Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$201.09 +5.24%
$201.11 (+0.01%)🌙
as of 08/27 06:33 PM
(8/26 18:35) ◀
|
Thursday, August 27, 2026 (6:33pm)
January 2026
|
▶ (8/28 18:33)
◀ 8/27 18:33 ▶

Option Volume

Detail
ℹ
Current (08/27) 475
Calls: 411 (87%)
Puts: 64 (13%)
Prior (08/26) 131
Calls: 107 (82%)
Puts: 24 (18%)
Current vs Prior +262.60%
Calls: +284.11% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 2,244
Calls: 1,814 (81%)
Puts: 430 (19%)
Prior 7-Day Average 320
Calls: 259 (81%)
Puts: 61 (19%)
Current vs Prior 7-Day Avg +48.17%
Calls: +58.60%
Puts: +4.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.13M
Calls: $1.08M (96%)
Puts: $49.3K (4%)
Prior (08/26) $257.7K
Calls: $226.5K (88%)
Puts: $31.1K (12%)
Current vs Prior +340.06%
Calls: +378.78%
Puts: +58.32%
Prior 7-Day Total $2.55M
Calls: $2.31M (91%)
Puts: $236.6K (9%)
Prior 7-Day Average $363.9K
Calls: $330.1K (91%)
Puts: $33.8K (9%)
Current vs Prior 7-Day Avg +211.60%
Calls: +228.56%
Puts: +45.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.16
Prior (08/26) 0.22
Current vs Prior -30.58%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -66.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 1,711
Calls: 1,705 (100%)
Puts: 6 (0%)
Prior (08/26) 695
Calls: 661 (95%)
Puts: 34 (5%)
Current vs Prior +146.19%
Prior 7-Day Total 11,760
Calls: 10,610 (90%)
Puts: 1,150 (10%)
Prior 7-Day Average 1,680
Calls: 1,515 (90%)
Puts: 164 (10%)
Current vs Prior 7-Day Avg +1.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 15.99% | 20.07%
Prior 14.94% | 18.95%
Current vs Prior +7.00% | +5.91%
Prior 7-Day Avg 9.69% | 17.70%
Current vs 7-Day Avg +65.05% | +13.40%
Prior 7-Day Eod 14.94% | 18.95%
Current vs 7-Day Eod +7.00% | +5.91%
Sentiment BEARISH

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 ($1.08M) vs puts ($49.3K). Massive premium surge with dollar volume up 340% vs prior. Dollar volume significantly above 7-day average (212% higher). Unusually high activity with volume up 263% vs prior - elevated interest.

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 2 of results (avg 7.8%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1836.9039.60$38.257.1%40.8728
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1812.2013.30$12.758.6%20.46--

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. 5 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1836.9039.60$38.257.1%40.8728
$185.00Sep 1821.5023.90$22.7010.6%40.71100
$190.00Sep 1818.3020.50$19.4011.3%70.66--
$195.00Sep 1815.3017.50$16.4013.4%40.60164
$200.00Sep 1812.9014.40$13.6511.0%50.54181
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 51, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1818.3020.50$19.4011.3%70.66--
$200.00Sep 1812.9014.40$13.6511.0%50.54181
$230.00Sep 183.804.40$4.1014.6%50.2320
$165.00Sep 1836.9039.60$38.257.1%40.8728
$185.00Sep 1821.5023.90$22.7010.6%40.71100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 182.003.30$2.6549.1%40.13--
$175.00Sep 183.904.70$4.3018.6%20.20--
$200.00Sep 1812.2013.30$12.758.6%20.46--
$150.00Sep 180.551.25$0.9077.8%10.05--
$155.00Sep 181.201.50$1.3522.2%10.07--

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. 14 found (best R:R 2.92, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$2.55$7.45$2.5542%2.92$212.55
$230.00$240.00Sep 18$1.45$8.55$1.4523%5.90$231.45
$220.00$230.00Sep 18$2.25$7.75$2.2532%3.44$222.25
$240.00$260.00Sep 18$1.50$18.50$1.5016%12.33$241.50
$190.00$195.00Sep 18$3.00$2.00$3.0066%0.67$193.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$2.20$2.80$2.2046%1.27$197.80
$180.00$175.00Sep 18$1.15$3.85$1.1524%3.35$178.85
$155.00$150.00Sep 18$0.45$4.55$0.457%10.11$154.55
$175.00$165.00Sep 18$1.65$8.35$1.6520%5.06$173.35
$165.00$155.00Sep 18$1.30$8.70$1.3013%6.69$163.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.52, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$260.00Sep 18$1.50$1.50$18.5084%0.08$241.50
$220.00$230.00Sep 18$2.25$2.25$7.7568%0.29$222.25
$230.00$240.00Sep 18$1.45$1.45$8.5577%0.17$231.45
$210.00$220.00Sep 18$2.55$2.55$7.4558%0.34$212.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$180.00Sep 18$5.10$5.10$9.9060%0.52$189.90
$165.00$155.00Sep 18$1.30$1.30$8.7087%0.15$163.70
$175.00$165.00Sep 18$1.65$1.65$8.3580%0.20$173.35
$155.00$150.00Sep 18$0.45$0.45$4.5593%0.10$154.55
$180.00$175.00Sep 18$1.15$1.15$3.8576%0.30$178.85

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. 2 found (cheapest 13.13% of stock, avg 13.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 18$13.65$12.75$26.40$173.60$226.4013.13%
$195.00Sep 18$16.40$10.55$26.95$168.05$221.9513.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.89% of stock, avg 5.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$165.00Sep 18$1.15$2.65$3.80$161.20$263.80
$240.00$165.00Sep 18$2.65$2.65$5.30$159.70$245.30
$260.00$175.00Sep 18$1.15$4.30$5.45$169.55$265.45
$240.00$175.00Sep 18$2.65$4.30$6.95$168.05$246.95
$230.00$165.00Sep 18$4.10$2.65$6.75$158.25$236.75
$260.00$180.00Sep 18$1.15$5.45$6.60$173.40$266.60
$230.00$175.00Sep 18$4.10$4.30$8.40$166.60$238.40
$240.00$180.00Sep 18$2.65$5.45$8.10$171.90$248.10
$230.00$180.00Sep 18$4.10$5.45$9.55$170.45$239.55
$220.00$165.00Sep 18$6.35$2.65$9.00$156.00$229.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.38, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/165230/240Sep 18$2.75$7.2564%0.38$162.25$232.75
155/165220/230Sep 18$3.55$6.4555%0.55$161.45$223.55
150/155230/240Sep 18$1.90$8.1070%0.23$153.10$231.90
165/175230/240Sep 18$3.10$6.9058%0.45$171.90$233.10
150/155220/230Sep 18$2.70$7.3061%0.37$152.30$222.70
165/175220/230Sep 18$3.90$6.1048%0.64$171.10$223.90
175/180230/240Sep 18$2.60$7.4053%0.35$177.40$232.60
175/180220/230Sep 18$3.40$6.6044%0.52$176.60$223.40
150/155240/260Sep 18$1.95$18.0577%0.11$153.05$241.95
155/165240/260Sep 18$2.80$17.2071%0.16$162.20$242.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.30$9.7019%32.33
$190.00$195.00$200.00Sep 18$0.25$4.7512%19.00
$220.00$230.00$240.00Sep 18$0.80$9.2016%11.50
$185.00$190.00$195.00Sep 18$0.30$4.7011%15.67
$200.00$210.00$220.00Sep 18$2.20$7.8022%3.55
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$165.00$175.00Sep 18$0.35$9.6512%27.57

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 $-7.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$185.001:2Sep 18-$7.15$12.85
$220.00$230.001:2Sep 18-$1.85$8.15
$200.00$210.001:2Sep 18-$4.15$5.85
$230.00$240.001:2Sep 18-$1.20$8.80
$210.00$220.001:2Sep 18-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Sep 18-$0.35$14.65
$165.00$155.001:2Sep 18-$0.05$9.95
$175.00$165.001:2Sep 18-$1.00$9.00
$155.00$150.001:2Sep 18-$0.45$4.55
$180.00$175.001:2Sep 18-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.88%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$5.800.329.4%2.88%12.29%425
$210.00Sep 18$7.600.424.4%3.78%8.21%3--
$230.00Sep 18$3.800.2314.4%1.89%16.27%520
$240.00Sep 18$2.100.1619.4%1.04%20.39%2--
$260.00Sep 18$0.800.0829.3%0.40%29.69%14

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. 191 contracts (avg 427 vol/day, 189 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 $175.00 12-18 call last traded $22.70 on 08/17 (now $40.30/$42.60) — try a limit near $40.30. Also watch the $180.00 04-16 call last traded $38.70 on 08/19 (now $47.60/$50.50) — try a limit near $47.60; the $165.00 10-16 call last traded $29.90 on 08/21 (now $39.60/$42.30) — try a limit near $39.60. Most tradeable put: the $165.00 10-16 put last traded $9.15 on 08/19 (now $4.50/$5.10) — try a limit near $4.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$12.90$14.40$13.65$9.40 08/21$2.20–$13.65$12.90181
$200.00Oct 16$16.70$19.30$18.00$8.30 08/10$3.50–$18.00$16.70--
$200.00Dec 18$26.30$28.50$27.40$20.70 08/21$9.30–$27.40$26.30--
$200.00Jan 15$28.90$31.10$30.00$23.52 08/21$11.40–$30.00$28.90--
$200.00Apr 16$38.00$40.20$39.10$23.80 08/17$24.45–$39.10$38.00--
$195.00Sep 18$15.30$17.50$16.40$11.20 08/21$2.90–$16.40$15.30164
$195.00Dec 18$28.90$30.80$29.85$7.80 07/08$10.70–$29.85$28.90--
$195.00Jan 15$31.40$33.60$32.50$20.90 08/11$12.35–$32.50$31.40--
$195.00Apr 16$40.30$42.50$41.40$26.34 08/17$26.05–$41.40$40.30--
$210.00Sep 18$7.60$10.20$8.90$5.05 08/19$1.38–$8.90$7.60--
$210.00Oct 16$12.80$14.70$13.75$5.00 08/10$2.33–$13.75$12.8049
$210.00Dec 18$22.10$24.00$23.05$12.85 07/29$7.25–$23.05$22.10193
$210.00Jan 15$24.20$26.80$25.50$14.06 08/17$9.30–$25.50$24.20--
$210.00Apr 16$33.60$36.20$34.90$26.45 08/19$21.35–$34.90$33.60--
$210.00Dec 17$51.50$54.50$53.00$43.20 08/14$37.25–$53.00$51.50--
$190.00Sep 18$18.30$20.50$19.40$10.12 08/20$3.85–$19.40$18.30--
$190.00Oct 16$22.20$24.50$23.35$10.50 08/17$5.45–$23.35$22.2032
$190.00Dec 18$31.40$33.80$32.60$23.49 08/19$11.85–$32.60$31.40--
$190.00Jan 15$33.70$36.20$34.95$27.50 08/21$13.55–$34.95$33.70--
$185.00Sep 18$21.50$23.90$22.70$14.20 08/21$4.55–$22.70$21.50100
$185.00Oct 16$25.20$27.90$26.55$8.40 07/28$6.50–$26.55$25.20--
$185.00Dec 18$34.20$36.50$35.35$25.45 08/19$12.95–$35.35$34.20--
$185.00Apr 16$45.40$47.60$46.50$36.06 08/19$29.50–$46.50$45.40--
$220.00Sep 18$5.80$6.90$6.35$4.00 08/21$0.90–$6.35$5.8025
$220.00Oct 16$9.40$10.90$10.15$4.93 08/13$1.38–$10.15$9.40--
$220.00Dec 18$18.50$19.80$19.15$12.90 08/19$5.70–$19.15$18.50--
$220.00Jan 15$20.50$22.70$21.60$15.85 08/21$7.90–$21.60$20.50--
$220.00Apr 16$29.40$32.20$30.80$23.50 08/19$18.90–$30.80$29.40--
$220.00Dec 17$47.10$51.00$49.05$35.50 08/14$34.30–$49.05$47.10--
$180.00Sep 18$24.80$27.40$26.10$15.50 08/20$5.15–$26.10$24.80--
$180.00Oct 16$28.50$31.30$29.90$20.33 08/19$7.95–$29.90$28.50--
$180.00Dec 18$37.20$39.40$38.30$20.70 08/17$13.70–$38.30$37.20--
$180.00Jan 15$39.30$41.80$40.55$25.80 08/13$16.25–$40.55$39.30--
$180.00Apr 16$47.60$50.50$49.05$38.70 08/19$31.15–$49.05$47.601
$175.00Sep 18$28.50$31.30$29.90$20.47 08/21$6.45–$29.90$28.50--
$175.00Oct 16$32.00$34.80$33.40$19.70 08/18$9.15–$33.40$32.00--
$175.00Dec 18$40.30$42.60$41.45$22.70 08/17$15.55–$41.45$40.309
$175.00Jan 15$42.30$44.90$43.60$32.26 08/20$17.90–$43.60$42.30--
$230.00Sep 18$3.80$4.40$4.10$1.85 08/17$0.90–$4.10$3.8020
$230.00Oct 16$7.20$8.10$7.65$3.20 08/11$0.98–$7.65$7.20--
$230.00Dec 18$14.30$17.40$15.85$8.80 08/13$4.55–$15.85$14.30--
$230.00Jan 15$17.60$19.30$18.45$12.90 08/19$6.35–$18.45$17.60--
$230.00Apr 16$26.20$28.40$27.30$21.20 08/14$16.80–$27.30$26.20--
$170.00Sep 18$32.40$35.20$33.80$24.02 08/21$7.80–$33.80$32.40--
$170.00Oct 16$35.80$38.40$37.10$20.65 08/18$10.50–$37.10$35.80--
$170.00Dec 18$43.50$45.80$44.65$33.74 08/19$17.20–$44.65$43.50--
$170.00Jan 15$46.00$48.30$47.15$26.61 08/07$19.20–$47.15$46.00--
$165.00Sep 18$36.90$39.60$38.25$24.40 08/19$9.55–$38.25$36.9028
$165.00Oct 16$39.60$42.30$40.95$29.90 08/21$12.00–$40.95$39.6060
$165.00Dec 18$46.60$49.40$48.00$36.05 08/19$19.05–$48.00$46.60--
$165.00Jan 15$49.10$51.70$50.40$24.70 08/05$21.40–$50.40$49.10--
$165.00Apr 16$56.50$59.30$57.90$41.24 08/18$38.20–$57.90$56.50--
$165.00Dec 17$71.50$76.00$73.75$65.11 08/21$53.25–$73.75$71.50--
$240.00Sep 18$2.10$3.20$2.65$0.70 07/28$0.90–$2.65$2.10--
$240.00Oct 16$5.20$5.90$5.55$2.50 08/11$0.53–$5.55$5.20--
$240.00Dec 18$12.60$13.90$13.25$10.00 08/21$3.55–$13.25$12.60159
$240.00Jan 15$14.70$16.50$15.60$11.00 08/21$5.25–$15.60$14.70--
$240.00Apr 16$23.20$25.40$24.30$18.80 08/14$14.85–$24.30$23.20--
$240.00Dec 17$40.50$45.00$42.75$30.40 08/14$29.75–$42.75$40.50--
$160.00Sep 18$41.00$44.20$42.60$31.10 08/21$11.40–$42.60$41.00--
$160.00Oct 16$43.50$46.20$44.85$32.29 08/20$14.75–$44.85$43.50--
$160.00Dec 18$50.10$52.70$51.40$32.80 08/13$20.95–$51.40$50.10--
$160.00Jan 15$52.20$55.10$53.65$35.05 08/14$23.50–$53.65$52.20--
$160.00Apr 16$59.50$62.40$60.95$44.40 08/18$40.70–$60.95$59.50--
$155.00Sep 18$45.60$48.70$47.15$34.90 08/21$13.55–$47.15$45.60--
$155.00Oct 16$47.70$50.90$49.30$27.70 08/12$16.30–$49.30$47.70--
$155.00Dec 18$53.80$56.70$55.25$21.30 07/21$23.40–$55.25$53.80--
$155.00Jan 15$55.80$58.40$57.10$37.81 08/10$25.40–$57.10$55.80--
$250.00Sep 18$1.40$2.85$2.13$1.01 08/13$0.38–$2.13$1.40--
$250.00Oct 16$3.80$4.50$4.15$1.35 08/11$0.40–$4.15$3.80--
$250.00Dec 18$10.00$12.60$11.30$6.50 08/18$2.50–$11.30$10.00--
$250.00Jan 15$12.50$14.00$13.25$8.70 08/20$4.22–$13.25$12.50--
$250.00Apr 16$20.50$22.60$21.55$16.70 08/14$13.10–$21.55$20.50--
$250.00Dec 17$38.00$42.00$40.00$28.00 08/14$27.50–$40.00$38.00--
$150.00Sep 18$50.30$53.50$51.90$27.60 08/17$16.05–$51.90$50.30--
$150.00Oct 16$52.00$55.40$53.70$40.38 08/19$19.10–$53.70$52.00--
$150.00Dec 18$57.60$60.50$59.05$47.55 08/21$25.25–$59.05$57.60--
$150.00Jan 15$59.50$62.10$60.80$51.02 08/21$27.90–$60.80$59.50--
$150.00Apr 16$66.00$69.30$67.65$49.50 08/14$46.30–$67.65$66.00--
$145.00Sep 18$55.00$58.20$56.60$31.50 08/11$18.70–$56.60$55.00--
$145.00Oct 16$56.60$59.80$58.20$39.68 08/18$21.45–$58.20$56.60--
$145.00Dec 18$61.60$64.40$63.00$33.34 08/04$27.45–$63.00$61.60--
$145.00Jan 15$63.30$65.90$64.60$53.45 08/21$30.25–$64.60$63.30--
$260.00Sep 18$0.80$1.50$1.15--$1.15–$1.15—$0.804
$140.00Sep 18$59.80$63.10$61.45$22.50 07/17$21.65–$61.45$59.80--
$140.00Oct 16$61.00$64.40$62.70$46.40 08/19$24.60–$62.70$61.00--
$140.00Dec 18$65.60$68.50$67.05$41.80 08/07$30.50–$67.05$65.60--
$140.00Jan 15$67.20$70.10$68.65$54.03 08/20$32.65–$68.65$67.20--
$135.00Sep 18$64.50$67.70$66.10$40.52 08/17$24.75–$66.10$64.50--
$135.00Oct 16$65.80$68.80$67.30$47.00 08/13$27.35–$67.30$65.80--
$135.00Dec 18$70.10$72.90$71.50$52.66 08/18$33.15–$71.50$70.10--
$135.00Jan 15$71.20$74.10$72.65$51.00 08/10$35.45–$72.65$71.20--
$270.00Dec 17$33.00$36.10$34.55--$34.55–$34.55—$33.00181
$130.00Sep 18$69.60$73.20$71.40$44.75 08/17$28.30–$71.40$69.60--
$130.00Oct 16$70.50$73.50$72.00$8.95 06/25$30.65–$72.00$70.50--
$130.00Dec 18$74.00$77.30$75.65$27.27 07/02$36.30–$75.65$74.00--
$130.00Jan 15$75.40$78.20$76.80$43.87 08/04$38.05–$76.80$75.40--
$125.00Sep 18$74.70$77.70$76.20$55.44 08/13$31.85–$76.20$74.70--
$125.00Dec 18$78.40$81.50$79.95$15.50 06/24$39.25–$79.95$78.40--
$125.00Jan 15$79.60$82.70$81.15$56.20 08/12$41.85–$81.15$79.60--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Dec 17$45.00$48.40$46.70$56.25 08/14$46.70–$57.50$46.70--
$195.00Sep 18$10.00$11.10$10.55$20.40 08/19$10.55–$44.75$10.55--
$210.00Dec 18$29.30$31.40$30.35$45.90 08/13$30.35–$62.45$30.35--
$190.00Sep 18$7.20$9.10$8.15$15.10 08/21$8.15–$40.25$8.15--
$190.00Jan 15$21.00$22.50$21.75$47.40 07/31$21.75–$47.75$21.75--
$185.00Sep 18$6.40$7.40$6.90$14.20 08/19$6.90–$36.20$6.90--
$185.00Dec 18$17.00$18.10$17.55$46.80 07/17$17.55–$42.90$17.55--
$180.00Sep 18$5.10$5.80$5.45$13.85 08/18$5.45–$32.00$5.45--
$180.00Oct 16$7.50$10.30$8.90$14.80 08/19$8.90–$34.15$8.90--
$180.00Jan 15$16.80$18.60$17.70$28.40 08/11$17.70–$40.55$17.70--
$175.00Sep 18$3.90$4.70$4.30$8.18 08/21$4.30–$28.20$4.30--
$175.00Oct 16$5.70$8.70$7.20$18.00 08/17$7.20–$30.60$7.203
$175.00Jan 15$14.80$16.40$15.60$25.50 08/12$15.60–$37.30$15.60--
$170.00Sep 18$3.00$3.60$3.30$6.20 08/21$3.30–$25.00$3.30--
$170.00Oct 16$5.40$6.00$5.70$11.05 08/19$5.70–$27.15$5.70--
$165.00Sep 18$2.00$3.30$2.65$9.64 08/17$2.65–$21.65$2.65--
$165.00Oct 16$4.50$5.10$4.80$9.15 08/19$4.80–$23.85$4.803
$240.00Sep 18$40.70$43.40$42.05$120.20 06/26$42.05–$88.10$42.05--
$240.00Oct 16$43.10$45.70$44.40$62.50 08/19$44.40–$88.20$44.40--
$240.00Dec 18$49.20$51.40$50.30$78.00 08/07$50.30–$89.35$50.30--
$160.00Sep 18$1.55$2.20$1.88$3.80 08/21$1.88–$18.45$1.88--
$160.00Oct 16$3.50$4.90$4.20$7.50 08/19$4.20–$20.75$4.20--
$160.00Dec 18$8.40$9.30$8.85$11.90 08/21$8.85–$25.80$8.85--
$160.00Jan 15$10.00$11.40$10.70$21.70 08/07$10.70–$27.90$10.70--
$155.00Sep 18$1.20$1.50$1.35$3.00 08/21$1.35–$15.55$1.35--
$155.00Dec 18$6.40$9.20$7.80$14.70 08/13$7.80–$23.10$7.80--
$155.00Jan 15$8.90$9.70$9.30$25.70 07/31$9.30–$25.20$9.30--
$150.00Sep 18$0.55$1.25$0.90$3.00 08/20$0.90–$12.90$0.90--
$150.00Oct 16$1.45$3.90$2.68$4.30 08/21$2.68–$14.75$2.68--
$150.00Dec 18$5.80$8.10$6.95$8.90 08/21$6.95–$20.65$6.95--
$150.00Jan 15$7.70$8.40$8.05$22.90 07/31$8.05–$22.45$8.05--
$145.00Sep 18$0.30$1.25$0.78$1.85 08/21$0.78–$10.85$0.78--
$145.00Oct 16$0.85$2.65$1.75$3.36 08/21$1.75–$12.65$1.75--
$145.00Dec 18$4.90$7.00$5.95$12.20 08/07$5.95–$18.25$5.95--
$145.00Jan 15$6.10$8.10$7.10$11.92 08/14$7.10–$19.60$7.10--
$140.00Sep 18$0.05$0.95$0.50$2.10 08/14$0.50–$8.90$0.50--
$140.00Oct 16$0.15$2.20$1.18$2.85 08/19$1.18–$11.00$1.18--
$140.00Dec 18$3.80$6.20$5.00$8.20 08/13$5.00–$15.90$5.00--
$140.00Jan 15$4.90$7.20$6.05$11.10 08/11$6.05–$17.50$6.05--
$135.00Sep 18$0.05$0.80$0.43$1.15 08/20$0.43–$7.15$0.43--
$135.00Oct 16$0.05$3.20$1.63$2.65 08/19$1.63–$8.70$1.63--
$135.00Dec 18$2.95$5.30$4.13$6.77 08/14$4.13–$14.00$4.13--
$130.00Sep 18$0.20$0.40$0.30$0.80 08/21$0.30–$5.35$0.30--
$130.00Oct 16$0.30$2.60$1.45$2.10 08/19$1.08–$7.05$1.45--
$130.00Dec 18$2.25$4.70$3.48$15.80 07/16$3.48–$12.05$3.48--
$130.00Jan 15$3.00$5.50$4.25$7.00 08/13$4.25–$13.10$4.25--
$125.00Sep 18$0.05$0.60$0.33$1.00 08/13$0.33–$4.00$0.33--
$125.00Oct 16$0.00$1.40$0.70$1.65 08/19$0.70–$5.90$0.70--
$125.00Dec 18$1.50$3.60$2.55$6.38 08/10$2.55–$10.20$2.55--
$125.00Jan 15$2.30$4.40$3.35$10.50 07/29$3.35–$11.55$3.35--
$120.00Sep 18$0.05$0.30$0.18$0.90 08/14$0.18–$3.03$0.18--
$120.00Oct 16$0.00$1.30$0.65$1.30 08/19$0.65–$4.70$0.65--
$120.00Dec 18$1.15$3.20$2.17$4.00 08/18$2.17–$8.85$2.17--
$120.00Jan 15$1.80$3.50$2.65$8.40 08/04$2.65–$10.00$2.65--
$115.00Sep 18$0.00$0.75$0.38$0.35 08/14$0.38–$2.50$0.35--
$115.00Dec 18$0.70$3.60$2.15$5.90 08/05$2.08–$7.10$2.15--
$115.00Jan 15$1.70$3.90$2.80$12.40 07/10$2.80–$8.65$2.80--
$110.00Sep 18$0.00$0.95$0.48$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–$2.30$0.50--
$110.00Dec 18$1.50$1.95$1.73$2.30 08/18$1.73–$5.75$1.73--
$110.00Jan 15$0.70$3.60$2.15$2.82 08/21$2.15–$7.05$2.15--
$105.00Sep 18$0.00$0.95$0.48$1.20 07/29$0.38–$1.58$0.48--
$105.00Oct 16$0.00$2.25$1.13$1.70 08/03$0.40–$2.10$1.13--
$105.00Dec 18$0.15$1.80$0.98$2.95 08/13$0.98–$4.55$0.98--
$100.00Sep 18$0.00$0.35$0.18$0.11 08/21$0.18–$1.45$0.11--
$100.00Oct 16$0.00$0.75$0.38$0.51 08/12$0.35–$1.20$0.38--
$100.00Dec 18$0.05$1.65$0.85$1.75 08/14$0.85–$4.20$0.85--
$100.00Jan 15$0.05$3.30$1.67$2.20 08/12$1.67–$4.80$1.67--
$95.00Sep 18$0.00$2.15$1.08$1.80 07/24$0.38–$1.33$1.08--
$95.00Oct 16$0.00$0.75$0.38$2.70 07/23$0.25–$1.58$0.38--
$95.00Jan 15$0.30$1.45$0.88$1.90 08/13$0.78–$3.93$0.88--
$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$0.25$1.20$0.73$0.70 08/13$0.73–$2.72$0.70--
$90.00Jan 15$0.00$2.95$1.48$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$0.75$0.38$1.50 07/24$0.15–$1.33$0.38--
$85.00Dec 18$0.15$1.20$0.68$1.75 08/03$0.63–$1.93$0.68--
$85.00Jan 15$0.15$2.75$1.45$3.38 07/17$0.95–$2.53$1.45--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.13$0.31--
$80.00Oct 16$0.00$2.15$1.08$1.10 07/24$0.28–$1.23$1.08--
$80.00Jan 15$0.00$2.60$1.30$3.40 07/08$0.93–$2.03$1.30--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.48–$1.10$0.75--
$75.00Dec 18$0.00$2.45$1.23$0.50 08/17$0.43–$1.70$0.50--
$75.00Jan 15$0.00$2.50$1.25$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$2.15$1.08$1.90 07/02$0.38–$1.45$1.08--
$70.00Jan 15$0.00$2.40$1.20$2.00 07/07$0.60–$1.55$1.20--
$65.00Dec 18$0.00$2.35$1.18$1.10 07/21$0.33–$1.38$1.10--
$65.00Jan 15$0.00$2.35$1.18$1.75 07/08$0.65–$1.53$1.18--
$380.00Sep 18$177.60$181.00$179.30$260.20 06/26$179.30–$228.05$179.30--

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 411
Total Puts 64
Put/Call Ratio 0.16
Net Difference 347

Prior's Put/Call Breakdown

Total Calls 107
Total Puts 24
Put/Call Ratio 0.22
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 1,814
Total Puts 430
Average Put/Call Ratio 0.46
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