($41.1K). Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 172% - increased hedging/bearish positioning. Call-heavy open interest (1,075 calls vs 261 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.6%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2136.0038.70$37.357.2%50.93106
$190.00Sep 189.6010.60$10.109.9%30.4524
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. 8 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2136.0038.70$37.357.2%50.93106
$160.00Aug 2120.8023.70$22.2513.0%10.9022
$175.00Aug 216.509.30$7.9035.4%10.83--
$170.00Sep 1819.7022.40$21.0512.8%10.6810
$180.00Aug 212.555.40$3.9871.6%50.68174
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 103, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2136.0038.70$37.357.2%50.93106
$180.00Aug 212.555.40$3.9871.6%50.68174
$190.00Sep 189.6010.60$10.109.9%30.4524
$185.00Aug 210.502.60$1.55135.5%20.3674
$175.00Sep 1816.8019.10$17.9512.8%20.6315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 184.206.40$5.3041.5%750.2312
$145.00Sep 181.853.40$2.6358.9%20.12--
$135.00Sep 180.652.20$1.43108.4%10.07169
$150.00Sep 181.703.30$2.5064.0%10.1343
$155.00Sep 182.355.10$3.7273.9%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.2%, max 41.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1892.4%65.3%41.5%315
$185.00Aug 21Sep 1869.3%67.5%2.7%3171
$180.00Aug 21Sep 1865.6%64.7%1.4%6174
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.17, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$2.30$2.70$2.3057%1.17$182.30
$170.00$175.00Sep 18$3.10$1.90$3.1068%0.61$173.10
$175.00$180.00Sep 18$2.85$2.15$2.8563%0.75$177.85
$180.00$185.00Aug 21$2.43$2.57$2.4368%1.06$182.43
$185.00$200.00Aug 21$1.37$13.63$1.3736%9.95$186.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$135.00Sep 18$1.20$8.80$1.2012%7.33$143.80
$155.00$150.00Sep 18$1.22$3.78$1.2218%3.10$153.78
$160.00$155.00Sep 18$1.58$3.42$1.5823%2.16$158.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.46, avg 0.44)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$2.70$2.70$2.3048%1.17$187.70
$185.00$200.00Aug 21$1.37$1.37$13.6364%0.10$186.37
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Sep 18$1.58$1.58$3.4277%0.46$158.42
$155.00$150.00Sep 18$1.22$1.22$3.7882%0.32$153.78
$145.00$135.00Sep 18$1.20$1.20$8.8088%0.14$143.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.18, cheapest $11.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$11.2569.3%67.5%
$180.00Aug 21Sep 18$11.1265.6%64.7%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 6.93% of stock, avg 7.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Sep 18$10.10$2.50$12.60$137.40$202.60
$190.00$135.00Sep 18$10.10$1.43$11.53$123.47$201.53
$190.00$145.00Sep 18$10.10$2.63$12.73$132.27$202.73
$190.00$155.00Sep 18$10.10$3.72$13.82$141.18$203.82
$190.00$160.00Sep 18$10.10$5.30$15.40$144.60$205.40

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 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.25$4.7511%19.00
$145.00$160.00$175.00Aug 21$0.75$14.2510%19.00
$175.00$180.00$185.00Aug 21$1.49$3.5147%2.36
$175.00$180.00$185.00Sep 18$0.55$4.4512%8.09
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 18$0.36$4.6410%12.89
$145.00$150.00$155.00Sep 18$1.35$3.655%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-7.15, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Aug 21-$7.15$7.85
$175.00$180.001:2Aug 21-$0.06$4.94
$160.00$175.001:2Aug 21$6.45$8.55
$180.00$185.001:2Aug 21$0.88$4.12
$185.00$200.001:2Aug 21$1.19$13.81
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 18-$0.23$9.77
$155.00$150.001:2Sep 18-$1.28$3.72
$160.00$155.001:2Sep 18-$2.14$2.86
$150.00$145.001:2Sep 18-$2.76$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.44%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$11.700.521.8%6.44%8.20%197
$190.00Sep 18$9.600.454.5%5.28%9.80%324
$185.00Aug 21$0.500.361.8%0.28%2.04%274

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 $140.00 01-15 call last traded $23.05 on 07/24 (now $52.10/$54.90) — try a limit near $52.10. Also watch the $145.00 08-21 call last traded $16.50 on 08/05 (now $36.00/$38.70) — try a limit near $36.00; the $160.00 10-16 call last traded $24.00 on 08/07 (now $30.00/$32.30) — try a limit near $30.00. Most tradeable put: the $160.00 09-18 put last traded $14.09 on 08/04 (now $4.20/$6.40) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Aug 21$2.55$5.40$3.98$3.40 08/07$0.43–$7.80$3.40174
$180.00Sep 18$13.80$16.40$15.10$10.20 08/07$3.45–$17.40$13.80--
$180.00Oct 16$17.60$20.30$18.95$9.51 08/03$4.95–$21.20$17.60--
$180.00Dec 18$25.80$28.20$27.00$11.00 07/14$9.90–$28.65$25.80--
$180.00Jan 15$28.20$30.40$29.30$16.80 07/30$12.15–$31.25$28.20--
$185.00Aug 21$0.50$2.60$1.55$0.65 08/06$0.38–$5.35$0.6574
$185.00Sep 18$11.70$13.90$12.80$8.70 08/07$2.55–$14.75$11.7097
$185.00Oct 16$15.00$17.70$16.35$8.40 07/28$3.47–$18.85$15.00--
$185.00Dec 18$23.50$26.00$24.75$18.15 07/29$9.10–$26.45$23.50--
$185.00Jan 15$25.20$28.10$26.65$4.40 06/22$10.85–$28.75$25.20--
$175.00Aug 21$6.50$9.30$7.90$1.90 08/06$0.63–$10.85$6.50--
$175.00Sep 18$16.80$19.10$17.95$9.72 08/07$3.75–$20.10$16.8015
$175.00Oct 16$20.00$22.40$21.20$10.03 07/30$5.55–$23.65$20.00--
$175.00Dec 18$28.00$30.60$29.30$18.80 08/05$11.80–$31.70$28.00--
$175.00Jan 15$30.20$33.40$31.80$24.34 08/07$12.95–$33.40$30.20--
$190.00Aug 21$0.10$1.25$0.68$1.40 08/07$0.28–$3.23$0.68--
$190.00Sep 18$9.60$10.60$10.10$6.80 08/07$2.30–$12.70$9.6024
$190.00Oct 16$13.10$15.30$14.20$6.90 08/03$3.08–$16.45$13.10--
$190.00Dec 18$21.30$23.50$22.40$10.90 07/27$7.80–$24.70$21.30--
$190.00Jan 15$23.50$26.10$24.80$12.90 08/06$10.00–$26.55$23.50--
$170.00Aug 21$10.80$13.80$12.30$7.65 08/07$1.27–$14.85$10.80--
$170.00Sep 18$19.70$22.40$21.05$10.50 08/04$4.90–$23.05$19.7010
$170.00Oct 16$23.50$25.60$24.55$17.20 07/29$7.05–$26.75$23.50--
$170.00Dec 18$31.00$33.70$32.35$19.02 08/06$11.70–$34.15$31.00--
$170.00Jan 15$33.50$35.60$34.55$26.61 08/07$14.75–$36.15$33.50--
$195.00Aug 21$0.00$1.00$0.50$1.50 07/29$0.20–$2.23$0.50--
$195.00Sep 18$7.90$9.50$8.70$5.50 08/07$2.40–$10.80$7.90--
$195.00Oct 16$11.20$13.30$12.25$1.45 06/18$2.53–$14.35$11.20--
$195.00Dec 18$18.60$21.90$20.25$7.80 07/08$6.55–$22.70$18.60--
$195.00Jan 15$21.50$24.00$22.75$12.74 07/31$9.10–$24.35$21.50--
$165.00Aug 21$15.80$18.90$17.35$7.02 08/07$1.73–$19.10$15.80--
$165.00Sep 18$23.30$25.80$24.55$12.20 08/06$5.55–$26.25$23.30--
$165.00Oct 16$26.50$29.00$27.75$15.60 08/05$8.00–$29.65$26.5056
$165.00Dec 18$33.50$36.50$35.00$22.54 07/28$13.20–$37.00$33.50--
$165.00Jan 15$35.40$38.60$37.00$24.70 08/05$15.95–$38.65$35.40--
$200.00Sep 18$6.20$8.10$7.15$4.70 08/07$1.75–$8.90$6.20--
$200.00Oct 16$9.50$11.50$10.50$4.40 07/30$1.95–$12.50$9.50--
$200.00Dec 18$17.50$19.70$18.60$11.19 08/04$6.15–$20.40$17.50--
$200.00Jan 15$19.60$22.60$21.10$11.56 07/31$7.85–$22.40$19.60--
$160.00Aug 21$20.80$23.70$22.25$6.48 08/06$2.40–$23.50$20.8022
$160.00Sep 18$26.70$29.40$28.05$16.70 08/07$7.30–$29.70$26.70--
$160.00Oct 16$30.00$32.30$31.15$24.00 08/07$9.90–$32.85$30.00383
$160.00Dec 18$36.30$38.90$37.60$25.70 08/04$14.70–$39.90$36.30--
$160.00Jan 15$38.60$41.20$39.90$27.70 08/04$17.80–$41.75$38.60--
$155.00Aug 21$25.80$28.70$27.25$17.90 08/07$3.63–$28.30$25.80--
$155.00Sep 18$30.20$33.20$31.70$14.29 07/30$8.55–$33.45$30.20--
$155.00Oct 16$33.50$36.00$34.75$17.03 07/30$10.85–$36.55$33.50--
$155.00Dec 18$39.70$42.30$41.00$21.30 07/21$16.65–$42.70$39.70--
$155.00Jan 15$41.70$44.70$43.20$30.39 08/03$19.55–$44.90$41.70--
$210.00Sep 18$4.20$6.20$5.20$1.60 07/27$1.38–$6.40$4.20--
$210.00Oct 16$6.80$8.80$7.80$3.54 07/30$1.50–$9.80$6.80--
$210.00Dec 18$14.00$16.70$15.35$12.85 07/29$4.65–$17.30$14.00--
$210.00Jan 15$16.00$19.10$17.55$13.70 08/07$6.70–$19.00$16.00--
$150.00Aug 21$30.80$33.70$32.25$12.35 08/06$4.95–$33.15$30.80--
$150.00Sep 18$34.30$37.30$35.80$16.23 07/30$10.25–$37.20$34.30--
$150.00Oct 16$37.00$39.70$38.35$23.10 08/05$12.10–$40.15$37.00--
$150.00Dec 18$43.10$45.90$44.50$28.45 08/03$19.10–$46.45$43.10--
$150.00Jan 15$44.70$48.00$46.35$27.80 07/31$21.30–$47.95$44.70--
$145.00Aug 21$36.00$38.70$37.35$16.50 08/05$6.25–$38.15$36.00106
$145.00Sep 18$38.30$41.40$39.85$22.00 07/28$11.85–$41.25$38.30--
$145.00Oct 16$40.80$43.70$42.25$22.20 07/30$14.10–$43.85$40.80--
$145.00Dec 18$47.00$49.40$48.20$33.34 08/04$21.50–$49.80$47.00--
$145.00Jan 15$48.50$50.70$49.60$35.20 07/28$22.80–$51.10$48.50--
$220.00Sep 18$1.70$4.50$3.10$1.62 07/29$0.90–$3.97$1.70--
$220.00Oct 16$4.90$6.40$5.65$3.30 08/07$0.75–$6.50$4.90--
$220.00Dec 18$12.00$13.60$12.80$5.21 07/31$4.30–$14.25$12.00--
$220.00Jan 15$13.10$16.80$14.95$8.10 07/31$5.60–$15.75$13.10--
$140.00Aug 21$40.70$43.90$42.30$29.15 07/29$8.80–$43.15$40.70--
$140.00Sep 18$42.90$45.80$44.35$22.50 07/17$14.05–$45.45$42.90--
$140.00Oct 16$45.50$47.80$46.65$24.70 07/30$16.75–$47.85$45.50--
$140.00Dec 18$49.60$53.10$51.35$41.80 08/07$23.20–$53.50$49.60--
$140.00Jan 15$52.10$54.90$53.50$23.05 07/24$25.30–$54.95$52.1032
$135.00Aug 21$46.10$48.90$47.50$20.44 07/30$11.35–$48.10$46.10--
$135.00Sep 18$47.40$50.20$48.80$28.25 08/06$16.40–$49.65$47.40--
$135.00Oct 16$49.00$52.10$50.55$34.30 08/04$19.30–$51.85$49.00--
$135.00Dec 18$53.30$57.00$55.15$23.50 07/22$25.25–$57.15$53.30--
$135.00Jan 15$56.00$58.50$57.25$39.25 08/06$26.75–$58.50$56.00--
$230.00Oct 16$3.40$5.90$4.65$1.50 08/03$0.65–$4.65$3.40--
$230.00Dec 18$9.30$12.30$10.80$5.76 07/30$2.90–$11.10$9.30--
$230.00Jan 15$11.40$14.10$12.75$8.20 08/04$4.60–$13.60$11.40--
$130.00Aug 21$50.90$53.90$52.40$28.45 08/03$14.15–$52.90$50.90--
$130.00Sep 18$52.30$54.90$53.60$33.72 08/05$19.35–$54.35$52.30--
$130.00Oct 16$53.60$56.40$55.00$8.95 06/25$21.85–$56.05$53.60--
$130.00Dec 18$57.50$60.80$59.15$27.27 07/02$27.30–$60.95$57.50--
$130.00Jan 15$58.80$62.50$60.65$43.87 08/04$29.60–$62.20$58.80--
$125.00Aug 21$55.90$58.90$57.40$23.20 07/21$18.20–$57.90$55.90--
$125.00Sep 18$56.80$59.70$58.25$24.45 07/07$22.65–$59.20$56.80--
$125.00Dec 18$61.40$64.80$63.10$15.50 06/24$30.15–$64.85$61.40--
$125.00Jan 15$63.10$66.30$64.70$41.43 07/31$32.40–$65.80$63.10--
$120.00Aug 21$61.20$63.90$62.55$15.95 07/01$21.40–$62.85$61.20--
$120.00Sep 18$61.70$64.40$63.05$39.00 08/06$25.20–$63.80$61.70--
$120.00Oct 16$62.60$65.50$64.05$42.50 08/04$27.55–$64.85$62.60--
$120.00Dec 18$65.50$68.90$67.20$14.00 06/22$32.95–$68.95$65.50--
$120.00Jan 15$66.80$70.30$68.55$33.70 07/08$34.65–$69.80$66.80--
$115.00Aug 21$65.60$68.30$66.95$46.92 07/30$25.45–$67.95$65.60--
$115.00Sep 18$66.30$69.30$67.80$19.00 06/15$28.90–$68.45$66.30--
$115.00Oct 16$67.30$70.20$68.75$41.10 07/17$31.10–$69.70$67.30--
$115.00Dec 18$70.10$73.40$71.75$31.60 07/01$35.65–$73.10$70.10--
$250.00Jan 15$8.00$10.80$9.40--$9.40–$9.40—$8.0031
$110.00Aug 21$70.70$73.90$72.30--$72.30–$72.30—$70.7023
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jan 15$22.70$24.90$23.80$40.60 07/31$23.80–$50.75$23.80--
$185.00Aug 21$2.25$4.90$3.58$21.00 08/07$3.58–$46.85$3.58--
$185.00Dec 18$23.10$26.10$24.60$46.80 07/17$24.60–$53.15$24.60--
$175.00Aug 21$0.00$1.60$0.80$8.37 08/07$0.80–$37.05$0.80--
$175.00Sep 18$8.10$11.10$9.60$57.89 06/17$9.60–$39.60$9.60--
$175.00Jan 15$20.00$22.30$21.15$61.18 06/17$21.15–$46.75$21.15--
$190.00Jan 15$27.70$30.60$29.15$47.40 07/31$29.15–$58.35$29.15--
$170.00Sep 18$7.10$9.50$8.30$57.70 06/17$8.30–$35.40$8.30--
$165.00Aug 21$0.00$2.15$1.08$3.90 08/07$0.30–$28.65$1.08--
$165.00Sep 18$5.50$6.70$6.10$27.80 07/16$5.95–$31.90$6.10--
$160.00Aug 21$0.00$2.15$1.08$3.20 08/07$0.15–$23.95$1.08--
$160.00Sep 18$4.20$6.40$5.30$14.09 08/04$4.85–$27.90$5.3012
$160.00Oct 16$6.60$9.10$7.85$19.20 08/03$7.85–$29.65$7.85--
$160.00Dec 18$12.00$14.70$13.35$36.80 07/22$13.35–$34.65$13.35--
$160.00Jan 15$13.30$16.40$14.85$21.70 08/07$14.85–$36.05$14.85--
$155.00Aug 21$0.00$2.15$1.08$2.10 08/07$0.08–$19.85$1.08--
$155.00Sep 18$2.35$5.10$3.72$16.85 07/27$3.72–$24.20$3.72--
$155.00Dec 18$9.80$12.30$11.05$33.80 07/22$11.05–$31.15$11.05--
$155.00Jan 15$11.50$14.20$12.85$25.70 07/31$12.85–$33.05$12.85--
$150.00Aug 21$0.00$2.15$1.08$1.00 08/07$0.10–$16.20$1.00--
$150.00Sep 18$1.70$3.30$2.50$9.28 08/04$2.50–$20.50$2.5043
$150.00Oct 16$4.20$6.20$5.20$12.25 08/05$5.15–$23.00$5.20--
$150.00Dec 18$9.10$11.30$10.20$17.70 08/04$10.05–$28.25$10.20--
$150.00Jan 15$9.70$12.60$11.15$22.90 07/31$11.15–$29.85$11.15--
$145.00Aug 21$0.00$2.15$1.08$0.90 08/07$0.08–$12.75$0.90--
$145.00Sep 18$1.85$3.40$2.63$7.49 08/04$2.63–$17.60$2.63--
$145.00Dec 18$6.80$9.20$8.00$12.20 08/07$8.00–$24.75$8.00--
$140.00Aug 21$0.00$2.15$1.08$1.30 08/06$0.13–$9.85$1.08--
$140.00Sep 18$0.25$1.85$1.05$8.51 07/31$1.05–$14.80$1.05--
$140.00Oct 16$1.85$3.50$2.68$9.60 08/03$2.68–$16.60$2.68--
$140.00Dec 18$6.10$8.70$7.40$13.00 08/07$7.40–$21.50$7.40--
$140.00Jan 15$7.80$9.40$8.60$17.50 07/28$8.60–$24.50$8.60--
$135.00Aug 21$0.00$2.15$1.08$0.91 08/05$0.10–$7.40$0.91--
$135.00Sep 18$0.65$2.20$1.43$5.92 07/31$0.90–$12.35$1.43169
$135.00Oct 16$1.05$3.20$2.13$6.05 08/07$2.13–$13.95$2.13--
$135.00Dec 18$4.40$7.00$5.70$13.60 07/31$5.70–$19.15$5.70--
$130.00Aug 21$0.00$2.15$1.08$0.20 08/07$0.08–$5.10$0.20--
$130.00Sep 18$0.25$1.35$0.80$3.90 08/05$0.70–$10.00$0.80--
$130.00Oct 16$0.50$2.45$1.48$4.90 08/07$1.48–$11.70$1.48--
$130.00Dec 18$4.30$6.50$5.40$15.80 07/16$5.20–$16.25$5.40--
$130.00Jan 15$5.00$7.50$6.25$30.03 06/11$6.25–$18.95$6.25--
$125.00Aug 21$0.00$2.15$1.08$0.90 08/05$0.33–$3.50$0.90--
$125.00Sep 18$0.05$1.40$0.73$2.30 07/29$0.73–$7.65$0.73--
$125.00Oct 16$1.00$2.00$1.50$12.90 07/23$1.20–$9.85$1.50--
$125.00Dec 18$2.80$4.80$3.80$10.00 08/06$3.80–$14.25$3.80--
$125.00Jan 15$4.10$6.10$5.10$10.50 07/29$5.00–$16.40$5.10--
$240.00Sep 18$57.00$60.10$58.55$120.20 06/26$58.35–$101.70$58.55--
$240.00Dec 18$62.00$65.20$63.60$78.00 08/07$63.60–$102.40$63.60--
$120.00Aug 21$0.00$2.15$1.08$0.75 08/07$0.28–$2.40$0.75--
$120.00Sep 18$0.05$1.25$0.65$2.80 07/30$0.53–$6.15$0.65--
$120.00Dec 18$2.30$4.10$3.20$8.00 08/03$3.18–$11.85$3.20--
$120.00Jan 15$3.40$5.10$4.25$8.40 08/04$4.25–$14.20$4.25--
$115.00Aug 21$0.00$0.20$0.10$0.20 07/31$0.10–$1.73$0.10--
$115.00Sep 18$0.00$1.00$0.50$1.75 08/03$0.48–$4.75$0.50--
$115.00Dec 18$1.60$4.10$2.85$5.90 08/05$2.85–$10.30$2.85--
$115.00Jan 15$2.75$4.80$3.78$12.40 07/10$3.58–$11.85$3.78--
$110.00Aug 21$0.00$0.25$0.13$0.72 08/07$0.05–$1.20$0.13--
$110.00Sep 18$0.00$0.75$0.38$0.69 08/07$0.38–$3.25$0.38--
$110.00Oct 16$0.10$1.25$0.68$2.20 07/30$0.50–$4.85$0.68--
$110.00Dec 18$1.75$2.70$2.23$6.30 07/30$2.00–$8.20$2.23--
$110.00Jan 15$1.75$3.50$2.63$7.20 07/31$2.63–$10.20$2.63--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$0.75$0.38$1.20 07/29$0.38–$3.03$0.38--
$105.00Oct 16$0.00$1.25$0.63$1.70 08/03$0.40–$3.55$0.63--
$105.00Dec 18$1.15$2.60$1.88$16.70 06/24$1.53–$7.05$1.88--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.05–$1.10$0.56--
$100.00Sep 18$0.00$0.40$0.20$2.50 07/22$0.20–$1.75$0.2037
$100.00Oct 16$0.00$2.20$1.10$1.35 07/30$0.35–$2.75$1.10--
$100.00Dec 18$0.30$1.95$1.13$3.20 08/05$1.13–$5.30$1.13--
$100.00Jan 15$1.45$3.60$2.53$7.90 07/22$1.68–$6.95$2.53--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$0.75$0.38$1.80 07/24$0.38–$1.45$0.38--
$95.00Oct 16$0.00$1.15$0.57$2.70 07/23$0.25–$1.75$0.57--
$95.00Dec 18$0.60$1.80$1.20$8.80 06/15$0.85–$3.90$1.20--
$95.00Jan 15$0.80$2.35$1.58$3.86 07/28$1.45–$6.05$1.58--
$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–$1.63$0.56--
$90.00Oct 16$0.00$2.05$1.02$2.10 07/24$0.20–$1.58$1.02--
$90.00Dec 18$0.35$1.70$1.02$2.50 07/31$0.73–$2.95$1.02--
$90.00Jan 15$0.50$3.30$1.90$11.90 06/23$0.98–$4.95$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–$1.35$0.93--
$85.00Oct 16$0.00$0.80$0.40$1.50 07/24$0.15–$1.48$0.40--
$85.00Dec 18$0.00$1.65$0.83$1.75 08/03$0.63–$2.50$0.83--
$85.00Jan 15$0.05$2.70$1.38$3.38 07/17$0.95–$4.03$1.38--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$2.15$1.08$1.10 07/24$0.28–$1.35$1.08--
$80.00Jan 15$0.05$1.85$0.95$3.40 07/08$0.93–$2.83$0.95--
$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–$1.15$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$1.35$0.68$1.20 07/29$0.43–$1.70$0.68--
$75.00Jan 15$0.00$2.70$1.35$1.37 07/31$0.53–$2.23$1.35--
$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 52
Total Puts 82
Put/Call Ratio 1.58
Net Difference -30

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 55
Put/Call Ratio 0.58
Net Difference 40

Prior 7-Day Put/Call Summary

Total Calls 3,946
Total Puts 1,016
Average Put/Call Ratio 0.29
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