Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$204.75 -0.53%
$204.00 (-0.37%)🌙
as of 08/31 06:34 PM
(8/28 18:33) ◀
|
Monday, August 31, 2026 (6:34pm)
January 2026
|
▶ (9/1 18:35)
◀ 8/31 18:34 ▶

Option Volume

Detail
ℹ
Current (08/31) 395
Calls: 260 (66%)
Puts: 135 (34%)
Prior (08/28) 390
Calls: 256 (66%)
Puts: 134 (34%)
Current vs Prior +1.28%
Calls: +1.56% (Calls)
Puts: +0.75% (Puts)
Prior 7-Day Total 2,036
Calls: 1,522 (75%)
Puts: 514 (25%)
Prior 7-Day Average 290
Calls: 217 (75%)
Puts: 73 (25%)
Current vs Prior 7-Day Avg +35.81%
Calls: +19.58%
Puts: +83.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $616.2K
Calls: $518.8K (84%)
Puts: $97.4K (16%)
Prior (08/28) $685.7K
Calls: $611.2K (89%)
Puts: $74.5K (11%)
Current vs Prior -10.13%
Calls: -15.12%
Puts: +30.88%
Prior 7-Day Total $3.58M
Calls: $3.25M (91%)
Puts: $331.8K (9%)
Prior 7-Day Average $511.4K
Calls: $464.0K (91%)
Puts: $47.4K (9%)
Current vs Prior 7-Day Avg +20.50%
Calls: +11.81%
Puts: +105.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.52
Prior (08/28) 0.52
Current vs Prior -0.80%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 921
Calls: 724 (79%)
Puts: 197 (21%)
Prior (08/28) 2,310
Calls: 2,107 (91%)
Puts: 203 (9%)
Current vs Prior -60.13%
Prior 7-Day Total 10,541
Calls: 9,647 (92%)
Puts: 894 (8%)
Prior 7-Day Average 1,505
Calls: 1,378 (92%)
Puts: 127 (8%)
Current vs Prior 7-Day Avg -38.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 14.75% | 19.32%
Prior 15.72% | 19.67%
Current vs Prior -6.14% | -1.82%
Prior 7-Day Avg 12.44% | 18.56%
Current vs 7-Day Avg +18.60% | +4.07%
Prior 7-Day Eod 15.72% | 19.67%
Current vs 7-Day Eod -6.14% | -1.82%
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 84% of dollar volume in calls ($518.8K) vs puts ($97.4K). Bullish P/C ratio of 0.52. Call-heavy open interest (724 calls vs 197 puts) suggests bullish positioning. Declining open interest (down 60%) indicates positions being closed.

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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.63, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1823.6026.20$24.9010.4%760.7796
$200.00Sep 1814.4016.00$15.2010.5%10.59--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1820.3022.60$21.4510.7%130.64--
$210.00Sep 1814.0016.00$15.0013.3%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 175, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1823.6026.20$24.9010.4%760.7796
$220.00Sep 186.308.20$7.2526.2%180.36--
$210.00Sep 189.7011.50$10.6017.0%60.4770
$240.00Sep 181.703.40$2.5566.7%50.17104
$250.00Sep 181.252.85$2.0578.0%30.135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 182.002.55$2.2824.1%140.1216
$180.00Sep 183.304.10$3.7021.6%130.1965
$220.00Sep 1820.3022.60$21.4510.7%130.64--
$200.00Sep 189.2011.00$10.1017.8%120.4121
$150.00Sep 180.500.70$0.6033.3%70.04--

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 0.55, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$200.00Sep 18$9.70$5.30$9.7077%0.55$194.70
$240.00$250.00Sep 18$0.50$9.50$0.5017%19.00$240.50
$200.00$210.00Sep 18$4.60$5.40$4.6059%1.17$204.60
$210.00$220.00Sep 18$3.35$6.65$3.3547%1.99$213.35
$220.00$240.00Sep 18$4.70$15.30$4.7036%3.26$224.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$0.33$4.67$0.3310%14.15$164.67
$175.00$170.00Sep 18$0.57$4.43$0.5715%7.77$174.43
$170.00$165.00Sep 18$0.55$4.45$0.5512%8.09$169.45
$180.00$175.00Sep 18$0.85$4.15$0.8519%4.88$179.15
$210.00$200.00Sep 18$4.90$5.10$4.9053%1.04$205.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.65, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$240.00Sep 18$4.70$4.70$15.3064%0.31$224.70
$210.00$220.00Sep 18$3.35$3.35$6.6553%0.50$213.35
$240.00$250.00Sep 18$0.50$0.50$9.5083%0.05$240.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Sep 18$3.95$3.95$6.0559%0.65$196.05
$160.00$150.00Sep 18$0.80$0.80$9.2092%0.09$159.20
$190.00$180.00Sep 18$2.45$2.45$7.5571%0.32$187.55
$180.00$175.00Sep 18$0.85$0.85$4.1581%0.20$179.15
$170.00$165.00Sep 18$0.55$0.55$4.4588%0.12$169.45

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. 3 found (cheapest 12.36% of stock, avg 12.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 18$15.20$10.10$25.30$174.70$225.3012.36%
$210.00Sep 18$10.60$15.00$25.60$184.40$235.6012.50%
$220.00Sep 18$7.25$21.45$28.70$191.30$248.7014.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.11% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$170.00Sep 18$2.05$2.28$4.33$165.67$254.33
$250.00$175.00Sep 18$2.05$2.85$4.90$170.10$254.90
$240.00$170.00Sep 18$2.55$2.28$4.83$165.17$244.83
$240.00$175.00Sep 18$2.55$2.85$5.40$169.60$245.40
$250.00$180.00Sep 18$2.05$3.70$5.75$174.25$255.75
$240.00$180.00Sep 18$2.55$3.70$6.25$173.75$246.25
$250.00$190.00Sep 18$2.05$6.15$8.20$181.80$258.20
$240.00$190.00Sep 18$2.55$6.15$8.70$181.30$248.70
$220.00$170.00Sep 18$7.25$2.28$9.53$160.47$229.53
$220.00$175.00Sep 18$7.25$2.85$10.10$164.90$230.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.15, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/160240/250Sep 18$1.30$8.7076%0.15$158.70$241.30
180/190240/250Sep 18$2.95$7.0555%0.42$187.05$242.95
160/165240/250Sep 18$0.83$9.1774%0.09$164.17$240.83
165/170240/250Sep 18$1.05$8.9571%0.12$168.95$241.05
170/175240/250Sep 18$1.07$8.9368%0.12$173.93$241.07
175/180240/250Sep 18$1.35$8.6564%0.16$178.65$241.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.53, cheapest $0.22)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.25$8.7523%7.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Sep 18$0.95$9.0524%9.53
$170.00$175.00$180.00Sep 18$0.28$4.727%16.86
$160.00$165.00$170.00Sep 18$0.22$4.784%21.73
$200.00$210.00$220.00Sep 18$1.55$8.4524%5.45
$180.00$190.00$200.00Sep 18$1.50$8.5022%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-5.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Sep 18-$5.50$9.50
$210.00$220.001:2Sep 18-$3.90$6.10
$240.00$250.001:2Sep 18-$1.55$8.45
$200.00$210.001:2Sep 18-$6.00$4.00
$220.00$240.001:2Sep 18$2.15$17.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Sep 18-$2.20$7.80
$190.00$180.001:2Sep 18-$1.25$8.75
$210.00$200.001:2Sep 18-$5.20$4.80
$165.00$160.001:2Sep 18-$1.07$3.93
$170.00$165.001:2Sep 18-$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.74%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$9.700.472.6%4.74%7.30%670
$220.00Sep 18$6.300.367.5%3.08%10.53%18--
$240.00Sep 18$1.700.1717.2%0.83%18.05%5104
$250.00Sep 18$1.250.1322.1%0.61%22.71%35

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. 200 contracts (avg 455 vol/day, 200 traded recently)

GWRE averages only 455 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 $250.00 12-17 call last traded $34.80 on 08/25 (now $41.10/$43.30) — try a limit near $41.10. Also watch the $210.00 10-16 call last traded $16.36 on 08/28 (now $14.50/$15.50) — try a limit near $15.00; the $180.00 10-16 call last traded $22.09 on 08/25 (now $31.70/$34.00) — try a limit near $31.70. Most tradeable put: the $200.00 09-18 put last traded $10.85 on 08/28 (now $9.20/$11.00) — try a limit near $10.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$14.40$16.00$15.20$16.90 08/28$2.20–$16.45$15.20--
$200.00Oct 16$19.50$21.70$20.60$8.30 08/10$4.53–$20.80$19.5018
$200.00Dec 18$28.20$30.00$29.10$30.05 08/28$10.75–$30.00$29.10--
$200.00Jan 15$30.80$33.10$31.95$30.49 08/27$12.95–$32.60$30.80--
$200.00Apr 16$39.10$42.50$40.80$23.80 08/17$24.45–$42.00$39.10--
$200.00Dec 17$58.40$61.00$59.70$60.00 08/28$39.75–$60.50$59.70--
$210.00Sep 18$9.70$11.50$10.60$10.80 08/28$1.38–$10.80$10.6070
$210.00Oct 16$14.50$15.50$15.00$16.36 08/28$3.03–$16.00$15.0051
$210.00Dec 18$22.60$25.30$23.95$26.20 08/28$8.70–$25.00$23.95--
$210.00Jan 15$26.10$28.80$27.45$25.50 08/27$10.85–$28.10$26.10--
$210.00Apr 16$34.70$38.10$36.40$26.45 08/19$21.35–$37.35$34.70--
$210.00Nov 19$51.70$55.00$53.35$51.15 08/27$34.75–$54.05$51.70--
$210.00Dec 17$54.30$57.00$55.65$43.20 08/14$37.25–$57.00$54.30--
$195.00Sep 18$17.20$19.40$18.30$17.75 08/28$2.90–$19.15$17.75--
$195.00Oct 16$22.00$24.30$23.15$22.05 08/28$5.60–$24.00$22.05--
$195.00Dec 18$30.70$32.60$31.65$7.80 07/08$12.10–$32.90$30.70--
$195.00Jan 15$32.80$35.70$34.25$35.53 08/28$14.05–$35.40$34.25--
$195.00Apr 16$42.10$45.00$43.55$43.55 08/28$26.05–$44.70$43.55--
$190.00Sep 18$20.60$22.70$21.65$19.65 08/27$3.90–$22.55$20.60--
$190.00Oct 16$25.00$27.30$26.15$28.80 08/28$6.65–$27.00$26.1538
$190.00Dec 18$33.40$35.70$34.55$23.49 08/19$13.30–$35.25$33.40--
$190.00Jan 15$36.10$38.40$37.25$34.60 08/27$15.45–$38.00$36.10--
$220.00Sep 18$6.30$8.20$7.25$7.60 08/28$0.95–$7.25$7.25--
$220.00Oct 16$10.60$12.60$11.60$9.28 08/27$1.93–$11.60$10.6029
$220.00Dec 18$18.80$21.60$20.20$21.40 08/28$6.75–$20.80$20.20--
$220.00Jan 15$21.60$24.00$22.80$21.80 08/27$8.95–$23.85$21.80--
$220.00Apr 16$30.80$34.30$32.55$33.38 08/28$18.90–$33.35$32.55--
$220.00Nov 19$46.50$51.00$48.75$48.41 08/28$32.25–$50.20$48.41--
$220.00Dec 17$50.10$53.50$51.80$50.30 08/27$34.30–$52.65$50.30--
$185.00Sep 18$23.60$26.20$24.90$22.10 08/27$5.30–$26.05$23.6096
$185.00Oct 16$28.20$30.50$29.35$8.40 07/28$7.95–$30.35$28.20--
$185.00Dec 18$36.20$38.60$37.40$29.24 08/25$14.40–$38.60$36.20--
$185.00Apr 16$47.70$50.30$49.00$48.03 08/28$29.50–$49.50$48.03--
$180.00Sep 18$27.80$30.20$29.00$15.50 08/20$6.05–$29.90$27.80--
$180.00Oct 16$31.70$34.00$32.85$22.09 08/25$9.35–$33.40$31.7010
$180.00Dec 18$38.60$41.70$40.15$38.11 08/27$15.90–$41.65$38.60--
$180.00Jan 15$41.60$44.30$42.95$25.80 08/13$18.65–$43.90$41.60--
$180.00Apr 16$50.00$53.00$51.50$49.70 08/27$31.15–$52.25$50.00--
$230.00Sep 18$3.20$5.50$4.35$5.30 08/28$0.98–$4.95$4.35--
$230.00Oct 16$7.60$9.70$8.65$5.20 08/26$1.20–$8.85$7.60--
$230.00Dec 18$16.10$17.90$17.00$8.80 08/13$5.45–$17.40$16.10--
$230.00Jan 15$18.60$20.90$19.75$12.90 08/19$7.40–$20.25$18.60--
$230.00Apr 16$26.90$30.40$28.65$21.20 08/14$16.80–$29.55$26.90--
$230.00Dec 17$45.70$50.00$47.85$40.92 08/25$31.75–$49.15$45.70--
$175.00Sep 18$31.80$34.20$33.00$34.75 08/28$7.65–$33.60$33.00--
$175.00Oct 16$35.00$37.60$36.30$37.70 08/28$10.80–$37.05$36.30--
$175.00Dec 18$42.50$45.10$43.80$45.20 08/28$17.85–$45.05$43.80--
$175.00Jan 15$45.10$47.40$46.25$32.26 08/20$20.20–$47.45$45.10--
$170.00Sep 18$36.20$38.80$37.50$24.02 08/21$9.20–$38.25$36.20--
$170.00Oct 16$39.30$41.30$40.30$32.62 08/27$13.00–$40.85$39.30--
$170.00Dec 18$46.20$48.30$47.25$48.80 08/28$19.90–$48.15$47.25--
$170.00Jan 15$48.10$51.10$49.60$26.61 08/07$22.15–$50.65$48.10--
$240.00Sep 18$1.70$3.40$2.55$3.44 08/28$0.90–$3.25$2.55104
$240.00Oct 16$5.50$7.70$6.60$5.42 08/27$0.85–$6.60$5.50--
$240.00Dec 18$13.00$15.00$14.00$14.16 08/28$4.15–$14.65$14.00--
$240.00Jan 15$16.00$18.00$17.00$17.80 08/28$5.85–$17.60$17.00--
$240.00Apr 16$24.00$27.30$25.65$24.51 08/27$14.85–$26.30$24.51--
$240.00Dec 17$44.10$46.40$45.25$44.78 08/28$29.75–$45.85$44.78--
$165.00Sep 18$40.30$42.80$41.55$38.00 08/27$11.75–$42.85$40.30--
$165.00Oct 16$43.10$46.10$44.60$41.62 08/27$15.10–$45.15$43.10--
$165.00Dec 18$49.70$52.00$50.85$50.70 08/28$21.75–$51.85$50.70--
$165.00Jan 15$51.60$53.90$52.75$24.70 08/05$24.10–$54.10$51.60--
$165.00Apr 16$59.20$62.00$60.60$41.24 08/18$38.20–$61.75$59.20--
$165.00Dec 17$74.90$78.00$76.45$65.11 08/21$53.25–$77.75$74.90--
$160.00Sep 18$45.10$47.20$46.15$31.10 08/21$13.90–$47.15$45.10--
$160.00Oct 16$47.20$49.80$48.50$34.85 08/25$17.40–$49.65$47.20--
$160.00Dec 18$53.30$55.60$54.45$40.95 08/26$24.05–$55.40$53.30--
$160.00Jan 15$55.10$58.00$56.55$35.05 08/14$26.05–$57.55$55.10--
$160.00Apr 16$62.40$65.50$63.95$61.50 08/27$40.70–$64.70$62.40--
$250.00Sep 18$1.25$2.85$2.05$1.01 08/13$0.38–$2.13$1.255
$250.00Oct 16$3.00$6.60$4.80$1.35 08/11$0.63–$5.15$3.00--
$250.00Dec 18$10.70$12.50$11.60$6.50 08/18$3.30–$12.35$10.70--
$250.00Jan 15$12.70$15.60$14.15$8.70 08/20$4.75–$14.85$12.70--
$250.00Apr 16$21.00$24.80$22.90$21.66 08/27$13.10–$23.40$21.66--
$250.00Dec 17$41.10$43.30$42.20$34.80 08/25$27.50–$42.90$41.10100
$155.00Sep 18$49.70$52.50$51.10$35.85 08/25$16.25–$51.70$49.70--
$155.00Oct 16$51.70$54.10$52.90$39.06 08/25$19.40–$53.60$51.70--
$155.00Dec 18$56.90$59.70$58.30$21.30 07/21$26.20–$59.35$56.90--
$155.00Jan 15$58.90$61.20$60.05$37.81 08/10$28.55–$61.15$58.90--
$150.00Sep 18$54.40$56.90$55.65$27.60 08/17$18.85–$56.60$54.40--
$150.00Oct 16$56.50$59.10$57.80$40.38 08/19$22.25–$58.10$56.50--
$150.00Dec 18$60.80$64.00$62.40$47.55 08/21$28.65–$63.20$60.80--
$150.00Jan 15$62.50$65.80$64.15$61.25 08/27$30.70–$65.15$62.50--
$150.00Apr 16$68.70$72.00$70.35$49.50 08/14$46.30–$71.70$68.70--
$260.00Sep 18$0.05$3.20$1.63$1.15 08/27$0.50–$1.75$1.15--
$260.00Dec 18$8.50$11.20$9.85$10.75 08/28$2.48–$10.35$9.85--
$260.00Apr 16$18.00$21.80$19.90$14.90 08/14$11.80–$20.75$18.00--
$260.00Dec 17$36.50$40.70$38.60$39.80 08/28$25.25–$40.00$38.60--
$145.00Sep 18$59.20$61.70$60.45$31.50 08/11$21.85–$61.35$59.20--
$145.00Oct 16$60.50$63.10$61.80$39.68 08/18$25.15–$62.60$60.50--
$145.00Dec 18$64.90$68.20$66.55$33.34 08/04$31.65–$67.20$64.90--
$145.00Jan 15$66.60$69.60$68.10$53.45 08/21$33.50–$68.90$66.60--
$140.00Sep 18$64.10$66.90$65.50$67.20 08/28$25.10–$66.25$65.50--
$140.00Oct 16$65.20$68.30$66.75$46.40 08/19$27.95–$67.40$65.20--
$270.00Sep 18$0.25$1.20$0.73$0.80 08/28$0.35–$1.48$0.73--
$270.00Oct 16$1.05$3.90$2.48$2.35 08/27$1.38–$2.48$2.35--
$270.00Dec 18$6.70$9.70$8.20$8.30 08/28$2.00–$8.25$8.20--
$270.00Apr 16$15.90$19.90$17.90$13.30 08/14$10.35–$18.40$15.90--
$270.00Nov 19$31.50$36.00$33.75$35.22 08/28$21.75–$35.25$33.75--
$270.00Dec 17$34.50$37.80$36.15$36.90 08/28$23.95–$36.85$36.15203
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$9.20$11.00$10.10$10.85 08/28$10.10–$44.85$10.1021
$200.00Oct 16$13.20$14.90$14.05$14.45 08/28$14.05–$46.10$14.05--
$200.00Dec 18$21.00$23.00$22.00$22.20 08/28$22.00–$50.70$22.00--
$200.00Jan 15$22.50$24.80$23.65$31.60 08/25$23.65–$52.45$23.65--
$200.00Dec 17$41.90$46.00$43.95$56.25 08/14$43.95–$57.50$43.95--
$210.00Dec 18$25.50$28.10$26.80$45.90 08/13$26.80–$58.55$26.80--
$210.00Jan 15$27.70$30.30$29.00$31.90 08/27$29.00–$60.10$29.00--
$210.00Dec 17$47.70$51.00$49.35$50.14 08/28$49.35–$64.00$49.35--
$195.00Sep 18$7.20$8.60$7.90$10.75 08/27$7.90–$40.10$7.90--
$195.00Dec 18$18.70$20.60$19.65$20.00 08/28$19.65–$46.85$19.65--
$190.00Sep 18$5.50$6.80$6.15$12.80 08/25$6.15–$35.75$6.15--
$190.00Dec 18$16.10$18.80$17.45$18.00 08/28$17.45–$43.05$17.45--
$190.00Jan 15$17.90$20.80$19.35$47.40 07/31$19.35–$44.70$19.35--
$185.00Sep 18$3.80$5.20$4.50$14.20 08/19$4.50–$32.45$4.50--
$185.00Dec 18$14.10$16.70$15.40$15.80 08/28$15.40–$39.75$15.40--
$180.00Sep 18$3.30$4.10$3.70$4.20 08/28$3.70–$28.30$3.7065
$180.00Oct 16$5.60$8.20$6.90$14.80 08/19$6.90–$30.95$6.90--
$180.00Dec 18$12.20$14.90$13.55$13.80 08/28$13.15–$36.15$13.55--
$180.00Jan 15$14.10$16.10$15.10$28.40 08/11$15.10–$38.40$15.10--
$175.00Sep 18$2.40$3.30$2.85$3.01 08/28$2.85–$25.00$2.85--
$175.00Oct 16$5.00$6.20$5.60$7.32 08/27$5.60–$27.80$5.60--
$175.00Jan 15$12.40$14.70$13.55$25.50 08/12$13.55–$34.80$13.55--
$170.00Sep 18$2.00$2.55$2.28$2.35 08/28$2.28–$21.65$2.2816
$170.00Oct 16$3.90$5.70$4.80$5.30 08/28$4.80–$24.45$4.80--
$170.00Dec 18$9.10$12.30$10.70$14.80 08/26$10.50–$29.40$10.70--
$240.00Oct 16$39.20$41.50$40.35$62.50 08/19$39.70–$82.65$40.35--
$240.00Dec 18$45.50$47.40$46.45$78.00 08/07$46.45–$84.45$46.45--
$165.00Sep 18$1.25$2.20$1.73$2.30 08/27$1.73–$18.55$1.73--
$165.00Oct 16$2.90$4.80$3.85$4.35 08/28$3.85–$21.45$3.85--
$165.00Dec 18$7.60$10.70$9.15$9.30 08/28$9.15–$26.70$9.15--
$165.00Dec 17$25.50$29.00$27.25$32.30 08/26$27.25–$36.75$27.25--
$160.00Sep 18$0.90$1.90$1.40$1.85 08/28$1.40–$15.70$1.4083
$160.00Oct 16$2.35$3.80$3.08$3.90 08/27$3.08–$18.70$3.08--
$160.00Dec 18$6.30$8.30$7.30$8.10 08/28$7.30–$23.90$7.30--
$160.00Jan 15$8.00$10.30$9.15$13.20 08/25$9.15–$25.65$9.15--
$155.00Sep 18$0.25$2.25$1.25$1.07 08/28$0.78–$13.20$1.07--
$155.00Oct 16$1.30$2.90$2.10$4.46 08/25$2.10–$16.20$2.10--
$155.00Dec 18$5.20$7.60$6.40$7.45 08/28$6.40–$21.10$6.40--
$155.00Jan 15$6.80$9.70$8.25$25.70 07/31$8.15–$23.80$8.25--
$150.00Sep 18$0.50$0.70$0.60$0.78 08/28$0.60–$11.00$0.60--
$150.00Oct 16$1.40$2.40$1.90$4.68 08/26$1.90–$13.85$1.903
$150.00Dec 18$4.20$6.30$5.25$8.40 08/25$5.25–$18.85$5.25--
$150.00Jan 15$5.90$7.90$6.90$10.00 08/25$6.90–$20.55$6.90--
$145.00Sep 18$0.15$2.50$1.33$0.48 08/28$0.35–$9.00$0.48--
$145.00Oct 16$0.90$1.85$1.38$3.36 08/21$1.20–$11.55$1.38--
$145.00Dec 18$3.30$5.80$4.55$12.20 08/07$4.55–$16.00$4.55--
$145.00Jan 15$4.30$6.90$5.60$11.92 08/14$5.60–$18.60$5.60--
$140.00Sep 18$0.00$1.00$0.50$0.40 08/28$0.33–$7.40$0.40--
$140.00Oct 16$0.05$1.45$0.75$2.85 08/19$0.75–$9.90$0.75--
$140.00Dec 18$2.65$5.00$3.83$6.10 08/25$3.83–$14.50$3.83--
$140.00Jan 15$4.10$5.70$4.90$11.10 08/11$4.90–$16.45$4.90--
$135.00Sep 18$0.05$0.95$0.50$1.15 08/20$0.43–$6.20$0.50--
$135.00Oct 16$0.00$1.20$0.60$2.65 08/19$0.60–$8.30$0.60--
$135.00Dec 18$2.00$4.40$3.20$5.19 08/25$3.20–$12.20$3.20--
$130.00Sep 18$0.00$1.75$0.88$0.20 08/28$0.30–$4.75$0.20--
$130.00Oct 16$0.20$2.50$1.35$2.10 08/19$0.88–$6.80$1.35--
$130.00Dec 18$1.50$3.80$2.65$15.80 07/16$2.65–$10.80$2.65--
$130.00Jan 15$2.25$4.60$3.43$7.00 08/13$3.43–$12.70$3.43--
$125.00Sep 18$0.00$1.75$0.88$1.00 08/13$0.33–$3.48$0.88--
$125.00Oct 16$0.05$1.85$0.95$1.65 08/19$0.63–$5.35$0.95--
$125.00Dec 18$1.00$3.50$2.25$6.38 08/10$2.25–$9.70$2.25--
$125.00Jan 15$1.60$3.80$2.70$10.50 07/29$2.70–$10.95$2.70--
$120.00Sep 18$0.00$0.05$0.03$0.05 08/28$0.03–$2.50$0.039
$120.00Oct 16$0.00$1.70$0.85$1.30 08/19$0.50–$4.65$0.85--
$120.00Dec 18$0.70$2.80$1.75$4.00 08/18$1.75–$7.50$1.75--
$120.00Jan 15$1.45$3.00$2.23$8.40 08/04$2.23–$9.40$2.23--
$115.00Sep 18$0.00$1.75$0.88$0.35 08/14$0.38–$1.93$0.35--
$115.00Oct 16$0.00$1.65$0.83$0.30 08/28$0.43–$3.20$0.30--
$115.00Dec 18$0.25$2.95$1.60$2.45 08/25$1.60–$6.60$1.60--
$115.00Jan 15$0.70$3.30$2.00$12.40 07/10$2.00–$7.85$2.00--
$110.00Sep 18$0.00$2.00$1.00$0.17 08/20$0.28–$1.93$0.17--
$110.00Oct 16$0.00$0.65$0.33$0.70 08/17$0.33–$2.00$0.33--
$110.00Dec 18$0.20$2.00$1.10$1.50 08/28$1.10–$5.30$1.10--
$110.00Jan 15$0.35$3.10$1.73$2.82 08/21$1.73–$6.55$1.73--
$105.00Sep 18$0.00$2.00$1.00$1.20 07/29$0.38–$1.58$1.00--
$105.00Oct 16$0.00$0.75$0.38$1.70 08/03$0.38–$2.10$0.38--
$105.00Dec 18$0.05$2.45$1.25$2.95 08/13$0.98–$4.40$1.25--
$100.00Sep 18$0.00$0.35$0.18$0.10 08/27$0.18–$1.45$0.10--
$100.00Oct 16$0.00$0.75$0.38$0.51 08/12$0.35–$1.18$0.38--
$100.00Dec 18$0.05$2.25$1.15$1.75 08/14$0.85–$4.20$1.15--
$100.00Jan 15$0.05$2.60$1.33$2.20 08/12$1.33–$4.43$1.33--
$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$0.05$1.00$0.53$1.90 08/13$0.53–$3.70$0.53--
$90.00Sep 18$0.00$0.25$0.13$0.54 08/10$0.13–$1.20$0.13--
$90.00Oct 16$0.00$0.75$0.38$2.10 07/24$0.20–$1.43$0.38--
$90.00Dec 18$0.10$1.90$1.00$0.70 08/13$0.73–$2.72$0.70--
$90.00Jan 15$0.00$2.00$1.00$1.40 08/13$0.98–$3.13$1.00--
$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$1.75$0.88$1.75 08/03$0.63–$1.93$0.88--
$85.00Jan 15$0.10$1.35$0.73$3.38 07/17$0.73–$2.48$0.73--
$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$0.38–$1.23$1.08--
$80.00Jan 15$0.05$1.05$0.55$3.40 07/08$0.55–$2.00$0.55--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.48–$1.08$0.75--
$75.00Dec 18$0.00$1.80$0.90$0.50 08/17$0.43–$1.70$0.50--
$75.00Jan 15$0.00$2.30$1.15$0.75 08/13$0.53–$1.55$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$0.95$0.48$1.90 07/02$0.38–$1.45$0.48--

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 260
Total Puts 135
Put/Call Ratio 0.52
Net Difference 125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,522
Total Puts 514
Average Put/Call Ratio 0.52
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