Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$205.85 +2.37%
$204.75 (-0.53%)🌙
as of 08/28 06:33 PM
(8/27 18:33) ◀
|
Friday, August 28, 2026 (6:33pm)
January 2026
|
▶ (8/31 18:34)
◀ 8/28 18:33 ▶

Option Volume

Detail
ℹ
Current (08/28) 390
Calls: 256 (66%)
Puts: 134 (34%)
Prior (08/27) 475
Calls: 411 (87%)
Puts: 64 (13%)
Current vs Prior -17.89%
Calls: -37.71% (Calls)
Puts: +109.38% (Puts)
Prior 7-Day Total 1,868
Calls: 1,468 (79%)
Puts: 400 (21%)
Prior 7-Day Average 266
Calls: 209 (79%)
Puts: 57 (21%)
Current vs Prior 7-Day Avg +46.15%
Calls: +22.07%
Puts: +134.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $685.7K
Calls: $611.2K (89%)
Puts: $74.5K (11%)
Prior (08/27) $1.13M
Calls: $1.08M (96%)
Puts: $49.3K (4%)
Current vs Prior -39.53%
Calls: -43.65%
Puts: +51.05%
Prior 7-Day Total $3.20M
Calls: $2.93M (92%)
Puts: $266.0K (8%)
Prior 7-Day Average $456.6K
Calls: $418.6K (92%)
Puts: $38.0K (8%)
Current vs Prior 7-Day Avg +50.18%
Calls: +46.03%
Puts: +95.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.52
Prior (08/27) 0.16
Current vs Prior +236.15%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +13.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 2,310
Calls: 2,107 (91%)
Puts: 203 (9%)
Prior (08/27) 1,711
Calls: 1,705 (100%)
Puts: 6 (0%)
Current vs Prior +35.01%
Prior 7-Day Total 10,450
Calls: 9,696 (93%)
Puts: 754 (7%)
Prior 7-Day Average 1,492
Calls: 1,385 (93%)
Puts: 107 (7%)
Current vs Prior 7-Day Avg +54.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 15.72% | 19.67%
Prior 15.99% | 20.07%
Current vs Prior -1.70% | -1.95%
Prior 7-Day Avg 11.02% | 18.14%
Current vs 7-Day Avg +42.56% | +8.46%
Prior 7-Day Eod 15.99% | 20.07%
Current vs 7-Day Eod -1.70% | -1.95%
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 89% of dollar volume in calls ($611.2K) vs puts ($74.5K). Dollar volume significantly above 7-day average (50% higher). Bullish P/C ratio of 0.52. P/C ratio rising 236% - 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 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1832.3034.90$33.607.7%10.85--
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 0.70, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1832.3034.90$33.607.7%10.85--
$195.00Sep 1817.8020.50$19.1514.1%10.65--
$200.00Sep 1814.9018.00$16.4518.8%150.59184
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 135, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1814.9018.00$16.4518.8%150.59184
$230.00Sep 184.505.40$4.9518.2%100.2621
$220.00Sep 186.108.20$7.1529.4%80.3525
$210.00Sep 189.7011.90$10.8020.4%40.4767
$240.00Sep 183.003.50$3.2515.4%30.19103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 189.7011.50$10.6017.0%210.412
$155.00Sep 180.251.30$0.78134.6%160.0529
$170.00Sep 181.952.70$2.3332.2%140.1211
$175.00Sep 182.503.50$3.0033.3%140.15--
$180.00Sep 183.504.60$4.0527.2%100.2056

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. 11 found (best R:R 29.30, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$2.20$7.80$2.2035%3.55$222.20
$195.00$200.00Sep 18$2.70$2.30$2.7065%0.85$197.70
$230.00$240.00Sep 18$1.70$8.30$1.7026%4.88$231.70
$210.00$220.00Sep 18$3.65$6.35$3.6547%1.74$213.65
$200.00$210.00Sep 18$5.65$4.35$5.6559%0.77$205.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$160.00Sep 18$0.33$9.67$0.3312%29.30$169.67
$175.00$170.00Sep 18$0.67$4.33$0.6715%6.46$174.33
$180.00$175.00Sep 18$1.05$3.95$1.0520%3.76$178.95
$150.00$145.00Sep 18$0.43$4.57$0.434%10.63$149.57
$160.00$155.00Sep 18$1.22$3.78$1.229%3.10$158.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.49, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$3.65$3.65$6.3553%0.57$213.65
$230.00$240.00Sep 18$1.70$1.70$8.3074%0.20$231.70
$220.00$230.00Sep 18$2.20$2.20$7.8065%0.28$222.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$180.00Sep 18$6.55$6.55$13.4559%0.49$193.45
$160.00$155.00Sep 18$1.22$1.22$3.7891%0.32$158.78
$150.00$145.00Sep 18$0.43$0.43$4.5796%0.09$149.57
$180.00$175.00Sep 18$1.05$1.05$3.9580%0.27$178.95
$175.00$170.00Sep 18$0.67$0.67$4.3385%0.15$174.33

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 13.14% of stock, avg 13.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 18$16.45$10.60$27.05$172.95$227.0513.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.55% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$160.00Sep 18$3.25$2.00$5.25$154.75$245.25
$240.00$170.00Sep 18$3.25$2.33$5.58$164.42$245.58
$240.00$175.00Sep 18$3.25$3.00$6.25$168.75$246.25
$240.00$180.00Sep 18$3.25$4.05$7.30$172.70$247.30
$230.00$160.00Sep 18$4.95$2.00$6.95$153.05$236.95
$230.00$170.00Sep 18$4.95$2.33$7.28$162.72$237.28
$230.00$175.00Sep 18$4.95$3.00$7.95$167.05$237.95
$230.00$180.00Sep 18$4.95$4.05$9.00$171.00$239.00
$220.00$170.00Sep 18$7.15$2.33$9.48$160.52$229.48
$220.00$160.00Sep 18$7.15$2.00$9.15$150.85$229.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.41, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160230/240Sep 18$2.92$7.0864%0.41$157.08$232.92
145/150230/240Sep 18$2.13$7.8769%0.27$147.87$232.13
170/175230/240Sep 18$2.37$7.6358%0.31$172.63$232.37
160/170230/240Sep 18$2.03$7.9762%0.25$167.97$232.03
175/180230/240Sep 18$2.75$7.2554%0.38$177.25$232.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.50$9.5016%19.00
$210.00$220.00$230.00Sep 18$1.45$8.5520%5.90
$200.00$210.00$220.00Sep 18$2.00$8.0024%4.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.38$4.627%12.16
$150.00$155.00$160.00Sep 18$1.22$3.785%3.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.70, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$195.001:2Sep 18-$4.70$15.30
$230.00$240.001:2Sep 18-$1.55$8.45
$210.00$220.001:2Sep 18-$3.50$6.50
$200.00$210.001:2Sep 18-$5.15$4.85
$220.00$230.001:2Sep 18-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.78$4.22
$170.00$160.001:2Sep 18-$1.67$8.33
$175.00$170.001:2Sep 18-$1.66$3.34
$180.00$175.001:2Sep 18-$1.95$3.05
$200.00$180.001:2Sep 18$2.50$17.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.71%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$9.700.472.0%4.71%6.73%467
$220.00Sep 18$6.100.356.9%2.96%9.84%825
$230.00Sep 18$4.500.2611.7%2.19%13.92%1021
$240.00Sep 18$3.000.1916.6%1.46%18.05%3103

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. 194 contracts (avg 427 vol/day, 187 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 $140.00 01-15 call last traded $54.03 on 08/20 (now $71.50/$74.50) — try a limit near $71.50. Also watch the $185.00 04-16 call last traded $36.06 on 08/19 (now $48.40/$50.60) — try a limit near $48.40; the $135.00 10-16 call last traded $47.00 on 08/13 (now $70.50/$73.80) — try a limit near $70.50. Most tradeable put: the $160.00 12-18 put last traded $11.90 on 08/21 (now $7.40/$8.30) — try a limit near $7.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$9.70$11.90$10.80$5.05 08/19$1.38–$10.80$9.7067
$210.00Oct 16$14.60$17.40$16.00$5.00 08/10$2.33–$16.00$14.6050
$210.00Dec 18$23.70$26.30$25.00$12.85 07/29$7.25–$25.00$23.70242
$210.00Jan 15$26.80$29.40$28.10$14.06 08/17$9.30–$28.10$26.80--
$210.00Apr 16$36.20$38.50$37.35$26.45 08/19$21.35–$37.35$36.20--
$210.00Dec 17$55.00$59.00$57.00$43.20 08/14$37.25–$57.00$55.00--
$200.00Sep 18$14.90$18.00$16.45$9.40 08/21$2.20–$16.45$14.90184
$200.00Oct 16$19.20$22.40$20.80$8.30 08/10$3.50–$20.80$19.20--
$200.00Dec 18$28.50$31.50$30.00$20.70 08/21$9.30–$30.00$28.50108
$200.00Jan 15$31.50$33.70$32.60$23.52 08/21$11.40–$32.60$31.50--
$200.00Apr 16$40.70$43.30$42.00$23.80 08/17$24.45–$42.00$40.70--
$200.00Dec 17$59.00$62.00$60.50--$60.50–$60.50—$59.001
$195.00Sep 18$17.80$20.50$19.15$11.20 08/21$2.90–$19.15$17.80--
$195.00Dec 18$31.40$34.40$32.90$7.80 07/08$10.70–$32.90$31.40--
$195.00Jan 15$34.00$36.80$35.40$20.90 08/11$12.35–$35.40$34.0012
$195.00Apr 16$43.10$46.30$44.70$26.34 08/17$26.05–$44.70$43.10--
$220.00Sep 18$6.10$8.20$7.15$4.00 08/21$0.90–$7.15$6.1025
$220.00Oct 16$10.60$12.50$11.55$4.93 08/13$1.38–$11.55$10.60--
$220.00Dec 18$19.60$22.00$20.80$12.90 08/19$5.70–$20.80$19.60--
$220.00Jan 15$22.40$25.30$23.85$15.85 08/21$7.90–$23.85$22.40--
$220.00Apr 16$32.10$34.60$33.35$23.50 08/19$18.90–$33.35$32.102
$220.00Dec 17$51.30$54.00$52.65$35.50 08/14$34.30–$52.65$51.30--
$220.00Nov 19$48.80$51.60$50.20--$50.20–$50.20—$48.801
$190.00Sep 18$21.10$24.00$22.55$10.12 08/20$3.85–$22.55$21.10--
$190.00Oct 16$25.50$28.50$27.00$10.50 08/17$5.45–$27.00$25.5036
$190.00Dec 18$34.00$36.50$35.25$23.49 08/19$11.85–$35.25$34.00--
$190.00Jan 15$36.70$39.30$38.00$27.50 08/21$13.55–$38.00$36.70--
$185.00Sep 18$24.50$27.60$26.05$14.20 08/21$4.55–$26.05$24.50--
$185.00Oct 16$28.80$31.90$30.35$8.40 07/28$6.50–$30.35$28.80--
$185.00Dec 18$37.00$40.20$38.60$25.45 08/19$12.95–$38.60$37.00--
$185.00Apr 16$48.40$50.60$49.50$36.06 08/19$29.50–$49.50$48.402
$230.00Sep 18$4.50$5.40$4.95$1.85 08/17$0.90–$4.95$4.5021
$230.00Oct 16$7.90$9.80$8.85$3.20 08/11$0.98–$8.85$7.90--
$230.00Dec 18$16.30$18.50$17.40$8.80 08/13$4.85–$17.40$16.30--
$230.00Jan 15$18.90$21.60$20.25$12.90 08/19$6.35–$20.25$18.90--
$230.00Apr 16$28.40$30.70$29.55$21.20 08/14$16.80–$29.55$28.40--
$180.00Sep 18$28.30$31.50$29.90$15.50 08/20$5.15–$29.90$28.30--
$180.00Oct 16$32.10$34.70$33.40$20.33 08/19$7.95–$33.40$32.10--
$180.00Dec 18$40.00$43.30$41.65$20.70 08/17$13.70–$41.65$40.00--
$180.00Jan 15$42.50$45.30$43.90$25.80 08/13$16.25–$43.90$42.50--
$180.00Apr 16$51.10$53.40$52.25$38.70 08/19$31.15–$52.25$51.10--
$175.00Sep 18$32.30$34.90$33.60$20.47 08/21$6.45–$33.60$32.30--
$175.00Oct 16$35.70$38.40$37.05$19.70 08/18$9.15–$37.05$35.7011
$175.00Dec 18$43.50$46.60$45.05$22.70 08/17$15.55–$45.05$43.508
$175.00Jan 15$45.80$49.10$47.45$32.26 08/20$17.90–$47.45$45.80--
$240.00Sep 18$3.00$3.50$3.25$0.70 07/28$0.90–$3.25$3.00103
$240.00Oct 16$5.80$7.40$6.60$2.50 08/11$0.53–$6.60$5.80--
$240.00Dec 18$13.20$16.10$14.65$10.00 08/21$3.55–$14.65$13.20159
$240.00Jan 15$16.30$18.90$17.60$11.00 08/21$5.25–$17.60$16.30716
$240.00Apr 16$25.00$27.60$26.30$18.80 08/14$14.85–$26.30$25.00--
$240.00Dec 17$44.70$47.00$45.85$30.40 08/14$29.75–$45.85$44.70--
$170.00Sep 18$36.50$40.00$38.25$24.02 08/21$7.80–$38.25$36.50--
$170.00Oct 16$39.50$42.20$40.85$20.65 08/18$10.50–$40.85$39.50--
$170.00Dec 18$46.80$49.50$48.15$33.74 08/19$17.20–$48.15$46.8073
$170.00Jan 15$49.00$52.30$50.65$26.61 08/07$19.20–$50.65$49.00--
$165.00Sep 18$41.60$44.10$42.85$24.40 08/19$9.55–$42.85$41.60--
$165.00Oct 16$44.10$46.20$45.15$29.90 08/21$12.00–$45.15$44.10--
$165.00Dec 18$50.20$53.50$51.85$36.05 08/19$19.05–$51.85$50.2014
$165.00Jan 15$52.50$55.70$54.10$24.70 08/05$21.40–$54.10$52.50--
$165.00Apr 16$60.20$63.30$61.75$41.24 08/18$38.20–$61.75$60.20--
$165.00Dec 17$75.50$80.00$77.75$65.11 08/21$53.25–$77.75$75.50--
$250.00Sep 18$0.70$3.40$2.05$1.01 08/13$0.38–$2.13$1.01--
$250.00Oct 16$3.90$6.40$5.15$1.35 08/11$0.40–$5.15$3.90--
$250.00Dec 18$10.70$14.00$12.35$6.50 08/18$2.50–$12.35$10.70--
$250.00Jan 15$13.70$16.00$14.85$8.70 08/20$4.22–$14.85$13.70--
$250.00Apr 16$22.00$24.80$23.40$16.70 08/14$13.10–$23.40$22.00--
$250.00Dec 17$41.50$44.30$42.90$28.00 08/14$27.50–$42.90$41.50--
$160.00Sep 18$45.50$48.80$47.15$31.10 08/21$11.40–$47.15$45.50--
$160.00Oct 16$48.10$51.20$49.65$32.29 08/20$14.75–$49.65$48.10--
$160.00Dec 18$54.00$56.80$55.40$32.80 08/13$20.95–$55.40$54.00--
$160.00Jan 15$56.10$59.00$57.55$35.05 08/14$23.50–$57.55$56.10--
$160.00Apr 16$63.40$66.00$64.70$44.40 08/18$40.70–$64.70$63.40--
$155.00Sep 18$50.10$53.30$51.70$34.90 08/21$13.55–$51.70$50.10--
$155.00Oct 16$52.00$55.20$53.60$27.70 08/12$16.30–$53.60$52.00--
$155.00Dec 18$57.70$61.00$59.35$21.30 07/21$23.40–$59.35$57.70--
$155.00Jan 15$59.70$62.60$61.15$37.81 08/10$25.40–$61.15$59.70--
$150.00Sep 18$54.90$58.30$56.60$27.60 08/17$16.05–$56.60$54.90--
$150.00Oct 16$56.50$59.70$58.10$40.38 08/19$19.10–$58.10$56.50--
$150.00Dec 18$61.70$64.70$63.20$47.55 08/21$25.25–$63.20$61.70--
$150.00Jan 15$63.50$66.80$65.15$51.02 08/21$27.90–$65.15$63.50--
$150.00Apr 16$70.10$73.30$71.70$49.50 08/14$46.30–$71.70$70.10--
$145.00Sep 18$59.70$63.00$61.35$31.50 08/11$18.70–$61.35$59.70--
$145.00Oct 16$61.00$64.20$62.60$39.68 08/18$21.45–$62.60$61.00--
$145.00Dec 18$65.80$68.60$67.20$33.34 08/04$27.45–$67.20$65.80--
$145.00Jan 15$67.50$70.30$68.90$53.45 08/21$30.25–$68.90$67.50--
$270.00Dec 17$35.00$38.70$36.85--$34.55–$36.85$35.00192
$270.00Nov 19$33.50$37.00$35.25--$35.25–$35.25—$33.501
$140.00Sep 18$64.50$68.00$66.25$22.50 07/17$21.65–$66.25$64.50--
$140.00Oct 16$65.60$69.20$67.40$46.40 08/19$24.60–$67.40$65.60--
$140.00Dec 18$70.00$72.70$71.35$41.80 08/07$30.50–$71.35$70.00--
$140.00Jan 15$71.50$74.50$73.00$54.03 08/20$32.65–$73.00$71.5022
$135.00Sep 18$69.50$72.90$71.20$40.52 08/17$24.75–$71.20$69.50--
$135.00Oct 16$70.50$73.80$72.15$47.00 08/13$27.35–$72.15$70.5057
$135.00Dec 18$74.20$78.00$76.10$52.66 08/18$33.15–$76.10$74.20--
$135.00Jan 15$75.60$78.40$77.00$51.00 08/10$35.45–$77.00$75.60--
$130.00Sep 18$74.40$78.10$76.25$44.75 08/17$28.30–$76.25$74.40--
$130.00Oct 16$75.20$78.20$76.70$8.95 06/25$30.65–$76.70$75.20--
$130.00Dec 18$78.60$81.30$79.95$27.27 07/02$36.30–$79.95$78.60--
$130.00Jan 15$79.80$82.70$81.25$43.87 08/04$38.05–$81.25$79.80--
$125.00Sep 18$79.30$82.90$81.10$55.44 08/13$31.85–$81.10$79.30--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Dec 18$26.50$28.60$27.55$45.90 08/13$27.55–$62.45$27.55--
$200.00Dec 17$42.40$46.00$44.20$56.25 08/14$44.20–$57.50$44.20--
$200.00Sep 18$9.70$11.50$10.60--$10.60–$10.60—$9.702
$195.00Sep 18$7.80$9.50$8.65$20.40 08/19$8.65–$44.75$8.65--
$190.00Sep 18$6.00$7.80$6.90$15.10 08/21$6.90–$40.25$6.90--
$190.00Jan 15$18.60$21.10$19.85$47.40 07/31$19.85–$47.75$19.85--
$185.00Sep 18$4.70$6.70$5.70$14.20 08/19$5.70–$36.20$5.70--
$185.00Dec 18$14.80$16.60$15.70$46.80 07/17$15.70–$42.90$15.70--
$180.00Sep 18$3.50$4.60$4.05$13.85 08/18$4.05–$32.00$4.0556
$180.00Oct 16$6.60$8.90$7.75$14.80 08/19$7.75–$34.15$7.75--
$180.00Jan 15$13.90$17.10$15.50$28.40 08/11$15.50–$40.55$15.50--
$180.00Dec 18$12.20$14.10$13.15--$13.15–$13.15—$12.205
$175.00Sep 18$2.50$3.50$3.00$8.18 08/21$3.00–$28.20$3.00--
$175.00Oct 16$5.50$7.50$6.50$18.00 08/17$6.50–$30.60$6.50--
$175.00Jan 15$12.70$15.10$13.90$25.50 08/12$13.90–$37.30$13.90--
$240.00Sep 18$35.90$39.20$37.55$120.20 06/26$37.55–$88.10$37.55--
$240.00Oct 16$38.30$41.10$39.70$62.50 08/19$39.70–$88.20$39.70--
$240.00Dec 18$45.40$48.20$46.80$78.00 08/07$46.80–$89.35$46.80--
$170.00Sep 18$1.95$2.70$2.33$6.20 08/21$2.33–$25.00$2.3311
$170.00Oct 16$4.40$5.80$5.10$11.05 08/19$5.10–$27.15$5.105
$165.00Sep 18$1.05$2.85$1.95$9.64 08/17$1.95–$21.65$1.95--
$165.00Oct 16$3.40$5.90$4.65$9.15 08/19$4.65–$23.85$4.655
$165.00Dec 18$8.60$10.10$9.35--$9.35–$9.35—$8.6012
$160.00Sep 18$0.70$3.30$2.00$3.80 08/21$1.88–$18.45$2.00--
$160.00Oct 16$2.45$4.70$3.58$7.50 08/19$3.58–$20.75$3.58--
$160.00Dec 18$7.40$8.30$7.85$11.90 08/21$7.85–$25.80$7.8529
$160.00Jan 15$8.30$10.90$9.60$21.70 08/07$9.60–$27.90$9.60--
$155.00Sep 18$0.25$1.30$0.78$3.00 08/21$0.78–$15.55$0.7829
$155.00Dec 18$6.20$8.20$7.20$14.70 08/13$7.20–$23.10$7.20--
$155.00Jan 15$7.10$9.20$8.15$25.70 07/31$8.15–$25.20$8.15--
$150.00Sep 18$0.50$1.05$0.78$3.00 08/20$0.78–$12.90$0.78--
$150.00Oct 16$1.00$3.20$2.10$4.30 08/21$2.10–$14.60$2.10--
$150.00Dec 18$4.90$7.20$6.05$8.90 08/21$6.05–$20.65$6.05--
$150.00Jan 15$6.00$8.60$7.30$22.90 07/31$7.30–$22.45$7.30--
$145.00Sep 18$0.05$0.65$0.35$1.85 08/21$0.35–$10.85$0.35--
$145.00Oct 16$0.25$2.15$1.20$3.36 08/21$1.20–$12.65$1.20--
$145.00Dec 18$4.20$6.40$5.30$12.20 08/07$5.30–$18.10$5.30--
$145.00Jan 15$5.00$7.60$6.30$11.92 08/14$6.30–$19.45$6.30--
$140.00Sep 18$0.00$0.65$0.33$2.10 08/14$0.33–$8.90$0.336
$140.00Oct 16$0.00$1.70$0.85$2.85 08/19$0.85–$10.80$0.85--
$140.00Dec 18$3.30$5.50$4.40$8.20 08/13$4.40–$15.90$4.40--
$140.00Jan 15$4.30$6.70$5.50$11.10 08/11$5.50–$17.50$5.50--
$135.00Sep 18$0.05$0.90$0.48$1.15 08/20$0.43–$7.15$0.48--
$135.00Oct 16$0.00$1.60$0.80$2.65 08/19$0.80–$8.65$0.80--
$135.00Dec 18$2.60$4.80$3.70$6.77 08/14$3.70–$13.60$3.70--
$130.00Sep 18$0.00$1.75$0.88$0.80 08/21$0.30–$5.25$0.8043
$130.00Oct 16$0.20$1.55$0.88$2.10 08/19$0.88–$7.05$0.88--
$130.00Dec 18$1.95$4.30$3.13$15.80 07/16$3.13–$11.95$3.13--
$130.00Jan 15$2.60$4.90$3.75$7.00 08/13$3.75–$12.95$3.75--
$125.00Sep 18$0.00$1.95$0.98$1.00 08/13$0.33–$4.00$0.98--
$125.00Oct 16$0.10$1.15$0.63$1.65 08/19$0.63–$5.85$0.63--
$125.00Dec 18$1.45$3.90$2.68$6.38 08/10$2.55–$10.20$2.68--
$125.00Jan 15$1.85$4.00$2.93$10.50 07/29$2.93–$11.55$2.93--
$120.00Sep 18$0.00$0.50$0.25$0.90 08/14$0.18–$3.03$0.25--
$120.00Oct 16$0.00$1.00$0.50$1.30 08/19$0.50–$4.65$0.50--
$120.00Dec 18$1.40$2.80$2.10$4.00 08/18$2.10–$8.65$2.10--
$120.00Jan 15$1.20$3.40$2.30$8.40 08/04$2.30–$10.00$2.30--
$115.00Sep 18$0.00$1.95$0.98$0.35 08/14$0.38–$2.20$0.35--
$115.00Dec 18$0.55$3.50$2.03$5.90 08/05$2.03–$7.10$2.03--
$115.00Jan 15$0.85$3.40$2.13$12.40 07/10$2.13–$8.65$2.13--
$110.00Sep 18$0.00$2.15$1.08$0.17 08/20$0.28–$1.93$0.17--
$110.00Oct 16$0.00$2.35$1.18$0.70 08/17$0.50–$2.30$0.70--
$110.00Dec 18$0.95$2.10$1.53$2.30 08/18$1.53–$5.75$1.53--
$110.00Jan 15$0.70$3.50$2.10$2.82 08/21$2.10–$7.05$2.10--
$105.00Sep 18$0.00$2.15$1.08$1.20 07/29$0.38–$1.58$1.08--
$105.00Oct 16$0.00$2.25$1.13$1.70 08/03$0.40–$2.10$1.13--
$105.00Dec 18$0.70$3.30$2.00$2.95 08/13$0.98–$4.55$2.00--
$100.00Sep 18$0.00$0.35$0.18$0.11 08/21$0.18–$1.45$0.11--
$100.00Oct 16$0.00$1.95$0.98$0.51 08/12$0.35–$1.20$0.51--
$100.00Dec 18$0.30$2.60$1.45$1.75 08/14$0.85–$4.20$1.45--
$100.00Jan 15$0.05$3.20$1.63$2.20 08/12$1.63–$4.80$1.63--
$95.00Sep 18$0.00$2.15$1.08$1.80 07/24$0.38–$1.33$1.08--
$95.00Oct 16$0.00$0.95$0.48$2.70 07/23$0.25–$1.58$0.48--
$95.00Jan 15$0.00$2.20$1.10$1.90 08/13$0.78–$3.93$1.10--
$90.00Sep 18$0.00$2.15$1.08$0.54 08/10$0.35–$1.20$0.54--
$90.00Oct 16$0.00$1.55$0.78$2.10 07/24$0.20–$1.43$0.78--
$90.00Dec 18$0.00$2.75$1.38$0.70 08/13$0.73–$2.72$0.70--
$90.00Jan 15$0.05$2.90$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$2.15$1.08$1.50 07/24$0.15–$1.33$1.08--
$85.00Dec 18$0.00$2.60$1.30$1.75 08/03$0.63–$1.93$1.30--
$85.00Jan 15$0.00$2.75$1.38$3.38 07/17$0.95–$2.53$1.38--
$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–$1.08$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$2.40$1.20$1.90 07/02$0.38–$1.45$1.20--
$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$2.30$1.15$1.75 07/08$0.65–$1.45$1.15--
$380.00Sep 18$172.10$176.00$174.05$260.20 06/26$174.05–$228.05$174.05--

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 256
Total Puts 134
Put/Call Ratio 0.52
Net Difference 122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,468
Total Puts 400
Average Put/Call Ratio 0.46
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