Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$188.34 -1.85%
$185.01 (-1.77%)🌙
as of 08/25 06:35 PM
(8/21 18:35) ◀
|
Tuesday, August 25, 2026 (6:35pm)
January 2026
|
▶ (8/26 18:35)
◀ 8/25 18:35 ▶

Option Volume

Detail
ℹ
Current (08/25) 352
Calls: 234 (66%)
Puts: 118 (34%)
Prior (08/21) 404
Calls: 367 (91%)
Puts: 37 (9%)
Current vs Prior -12.87%
Calls: -36.24% (Calls)
Puts: +218.92% (Puts)
Prior 7-Day Total 4,602
Calls: 3,572 (78%)
Puts: 1,030 (22%)
Prior 7-Day Average 657
Calls: 510 (78%)
Puts: 147 (22%)
Current vs Prior 7-Day Avg -46.46%
Calls: -54.14%
Puts: -19.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $628.1K
Calls: $565.0K (90%)
Puts: $63.1K (10%)
Prior (08/21) $392.6K
Calls: $375.4K (96%)
Puts: $17.2K (4%)
Current vs Prior +59.99%
Calls: +50.51%
Puts: +266.44%
Prior 7-Day Total $5.05M
Calls: $4.04M (80%)
Puts: $1.00M (20%)
Prior 7-Day Average $720.7K
Calls: $577.7K (80%)
Puts: $143.0K (20%)
Current vs Prior 7-Day Avg -12.86%
Calls: -2.20%
Puts: -55.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.50
Prior (08/21) 0.10
Current vs Prior +400.18%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +13.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 1,118
Calls: 897 (80%)
Puts: 221 (20%)
Prior (08/21) 2,568
Calls: 2,432 (95%)
Puts: 136 (5%)
Current vs Prior -56.46%
Prior 7-Day Total 16,111
Calls: 13,850 (86%)
Puts: 2,261 (14%)
Prior 7-Day Average 2,301
Calls: 1,978 (86%)
Puts: 323 (14%)
Current vs Prior 7-Day Avg -51.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 15.53% | 19.41%
Prior 15.65% | 19.32%
Current vs Prior -0.74% | +0.45%
Prior 7-Day Avg 7.60% | 17.31%
Current vs 7-Day Avg +104.24% | +12.14%
Prior 7-Day Eod 15.65% | 19.32%
Current vs 7-Day Eod -0.74% | +0.45%
Sentiment BULLISH

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 90% of dollar volume in calls ($565.0K) vs puts ($63.1K). Elevated premium activity with dollar volume up 60% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 400% - increased hedging/bearish positioning.

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 8.0%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1812.5013.20$12.855.4%20.5226
$155.00Sep 1834.9038.10$36.508.8%10.87--
$185.00Sep 1814.7016.20$15.459.7%10.58100
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. 3 found (avg delta 0.66, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1834.9038.10$36.508.8%10.87--
$185.00Sep 1814.7016.20$15.459.7%10.58100
$190.00Sep 1812.5013.20$12.855.4%20.5226
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 47, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1812.5013.20$12.855.4%20.5226
$210.00Sep 185.107.10$6.1032.8%20.31--
$155.00Sep 1834.9038.10$36.508.8%10.87--
$185.00Sep 1814.7016.20$15.459.7%10.58100
$195.00Sep 189.9011.00$10.4510.5%10.46163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 182.003.20$2.6046.2%200.1310
$175.00Sep 185.007.70$6.3542.5%100.30--
$150.00Sep 181.552.30$1.9239.1%50.1044
$170.00Sep 184.306.00$5.1533.0%20.25--
$165.00Sep 183.904.90$4.4022.7%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. -- 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. 9 found (best R:R 2.77, avg 3.05)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$2.65$7.35$2.6540%2.77$202.65
$195.00$200.00Sep 18$1.70$3.30$1.7046%1.94$196.70
$185.00$190.00Sep 18$2.60$2.40$2.6058%0.92$187.60
$190.00$195.00Sep 18$2.40$2.60$2.4052%1.08$192.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Sep 18$0.75$4.25$0.7525%5.67$169.25
$175.00$170.00Sep 18$1.20$3.80$1.2030%3.17$173.80
$155.00$150.00Sep 18$0.68$4.32$0.6813%6.35$154.32
$165.00$155.00Sep 18$1.80$8.20$1.8021%4.56$163.20
$190.00$175.00Sep 18$7.45$7.55$7.4548%1.01$182.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.22, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.40$2.40$2.6048%0.92$192.40
$195.00$200.00Sep 18$1.70$1.70$3.3054%0.52$196.70
$200.00$210.00Sep 18$2.65$2.65$7.3560%0.36$202.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$155.00Sep 18$1.80$1.80$8.2079%0.22$163.20
$155.00$150.00Sep 18$0.68$0.68$4.3287%0.16$154.32
$175.00$170.00Sep 18$1.20$1.20$3.8070%0.32$173.80
$170.00$165.00Sep 18$0.75$0.75$4.2575%0.18$169.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 14.15% of stock, avg 14.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$12.85$13.80$26.65$163.35$216.6514.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 4.62% of stock, avg 7.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$155.00Sep 18$6.10$2.60$8.70$146.30$218.70
$210.00$165.00Sep 18$6.10$4.40$10.50$154.50$220.50
$210.00$170.00Sep 18$6.10$5.15$11.25$158.75$221.25
$210.00$175.00Sep 18$6.10$6.35$12.45$162.55$222.45
$200.00$155.00Sep 18$8.75$2.60$11.35$143.65$211.35
$200.00$165.00Sep 18$8.75$4.40$13.15$151.85$213.15
$200.00$170.00Sep 18$8.75$5.15$13.90$156.10$213.90
$200.00$175.00Sep 18$8.75$6.35$15.10$159.90$215.10
$195.00$155.00Sep 18$10.45$2.60$13.05$141.95$208.05
$195.00$170.00Sep 18$10.45$5.15$15.60$154.40$210.60

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. 3 found (best R:R 24.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.20$4.8012%24.00
$190.00$195.00$200.00Sep 18$0.70$4.3012%6.14
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.45$4.559%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.80, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$3.45$6.55
$155.00$185.001:2Sep 18$5.60$24.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 18-$0.80$9.20
$155.00$150.001:2Sep 18-$1.24$3.76
$170.00$165.001:2Sep 18-$3.65$1.35
$175.00$170.001:2Sep 18-$3.95$1.05
$190.00$175.001:2Sep 18$1.10$13.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.64%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$12.500.520.9%6.64%7.52%226
$200.00Sep 18$8.200.416.2%4.35%10.54%1--
$195.00Sep 18$9.900.463.5%5.26%8.79%1163
$210.00Sep 18$5.100.3111.5%2.71%14.21%2--

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. 192 contracts (avg 427 vol/day, 191 traded recently)

GWRE averages only 427 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 $135.00 12-18 call last traded $52.66 on 08/18 (now $59.20/$61.80) — try a limit near $59.20. Also watch the $210.00 12-18 call last traded $12.85 on 07/29 (now $17.20/$18.00) — try a limit near $17.20; the $140.00 01-15 call last traded $54.03 on 08/20 (now $57.00/$60.00) — try a limit near $57.00. Most tradeable put: the $160.00 01-15 put last traded $21.70 on 08/07 (now $12.80/$14.20) — try a limit near $13.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$12.50$13.20$12.85$10.12 08/20$3.85–$13.20$12.5026
$190.00Oct 16$15.50$17.90$16.70$10.50 08/17$5.45–$17.30$15.50--
$190.00Dec 18$24.40$26.40$25.40$23.49 08/19$11.85–$26.25$24.40--
$190.00Jan 15$26.80$29.20$28.00$27.50 08/21$13.55–$28.65$27.50--
$185.00Sep 18$14.70$16.20$15.45$14.20 08/21$4.55–$15.85$14.70100
$185.00Oct 16$18.10$20.50$19.30$8.40 07/28$6.50–$19.90$18.10--
$185.00Dec 18$26.90$29.20$28.05$25.45 08/19$12.95–$28.50$26.90--
$185.00Apr 16$37.50$40.00$38.75$36.06 08/19$29.50–$39.25$37.50--
$195.00Sep 18$9.90$11.00$10.45$11.20 08/21$2.90–$11.20$10.45163
$195.00Dec 18$22.20$24.40$23.30$7.80 07/08$10.70–$23.95$22.20--
$195.00Jan 15$24.60$27.00$25.80$20.90 08/11$12.35–$26.45$24.6012
$195.00Apr 16$33.00$36.50$34.75$26.34 08/17$26.05–$34.75$33.00--
$180.00Sep 18$16.50$19.10$17.80$15.50 08/20$5.15–$18.85$16.50--
$180.00Oct 16$21.00$23.20$22.10$20.33 08/19$7.95–$22.90$21.0010
$180.00Dec 18$29.10$31.10$30.10$20.70 08/17$13.70–$31.05$29.10--
$180.00Jan 15$31.80$34.30$33.05$25.80 08/13$16.25–$33.65$31.80--
$180.00Apr 16$39.70$42.30$41.00$38.70 08/19$31.15–$41.60$39.70--
$200.00Sep 18$8.20$9.30$8.75$9.40 08/21$2.20–$9.45$8.75--
$200.00Oct 16$11.80$13.20$12.50$8.30 08/10$3.50–$13.00$11.80--
$200.00Dec 18$20.00$21.50$20.75$20.70 08/21$9.30–$21.55$20.70--
$200.00Jan 15$22.80$24.80$23.80$23.52 08/21$11.40–$24.40$23.52--
$200.00Apr 16$31.00$34.30$32.65$23.80 08/17$24.45–$32.85$31.00--
$175.00Sep 18$20.00$22.80$21.40$20.47 08/21$6.45–$22.20$20.47--
$175.00Oct 16$24.00$26.30$25.15$19.70 08/18$9.15–$26.00$24.00--
$175.00Dec 18$31.70$34.40$33.05$22.70 08/17$15.55–$33.65$31.70--
$175.00Jan 15$34.20$36.90$35.55$32.26 08/20$17.90–$36.35$34.20--
$170.00Sep 18$22.90$26.10$24.50$24.02 08/21$7.80–$25.75$24.02--
$170.00Oct 16$27.00$29.60$28.30$20.65 08/18$10.50–$29.15$27.00--
$170.00Dec 18$34.60$38.10$36.35$33.74 08/19$17.20–$36.80$34.60--
$170.00Jan 15$37.00$40.20$38.60$26.61 08/07$19.20–$39.10$37.00--
$210.00Sep 18$5.10$7.10$6.10$5.05 08/19$1.38–$6.40$5.10--
$210.00Oct 16$9.00$9.70$9.35$5.00 08/10$2.33–$9.80$9.0047
$210.00Dec 18$17.20$18.00$17.60$12.85 07/29$7.25–$17.75$17.20172
$210.00Jan 15$19.60$20.70$20.15$14.06 08/17$9.30–$20.50$19.60--
$210.00Apr 16$27.30$30.00$28.65$26.45 08/19$21.35–$29.15$27.30--
$210.00Dec 17$45.20$48.00$46.60$43.20 08/14$37.25–$46.60$45.20--
$165.00Sep 18$26.70$29.80$28.25$24.40 08/19$9.55–$29.60$26.70--
$165.00Oct 16$30.70$33.50$32.10$29.90 08/21$12.00–$32.80$30.7058
$165.00Dec 18$37.80$40.40$39.10$36.05 08/19$19.05–$39.60$37.80--
$165.00Jan 15$39.80$42.30$41.05$24.70 08/05$21.40–$42.05$39.80--
$165.00Apr 16$48.10$50.00$49.05$41.24 08/18$38.20–$49.75$48.10--
$165.00Dec 17$62.70$67.00$64.85$65.11 08/21$53.25–$65.15$64.85--
$160.00Sep 18$30.60$33.90$32.25$31.10 08/21$11.40–$33.40$31.10--
$160.00Oct 16$34.40$37.10$35.75$32.29 08/20$14.75–$36.70$34.40--
$160.00Dec 18$41.00$43.50$42.25$32.80 08/13$20.95–$42.95$41.00--
$160.00Jan 15$43.20$45.80$44.50$35.05 08/14$23.50–$45.45$43.20--
$160.00Apr 16$50.20$54.00$52.10$44.40 08/18$40.70–$52.60$50.20--
$220.00Sep 18$3.40$5.20$4.30$4.00 08/21$0.90–$4.30$4.00--
$220.00Oct 16$6.00$7.30$6.65$4.93 08/13$1.38–$6.80$6.00--
$220.00Dec 18$13.90$14.90$14.40$12.90 08/19$5.70–$15.15$13.90--
$220.00Jan 15$16.30$17.50$16.90$15.85 08/21$7.90–$17.20$16.3012
$220.00Apr 16$24.00$26.90$25.45$23.50 08/19$18.90–$25.60$24.00--
$220.00Dec 17$41.70$44.70$43.20$35.50 08/14$34.30–$43.25$41.70--
$155.00Sep 18$34.90$38.10$36.50$34.90 08/21$13.55–$37.50$34.90--
$155.00Oct 16$38.20$40.30$39.25$27.70 08/12$16.30–$40.20$38.20--
$155.00Dec 18$44.00$47.10$45.55$21.30 07/21$23.40–$46.45$44.00--
$155.00Jan 15$46.10$49.20$47.65$37.81 08/10$25.40–$48.65$46.10--
$150.00Sep 18$39.50$42.00$40.75$27.60 08/17$16.05–$41.65$39.50--
$150.00Oct 16$42.30$45.00$43.65$40.38 08/19$19.10–$44.55$42.30--
$150.00Dec 18$47.50$50.40$48.95$47.55 08/21$25.25–$50.15$47.55--
$150.00Jan 15$49.50$52.60$51.05$51.02 08/21$27.90–$52.05$51.02--
$150.00Apr 16$56.40$60.00$58.20$49.50 08/14$46.30–$58.65$56.40--
$230.00Sep 18$2.05$3.30$2.68$1.85 08/17$0.90–$3.23$2.05--
$230.00Oct 16$4.30$6.50$5.40$3.20 08/11$0.98–$5.90$4.30--
$230.00Dec 18$11.40$13.50$12.45$8.80 08/13$4.55–$12.65$11.40--
$230.00Jan 15$13.90$15.10$14.50$12.90 08/19$6.35–$14.50$13.90--
$230.00Apr 16$20.40$23.50$21.95$21.20 08/14$16.80–$22.60$21.20--
$145.00Sep 18$43.80$46.70$45.25$31.50 08/11$18.70–$46.20$43.80--
$145.00Oct 16$45.70$49.20$47.45$39.68 08/18$21.45–$48.45$45.70--
$145.00Dec 18$51.20$54.00$52.60$33.34 08/04$27.45–$53.60$51.20--
$145.00Jan 15$53.10$55.90$54.50$53.45 08/21$30.25–$55.45$53.45--
$140.00Sep 18$48.40$51.80$50.10$22.50 07/17$21.65–$51.00$48.40--
$140.00Oct 16$50.00$53.50$51.75$46.40 08/19$24.60–$52.50$50.00--
$140.00Dec 18$55.00$57.80$56.40$41.80 08/07$30.50–$57.60$55.00--
$140.00Jan 15$57.00$60.00$58.50$54.03 08/20$32.65–$59.00$57.0022
$240.00Sep 18$1.05$3.40$2.23$0.70 07/28$0.60–$2.23$1.05--
$240.00Oct 16$2.15$4.90$3.53$2.50 08/11$0.53–$4.40$2.50--
$240.00Dec 18$9.40$10.50$9.95$10.00 08/21$3.55–$10.25$9.95--
$240.00Jan 15$11.90$12.80$12.35$11.00 08/21$5.25–$12.35$11.90--
$240.00Apr 16$18.30$21.40$19.85$18.80 08/14$14.85–$19.85$18.80--
$240.00Dec 17$34.50$39.00$36.75$30.40 08/14$29.75–$37.25$34.50--
$135.00Sep 18$53.10$55.80$54.45$40.52 08/17$24.75–$55.85$53.10--
$135.00Oct 16$54.50$58.00$56.25$47.00 08/13$27.35–$57.10$54.50--
$135.00Dec 18$59.20$61.80$60.50$52.66 08/18$33.15–$61.55$59.2069
$135.00Jan 15$60.60$63.40$62.00$51.00 08/10$35.45–$62.65$60.60--
$130.00Sep 18$57.80$60.90$59.35$44.75 08/17$28.30–$60.25$57.80--
$130.00Oct 16$59.10$62.50$60.80$8.95 06/25$30.65–$61.55$59.10--
$130.00Dec 18$63.00$66.30$64.65$27.27 07/02$36.30–$65.60$63.00--
$130.00Jan 15$64.50$68.00$66.25$43.87 08/04$38.05–$67.10$64.50--
$250.00Sep 18$0.55$3.10$1.83$1.01 08/13$0.38–$1.83$1.01--
$250.00Oct 16$1.15$4.30$2.72$1.35 08/11$0.40–$3.22$1.35--
$250.00Dec 18$7.80$8.70$8.25$6.50 08/18$2.50–$8.45$7.80--
$250.00Jan 15$8.90$11.80$10.35$8.70 08/20$4.22–$10.35$8.90--
$250.00Apr 16$15.90$19.00$17.45$16.70 08/14$13.10–$17.70$16.70--
$250.00Dec 17$32.00$36.00$34.00$28.00 08/14$27.50–$34.75$32.00100
$125.00Sep 18$62.50$65.90$64.20$55.44 08/13$31.85–$65.05$62.50--
$125.00Dec 18$67.20$70.70$68.95$15.50 06/24$39.25–$69.80$67.20--
$125.00Jan 15$68.50$72.10$70.30$56.20 08/12$41.85–$71.20$68.50--
$120.00Sep 18$67.40$70.90$69.15$69.30 08/21$35.80–$70.00$69.15--
$120.00Oct 16$68.30$71.80$70.05$42.50 08/04$37.85–$70.80$68.30--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$13.00$14.60$13.80$15.10 08/21$13.75–$40.25$13.801
$190.00Jan 15$26.00$27.30$26.65$47.40 07/31$25.95–$47.75$26.65--
$185.00Sep 18$10.50$11.90$11.20$14.20 08/19$11.05–$36.20$11.20--
$185.00Dec 18$21.10$23.00$22.05$46.80 07/17$21.75–$42.90$22.05--
$195.00Sep 18$15.50$17.20$16.35$20.40 08/19$16.05–$44.75$16.35--
$180.00Sep 18$7.80$9.70$8.75$13.85 08/18$8.75–$32.00$8.75--
$180.00Oct 16$11.70$14.50$13.10$14.80 08/19$12.70–$34.15$13.10--
$180.00Jan 15$21.00$22.20$21.60$28.40 08/11$20.95–$40.55$21.60--
$200.00Dec 17$49.30$53.00$51.15$56.25 08/14$50.40–$57.50$51.15--
$200.00Jan 15$31.60$33.20$32.40--$32.40–$32.40—$31.6010
$175.00Sep 18$5.00$7.70$6.35$8.18 08/21$6.35–$28.20$6.35--
$175.00Oct 16$9.80$12.40$11.10$18.00 08/17$11.10–$30.60$11.10--
$175.00Jan 15$17.20$20.10$18.65$25.50 08/12$18.65–$37.30$18.65--
$170.00Sep 18$4.30$6.00$5.15$6.20 08/21$5.15–$25.00$5.15--
$170.00Oct 16$8.00$10.40$9.20$11.05 08/19$9.20–$27.15$9.20--
$210.00Dec 18$35.40$37.90$36.65$45.90 08/13$36.10–$62.45$36.65--
$165.00Sep 18$3.90$4.90$4.40$9.64 08/17$4.35–$21.65$4.40--
$165.00Oct 16$6.80$7.90$7.35$9.15 08/19$7.35–$23.85$7.352
$160.00Sep 18$3.00$3.80$3.40$3.80 08/21$3.40–$18.45$3.40--
$160.00Oct 16$4.50$6.80$5.65$7.50 08/19$5.65–$20.75$5.6522
$160.00Dec 18$10.80$12.40$11.60$11.90 08/21$11.25–$25.80$11.6028
$160.00Jan 15$12.80$14.20$13.50$21.70 08/07$13.15–$27.90$13.501
$155.00Sep 18$2.00$3.20$2.60$3.00 08/21$2.60–$15.55$2.6010
$155.00Dec 18$9.30$10.80$10.05$14.70 08/13$10.00–$23.10$10.05--
$155.00Jan 15$10.90$12.50$11.70$25.70 07/31$11.70–$25.20$11.70--
$150.00Sep 18$1.55$2.30$1.92$3.00 08/20$1.92–$12.90$1.9244
$150.00Oct 16$3.30$4.10$3.70$4.30 08/21$3.70–$14.75$3.70--
$150.00Dec 18$8.00$9.90$8.95$8.90 08/21$8.25–$20.65$8.9052
$150.00Jan 15$9.40$10.70$10.05$22.90 07/31$10.05–$22.45$10.0510
$145.00Sep 18$0.40$3.40$1.90$1.85 08/21$1.80–$10.85$1.85--
$145.00Oct 16$2.20$3.80$3.00$3.36 08/21$3.00–$12.65$3.00--
$145.00Dec 18$6.20$8.00$7.10$12.20 08/07$7.05–$18.25$7.10--
$145.00Jan 15$8.30$9.30$8.80$11.92 08/14$8.55–$19.60$8.80--
$140.00Sep 18$0.05$1.35$0.70$2.10 08/14$0.70–$8.90$0.70--
$140.00Oct 16$1.25$3.00$2.13$2.85 08/19$2.13–$11.00$2.13--
$140.00Dec 18$5.20$7.40$6.30$8.20 08/13$6.30–$15.90$6.30--
$140.00Jan 15$6.60$8.30$7.45$11.10 08/11$7.45–$17.50$7.45--
$240.00Sep 18$51.00$54.20$52.60$120.20 06/26$52.15–$88.10$52.60--
$240.00Oct 16$52.40$55.90$54.15$62.50 08/19$53.50–$88.20$54.15--
$240.00Dec 18$57.90$60.20$59.05$78.00 08/07$58.55–$89.35$59.05--
$135.00Sep 18$0.05$2.90$1.48$1.15 08/20$0.83–$7.15$1.15--
$135.00Oct 16$0.70$3.60$2.15$2.65 08/19$2.13–$8.70$2.15--
$135.00Dec 18$4.00$6.20$5.10$6.77 08/14$5.10–$14.00$5.10--
$130.00Sep 18$0.00$1.35$0.68$0.80 08/21$0.68–$5.35$0.6841
$130.00Oct 16$0.30$1.85$1.08$2.10 08/19$1.08–$7.05$1.08--
$130.00Dec 18$3.50$4.90$4.20$15.80 07/16$4.20–$12.05$4.20--
$130.00Jan 15$4.10$6.50$5.30$7.00 08/13$5.30–$13.10$5.30--
$125.00Sep 18$0.00$0.90$0.45$1.00 08/13$0.45–$4.00$0.45--
$125.00Oct 16$0.45$3.10$1.78$1.65 08/19$1.20–$5.90$1.65--
$125.00Dec 18$2.50$4.70$3.60$6.38 08/10$3.60–$10.20$3.60--
$125.00Jan 15$3.20$5.40$4.30$10.50 07/29$4.30–$11.55$4.30--
$120.00Sep 18$0.05$0.55$0.30$0.90 08/14$0.30–$3.03$0.30--
$120.00Oct 16$0.15$1.75$0.95$1.30 08/19$0.70–$4.70$0.95--
$120.00Dec 18$2.10$3.30$2.70$4.00 08/18$2.70–$8.85$2.70--
$120.00Jan 15$2.90$4.30$3.60$8.40 08/04$3.60–$10.00$3.60--
$115.00Sep 18$0.00$0.75$0.38$0.35 08/14$0.38–$2.50$0.35--
$115.00Dec 18$1.30$2.85$2.08$5.90 08/05$2.08–$7.10$2.08--
$115.00Jan 15$1.85$4.60$3.22$12.40 07/10$3.20–$8.65$3.22--
$110.00Sep 18$0.00$0.55$0.28$0.17 08/20$0.28–$1.93$0.17--
$110.00Oct 16$0.00$1.00$0.50$0.70 08/17$0.50–$2.63$0.50--
$110.00Dec 18$1.50$2.30$1.90$2.30 08/18$1.90–$5.90$1.90--
$110.00Jan 15$1.20$3.70$2.45$2.82 08/21$2.45–$7.30$2.45--
$105.00Sep 18$0.00$0.75$0.38$1.20 07/29$0.38–$1.88$0.38--
$105.00Oct 16$0.00$0.85$0.43$1.70 08/03$0.40–$2.10$0.43--
$105.00Dec 18$0.45$2.15$1.30$2.95 08/13$1.30–$4.70$1.30--
$100.00Sep 18$0.00$0.35$0.18$0.11 08/21$0.18–$1.45$0.11--
$100.00Oct 16$0.00$2.25$1.13$0.51 08/12$0.35–$1.25$0.51--
$100.00Dec 18$0.60$2.10$1.35$1.75 08/14$1.13–$4.20$1.35--
$100.00Jan 15$0.35$3.50$1.93$2.20 08/12$1.68–$4.95$1.93--
$95.00Sep 18$0.00$1.95$0.98$1.80 07/24$0.38–$1.33$0.98--
$95.00Oct 16$0.00$0.75$0.38$2.70 07/23$0.25–$1.58$0.38--
$95.00Jan 15$0.05$1.50$0.78$1.90 08/13$0.78–$4.15$0.78--
$90.00Sep 18$0.00$2.15$1.08$0.54 08/10$0.35–$1.20$0.54--
$90.00Oct 16$0.00$0.75$0.38$2.10 07/24$0.20–$1.43$0.38--
$90.00Dec 18$0.05$1.40$0.73$0.70 08/13$0.73–$2.72$0.70--
$90.00Jan 15$0.10$3.20$1.65$1.40 08/13$0.98–$3.15$1.40--
$85.00Sep 18$0.00$2.15$1.08$0.93 07/17$0.38–$1.18$0.93--
$85.00Oct 16$0.00$0.95$0.48$1.50 07/24$0.15–$1.33$0.48--
$85.00Dec 18$0.40$0.85$0.63$1.75 08/03$0.63–$2.50$0.63--
$85.00Jan 15$0.05$2.95$1.50$3.38 07/17$0.95–$2.53$1.50--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.18$0.31--
$80.00Oct 16$0.00$2.15$1.08$1.10 07/24$0.28–$1.23$1.08--
$80.00Jan 15$0.05$2.15$1.10$3.40 07/08$0.93–$2.08$1.10--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.48–$1.15$0.75--
$75.00Dec 18$0.00$2.55$1.27$0.50 08/17$0.43–$1.70$0.50--
$75.00Jan 15$0.00$1.90$0.95$0.75 08/13$0.53–$1.60$0.75--
$70.00Oct 16$0.00$2.15$1.08$0.90 07/09$0.48–$1.13$0.90--
$70.00Dec 18$0.00$2.45$1.23$1.90 07/02$0.38–$1.45$1.23--
$70.00Jan 15$0.00$1.85$0.93$2.00 07/07$0.60–$1.55$0.93--
$65.00Dec 18$0.00$2.40$1.20$1.10 07/21$0.33–$1.38$1.10--
$65.00Jan 15$0.00$2.40$1.20$1.75 07/08$0.65–$1.53$1.20--
$380.00Sep 18$189.40$193.00$191.20$260.20 06/26$190.65–$228.05$191.20--

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 234
Total Puts 118
Put/Call Ratio 0.50
Net Difference 116

Prior's Put/Call Breakdown

Total Calls 367
Total Puts 37
Put/Call Ratio 0.10
Net Difference 330

Prior 7-Day Put/Call Summary

Total Calls 3,572
Total Puts 1,030
Average Put/Call Ratio 0.44
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