Tour v346
GWRE
GUIDEWIRE SOFTWARE I
$150.02 +0.75%
$149.05 (-0.65%)🌙
as of 07/17 06:37 PM
(7/16 18:33) ◀
|
Friday, July 17, 2026 (6:37pm)
January 2026
|
▶
◀ 7/17 18:37

Option Volume

Detail
ℹ
Current (07/17) 801
Calls: 707 (88%)
Puts: 94 (12%)
Prior (07/16) 258
Calls: 143 (55%)
Puts: 115 (45%)
Current vs Prior +210.47%
Calls: +394.41% (Calls)
Puts: -18.26% (Puts)
Prior 7-Day Total 1,068
Calls: 709 (66%)
Puts: 359 (34%)
Prior 7-Day Average 152
Calls: 101 (66%)
Puts: 51 (34%)
Current vs Prior 7-Day Avg +425.00%
Calls: +598.03%
Puts: +83.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $447.0K
Calls: $404.6K (91%)
Puts: $42.3K (9%)
Prior (07/16) $308.2K
Calls: $237.8K (77%)
Puts: $70.4K (23%)
Current vs Prior +45.03%
Calls: +70.18%
Puts: -39.88%
Prior 7-Day Total $867.2K
Calls: $654.2K (75%)
Puts: $213.0K (25%)
Prior 7-Day Average $123.9K
Calls: $93.5K (75%)
Puts: $30.4K (25%)
Current vs Prior 7-Day Avg +260.82%
Calls: +332.96%
Puts: +39.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.13
Prior (07/16) 0.80
Current vs Prior -83.47%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -79.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,776
Calls: 1,618 (91%)
Puts: 158 (9%)
Prior (07/16) 1,479
Calls: 1,262 (85%)
Puts: 217 (15%)
Current vs Prior +20.08%
Prior 7-Day Total 8,959
Calls: 7,132 (80%)
Puts: 1,827 (20%)
Prior 7-Day Average 1,279
Calls: 1,018 (80%)
Puts: 261 (20%)
Current vs Prior 7-Day Avg +38.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.69% | 16.70%3.69% | 16.70%
Prior 5.24% | 16.62%5.24% | 16.62%
Current vs Prior +218.78% | +38.36%-29.63% | +0.46%
Prior 7-Day Avg 7.81% | 17.74%7.81% | 17.74%
Current vs 7-Day Avg +113.87% | +29.63%-52.79% | -5.88%
Prior 7-Day Eod 5.24% | 16.62%5.24% | 16.62%
Current vs 7-Day Eod +218.78% | +38.36%-29.63% | +0.46%
Sentiment BEARISHBULLISH

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 91% of dollar volume in calls ($404.6K) vs puts ($42.3K). Dollar volume significantly above 7-day average (261% higher). Unusually high activity with volume up 210% vs prior - elevated interest. Volume explosion - 427% above 7-day average (801 vs avg 152).

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 NEUTRAL
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2126.3029.00$27.659.8%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. 8 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 178.2011.40$9.8032.7%91.00--
$125.00Jul 1723.2026.40$24.8012.9%410.95341
$135.00Jul 1713.2016.40$14.8021.6%30.8840
$125.00Aug 2126.3029.00$27.659.8%10.85--
$145.00Jul 174.106.80$5.4549.5%190.7991
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.001.65$0.83198.8%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 695, top 308)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 213.804.40$4.1014.6%3080.2729
$150.00Jul 170.050.60$0.33166.7%1120.42339
$180.00Jul 170.001.00$0.50200.0%1000.07--
$125.00Jul 1723.2026.40$24.8012.9%410.95341
$165.00Aug 215.006.20$5.6021.4%300.3410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.706.50$6.1013.1%310.3216
$135.00Aug 214.205.10$4.6519.4%50.25--
$130.00Aug 213.103.60$3.3514.9%20.20--
$150.00Aug 2110.0011.30$10.6512.2%20.46--
$130.00Jul 170.002.15$1.08199.1%10.1215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1230.2%, max 2545.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 211587.5%62.0%2460.0%42341
$145.00Jul 17Aug 21601.2%58.1%934.4%2391
$150.00Jul 17Aug 21119.1%57.9%105.6%117339
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 211609.5%60.8%2545.4%315
$150.00Jul 17Aug 21119.1%57.9%105.6%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 4.15, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$1.02$3.98$1.023.90$171.02
$160.00$165.00Aug 21$1.45$3.55$1.452.45$161.45
$165.00$170.00Aug 21$1.50$3.50$1.502.33$166.50
$155.00$160.00Aug 21$1.80$3.20$1.801.78$156.80
$150.00$155.00Aug 21$2.45$2.55$2.451.04$152.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.97$4.03$0.974.15$129.03
$135.00$130.00Aug 21$1.30$3.70$1.302.85$133.70
$140.00$135.00Aug 21$1.45$3.55$1.452.45$138.55
$150.00$140.00Aug 21$4.55$5.45$4.551.20$145.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.69, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.35$4.35$0.656.69$144.35
$125.00$145.00Aug 21$13.20$13.20$6.801.94$138.20
$145.00$150.00Aug 21$3.15$3.15$1.851.70$148.15
$150.00$155.00Aug 21$2.45$2.45$2.550.96$152.45
$155.00$160.00Aug 21$1.80$1.80$3.200.56$156.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Aug 21$4.55$4.55$5.450.83$145.45
$140.00$135.00Aug 21$1.45$1.45$3.550.41$138.55
$135.00$130.00Aug 21$1.30$1.30$3.700.35$133.70
$130.00$125.00Aug 21$0.97$0.97$4.030.24$129.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.98, cheapest $2.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.851587.5%62.0%
$145.00Jul 17Aug 21$9.00601.2%58.1%
$150.00Jul 17Aug 21$10.97119.1%57.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$2.271609.5%60.8%
$150.00Jul 17Aug 21$9.82119.1%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 0.77% of stock, avg 11.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.33$0.83$1.16$148.84$151.160.77%
$150.00Aug 21$11.30$10.65$21.95$128.05$171.9514.63%
$125.00Aug 21$27.65$2.38$30.03$94.97$155.0320.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.94% of stock, avg 6.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.33$1.08$1.41$128.59$151.41
$180.00$130.00Jul 17$0.50$1.08$1.58$128.42$181.58
$175.00$125.00Aug 21$3.08$2.38$5.46$119.54$180.46
$175.00$130.00Aug 21$3.08$3.35$6.43$123.57$181.43
$170.00$125.00Aug 21$4.10$2.38$6.48$118.52$176.48
$170.00$130.00Aug 21$4.10$3.35$7.45$122.55$177.45
$175.00$135.00Aug 21$3.08$4.65$7.73$127.27$182.73
$165.00$125.00Aug 21$5.60$2.38$7.98$117.02$172.98
$170.00$135.00Aug 21$4.10$4.65$8.75$126.25$178.75
$165.00$130.00Aug 21$5.60$3.35$8.95$121.05$173.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 11.50, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
130/135145/150Aug 21$4.45$0.558.09$130.55$149.45
125/130145/150Aug 21$4.12$0.884.68$125.88$149.12
135/140150/155Aug 21$3.90$1.103.55$136.10$153.90
130/135150/155Aug 21$3.75$1.253.00$131.25$153.75
125/130150/155Aug 21$3.42$1.582.16$126.58$153.42
135/140155/160Aug 21$3.25$1.751.86$136.75$158.25
140/150155/160Aug 21$6.35$3.651.74$143.65$161.35
130/135155/160Aug 21$3.10$1.901.63$131.90$158.10
140/150165/170Aug 21$6.05$3.951.53$143.95$171.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$165.00$170.00$175.00Aug 21$0.48$4.529.42
$135.00$140.00$145.00Jul 17$0.65$4.356.69
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$145.00$150.00$155.00Aug 21$0.70$4.306.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.33$4.6714.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.67, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$180.001:2Jul 17-$0.67$29.33
$125.00$145.001:2Aug 21-$1.25$18.75
$125.00$135.001:2Jul 17-$4.80$5.20
$140.00$145.001:2Jul 17-$1.10$3.90
$170.00$175.001:2Aug 21-$2.06$2.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Jul 17-$1.33$18.67
$150.00$140.001:2Aug 21-$1.55$8.45
$130.00$125.001:2Aug 21-$1.41$3.59
$135.00$130.001:2Aug 21-$2.05$2.95
$140.00$135.001:2Aug 21-$3.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.53%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.300.473.3%5.53%8.85%1121
$160.00Aug 21$6.500.406.7%4.33%10.99%84
$165.00Aug 21$5.000.3410.0%3.33%13.32%3010
$170.00Aug 21$3.800.2713.3%2.53%15.85%30829
$175.00Aug 21$2.850.2216.6%1.90%18.55%111

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 705 vol/day, 196 traded recently)

GWRE averages only 705 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 $125.00 01-15 call last traded $30.00 on 07/08 (now $40.00/$43.40) — try a limit near $40.00. Also watch the $130.00 09-18 call last traded $11.30 on 06/26 (now $26.80/$29.50) — try a limit near $26.80; the $140.00 09-18 call last traded $6.20 on 06/25 (now $21.10/$23.30) — try a limit near $21.10. Most tradeable put: the $140.00 08-21 put last traded $13.70 on 07/08 (now $5.70/$6.50) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.05$0.60$0.33$0.69 07/10$0.30–$2.15$0.33339
$150.00Aug 21$10.60$12.00$11.30$5.80 07/09$1.45–$11.30$10.60--
$150.00Sep 18$15.40$17.10$16.25$9.11 07/08$2.60–$16.25$15.4028
$150.00Oct 16$18.50$21.20$19.85$5.00 06/24$3.75–$19.85$18.506
$150.00Dec 18$24.90$26.90$25.90$19.00 07/06$7.10–$25.90$24.90--
$150.00Jan 15$26.90$29.00$27.95$19.51 07/09$8.40–$27.95$26.90--
$155.00Jul 17$0.00$1.10$0.55$0.39 07/10$0.20–$1.33$0.39--
$155.00Aug 21$8.30$9.40$8.85$4.75 07/08$1.13–$8.85$8.3021
$155.00Sep 18$13.70$14.90$14.30$9.01 07/08$2.15–$14.30$13.70--
$155.00Oct 16$16.30$18.90$17.60$11.70 07/02$3.23–$17.60$16.30--
$155.00Dec 18$22.80$25.00$23.90$14.80 07/01$6.60–$23.90$22.80--
$155.00Jan 15$24.80$27.40$26.10$25.50 06/05$7.35–$26.10$25.50--
$145.00Jul 17$4.10$6.80$5.45$2.20 07/08$0.30–$5.45$4.1091
$145.00Aug 21$13.30$15.60$14.45$2.80 06/25$1.30–$14.45$13.30--
$145.00Sep 18$18.30$19.60$18.95$12.09 07/08$3.25–$18.95$18.30--
$145.00Oct 16$21.10$23.60$22.35$10.00 06/10$4.40–$22.35$21.10--
$145.00Dec 18$27.40$30.30$28.85$17.90 07/01$8.25–$28.85$27.40--
$145.00Jan 15$29.30$32.40$30.85$15.40 06/30$9.15–$30.85$29.30--
$160.00Jul 17$0.00$0.40$0.20$0.05 07/10$0.10–$0.90$0.05--
$160.00Sep 18$11.50$13.00$12.25$8.90 07/07$1.78–$12.25$11.50--
$160.00Oct 16$14.20$16.90$15.55$10.50 07/07$2.78–$15.55$14.20--
$160.00Dec 18$20.60$22.60$21.60$10.20 06/29$5.85–$21.60$20.60--
$160.00Jan 15$22.70$25.10$23.90$14.66 07/09$6.65–$23.90$22.70--
$160.00Aug 21$6.50$7.60$7.05--$4.20–$7.05$6.504
$140.00Jul 17$8.20$11.40$9.80$3.30 07/08$0.45–$9.80$8.20--
$140.00Aug 21$16.40$17.80$17.10$9.50 07/10$1.65–$17.10$16.40--
$140.00Sep 18$21.10$23.30$22.20$6.20 06/25$3.70–$22.20$21.1054
$140.00Oct 16$23.80$25.70$24.75$41.16 06/01$5.20–$24.75$24.75--
$140.00Dec 18$29.90$32.80$31.35$24.50 07/07$9.00–$31.35$29.90--
$140.00Jan 15$31.90$34.90$33.40$24.10 07/09$10.35–$33.40$31.90--
$165.00Jul 17$0.00$0.05$0.03$0.35 07/06$0.03–$1.20$0.03--
$165.00Aug 21$5.00$6.20$5.60$3.50 07/06$0.65–$5.60$5.0010
$165.00Sep 18$9.80$11.70$10.75$6.48 07/08$1.73–$10.75$9.80--
$165.00Oct 16$12.40$14.90$13.65$2.55 06/23$2.30–$13.65$12.40--
$165.00Dec 18$18.70$21.90$20.30$12.10 07/01$5.25–$20.30$18.70--
$135.00Jul 17$13.20$16.40$14.80$5.37 07/10$0.65–$14.80$13.2040
$135.00Aug 21$19.70$21.40$20.55$13.25 07/06$2.23–$20.55$19.70--
$135.00Sep 18$24.10$25.70$24.90$14.50 07/01$4.55–$24.90$24.10--
$135.00Oct 16$26.60$29.10$27.85$12.37 06/29$6.20–$27.85$26.60--
$135.00Dec 18$32.50$35.40$33.95$17.40 06/29$10.15–$33.95$32.50--
$135.00Jan 15$34.40$36.60$35.50$26.15 07/08$11.40–$35.50$34.40--
$170.00Jul 17$0.00$2.15$1.08$0.31 07/02$0.13–$1.15$0.31--
$170.00Aug 21$3.80$4.40$4.10$3.00 07/07$0.80–$4.10$3.8029
$170.00Sep 18$7.80$10.30$9.05$5.60 07/07$1.50–$9.05$7.80--
$170.00Oct 16$10.80$12.60$11.70$1.95 06/23$2.30–$11.70$10.80--
$170.00Dec 18$16.90$19.00$17.95$11.47 07/01$4.75–$17.95$16.90--
$170.00Jan 15$19.00$21.80$20.40$13.33 07/02$5.30–$20.40$19.00--
$130.00Jul 17$18.20$21.40$19.80$9.21 07/06$0.83–$19.80$18.20--
$130.00Aug 21$23.10$24.30$23.70$14.80 07/10$2.95–$23.70$23.10--
$130.00Sep 18$26.80$29.50$28.15$11.30 06/26$5.65–$28.15$26.8060
$130.00Oct 16$29.90$32.70$31.30$8.95 06/25$7.35–$31.30$29.90--
$130.00Dec 18$35.40$38.10$36.75$27.27 07/02$11.35–$36.75$35.40--
$130.00Jan 15$37.20$40.20$38.70$30.81 07/07$12.50–$38.70$37.20--
$175.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.18–$1.18$0.15--
$175.00Aug 21$2.85$3.30$3.08$2.25 07/02$0.58–$3.28$2.8511
$175.00Sep 18$7.00$8.50$7.75$2.50 07/02$1.05–$7.75$7.00--
$175.00Oct 16$9.30$11.80$10.55$6.70 07/08$2.25–$10.55$9.30--
$175.00Dec 18$15.40$17.20$16.30$5.20 06/24$4.00–$16.30$15.40--
$175.00Jan 15$17.40$20.50$18.95$12.13 07/02$5.10–$18.95$17.40--
$125.00Jul 17$23.20$26.40$24.80$14.25 07/10$1.05–$24.80$23.20341
$125.00Aug 21$26.30$29.00$27.65$20.30 07/07$3.85–$27.65$26.30--
$125.00Sep 18$30.00$32.70$31.35$24.45 07/07$6.60–$31.35$30.00--
$125.00Dec 18$38.10$40.50$39.30$15.50 06/24$12.80–$39.30$38.10--
$125.00Jan 15$40.00$43.40$41.70$30.00 07/08$13.95–$41.70$40.0039
$180.00Jul 17$0.00$1.00$0.50$0.10 07/10$0.25–$1.15$0.10--
$180.00Sep 18$5.60$7.40$6.50$1.70 06/18$0.93–$6.50$5.60--
$180.00Oct 16$8.10$10.60$9.35$5.80 07/08$2.15–$9.35$8.10--
$180.00Dec 18$13.60$16.40$15.00$9.50 07/02$3.65–$15.00$13.60--
$180.00Jan 15$15.80$18.70$17.25$9.15 06/10$4.70–$17.25$15.80--
$120.00Jul 17$29.20$31.50$30.35$17.22 07/10$1.63–$30.35$29.20--
$120.00Aug 21$30.50$33.00$31.75$15.95 07/01$4.90–$31.75$30.50--
$120.00Sep 18$33.60$36.10$34.85$22.80 07/02$8.00–$34.85$33.60--
$120.00Oct 16$36.00$38.70$37.35$19.45 06/29$9.50–$37.35$36.00--
$120.00Dec 18$41.00$43.80$42.40$14.00 06/22$14.05–$42.40$41.00--
$120.00Jan 15$42.60$45.40$44.00$33.70 07/08$15.25–$44.00$42.60--
$185.00Jul 17$0.00$1.75$0.88$1.35 06/05$0.38–$1.13$0.88--
$185.00Sep 18$4.90$6.90$5.90$0.90 06/18$0.88–$5.90$4.90--
$115.00Jul 17$33.20$35.80$34.50$19.68 07/02$2.60–$34.50$33.20--
$115.00Aug 21$35.00$37.60$36.30$21.75 07/01$6.35–$36.30$35.00--
$115.00Sep 18$37.70$40.40$39.05$19.00 06/15$9.50–$39.05$37.70--
$115.00Oct 16$39.70$42.40$41.05$15.60 06/25$11.15–$41.05$39.70--
$115.00Dec 18$44.50$47.80$46.15$31.60 07/01$15.90–$46.15$44.50--
$115.00Jan 15$46.00$49.50$47.75$17.65 06/22$17.40–$47.75$46.00--
$190.00Sep 18$3.50$5.70$4.60--$4.60–$4.60—$3.5022
$110.00Jul 17$38.20$41.40$39.80$28.56 07/06$3.95–$39.80$38.20--
$110.00Aug 21$39.50$42.10$40.80$25.50 07/01$7.90–$40.80$39.50--
$110.00Sep 18$42.00$44.40$43.20$13.70 06/23$11.30–$43.20$42.00--
$110.00Oct 16$43.60$46.30$44.95$16.80 06/24$13.35–$44.95$43.60--
$110.00Dec 18$48.00$51.20$49.60$18.82 06/23$17.65–$49.60$48.00--
$110.00Jan 15$49.70$52.00$50.85$37.00 07/01$18.95–$50.85$49.70--
$105.00Jul 17$43.20$45.80$44.50$30.70 07/10$5.90–$44.50$43.20--
$105.00Aug 21$44.20$46.90$45.55$20.81 06/29$10.10–$45.55$44.20--
$105.00Sep 18$46.00$49.20$47.60$23.90 06/26$13.50–$47.60$46.00--
$105.00Jan 15$53.00$55.50$54.25$45.86 07/07$21.05–$54.25$53.00--
$100.00Jul 17$48.20$50.80$49.50$31.13 07/01$8.20–$49.50$48.20--
$100.00Sep 18$50.50$53.20$51.85$19.17 06/18$15.85–$51.85$50.50--
$100.00Dec 18$55.20$58.60$56.90$47.54 06/05$21.55–$56.90$55.20--
$100.00Jan 15$56.50$60.20$58.35$28.22 06/25$23.20–$58.35$56.50--
$95.00Dec 18$59.20$61.90$60.55$41.90 05/14$24.25–$60.55$59.20--
$95.00Jan 15$60.50$63.90$62.20$52.42 07/07$25.65–$62.20$60.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.00$1.65$0.83$41.65 06/24$0.83–$47.00$0.83--
$150.00Sep 18$14.70$17.10$15.90$17.99 06/01$15.90–$48.25$15.90--
$150.00Dec 18$22.30$24.50$23.40$38.93 06/29$23.40–$51.55$23.40--
$150.00Jan 15$23.70$27.00$25.35$40.30 06/10$25.35–$52.10$25.35--
$155.00Jul 17$3.60$6.80$5.20$19.31 06/05$5.20–$52.25$5.20--
$155.00Aug 21$12.80$14.70$13.75$48.39 06/18$13.75–$51.90$13.75--
$155.00Dec 18$25.70$27.20$26.45--$26.45–$26.45—$25.706
$145.00Jul 17$0.00$2.10$1.05$8.90 07/07$0.60–$42.00$1.05--
$145.00Sep 18$12.30$14.40$13.35$27.62 06/08$13.35–$43.60$13.35--
$145.00Dec 18$19.70$22.80$21.25$30.00 07/01$21.25–$47.30$21.25--
$160.00Jul 17$8.10$11.80$9.95$27.73 05/19$9.95–$57.15$9.95--
$140.00Jul 17$0.00$0.10$0.05$6.85 07/06$0.05–$36.80$0.05--
$140.00Aug 21$5.70$6.50$6.10$13.70 07/08$6.10–$37.80$6.1016
$140.00Oct 16$12.60$14.40$13.50$18.30 07/07$13.50–$40.35$13.50--
$140.00Dec 18$17.30$20.30$18.80$27.00 07/01$18.80–$43.20$18.80--
$140.00Jan 15$18.30$21.90$20.10$19.00 06/02$20.10–$44.15$19.00--
$165.00Jul 17$13.60$16.80$15.20$28.90 07/06$15.20–$62.25$15.20--
$165.00Aug 21$19.50$21.20$20.35$31.50 07/06$20.35–$62.10$20.35--
$165.00Dec 18$30.70$33.00$31.85$37.60 05/29$31.85–$64.80$31.85--
$135.00Jul 17$0.00$2.15$1.08$4.80 07/09$0.63–$32.00$1.08--
$135.00Aug 21$4.20$5.10$4.65$9.75 07/10$4.65–$33.50$4.65--
$135.00Sep 18$7.50$10.20$8.85$27.59 06/17$8.85–$35.30$8.85--
$135.00Oct 16$10.60$12.60$11.60$15.75 07/07$11.60–$36.80$11.60--
$135.00Dec 18$15.10$17.90$16.50$24.10 07/01$16.50–$39.50$16.50--
$170.00Sep 18$26.90$29.20$28.05$57.70 06/17$28.05–$67.20$28.05--
$130.00Jul 17$0.00$2.15$1.08$1.90 07/10$0.33–$27.20$1.0815
$130.00Aug 21$3.10$3.60$3.35$9.30 07/09$3.35–$29.10$3.35--
$130.00Sep 18$6.50$8.20$7.35$21.30 06/16$7.35–$31.10$7.3542
$130.00Dec 18$13.00$16.10$14.55$21.40 07/01$14.55–$35.85$14.55--
$130.00Jan 15$14.40$17.30$15.85$30.03 06/11$15.85–$36.20$15.85--
$175.00Sep 18$31.00$32.80$31.90$57.89 06/17$31.90–$72.15$31.90--
$175.00Jan 15$39.10$41.80$40.45$61.18 06/17$40.45–$74.00$40.45--
$125.00Jul 17$0.00$1.00$0.50$1.79 07/08$0.18–$22.65$0.50--
$125.00Aug 21$2.15$2.60$2.38$5.65 07/10$2.38–$25.20$2.38--
$125.00Sep 18$5.10$6.20$5.65$9.40 07/10$5.65–$27.20$5.65--
$125.00Oct 16$6.80$9.50$8.15$16.70 06/08$8.15–$28.75$8.15--
$125.00Dec 18$11.30$13.90$12.60$18.90 07/01$12.60–$31.95$12.60--
$125.00Jan 15$12.30$14.80$13.55$24.40 06/26$13.55–$32.50$13.55--
$180.00Jul 17$28.60$31.80$30.20$49.30 06/08$30.20–$77.25$30.20--
$120.00Jul 17$0.00$2.15$1.08$0.44 07/10$0.13–$18.35$0.44--
$120.00Aug 21$1.50$1.65$1.58$5.10 07/08$1.58–$21.15$1.58--
$120.00Sep 18$3.20$4.90$4.05$9.90 07/02$4.05–$24.10$4.05--
$120.00Oct 16$5.70$8.10$6.90$15.00 06/08$6.90–$25.25$6.90--
$120.00Dec 18$9.40$12.10$10.75$25.40 06/24$10.75–$28.75$10.75--
$120.00Jan 15$10.50$13.70$12.10$15.10 07/10$11.95–$30.00$12.10--
$185.00Sep 18$38.40$41.20$39.80$49.00 06/05$39.80–$82.30$39.80--
$185.00Dec 18$45.40$46.50$45.95--$45.95–$45.95—$45.402
$115.00Jul 17$0.00$1.00$0.50$0.60 07/09$0.25–$14.55$0.50--
$115.00Aug 21$1.00$1.15$1.08$2.75 07/07$0.90–$17.80$1.08--
$115.00Sep 18$3.00$3.90$3.45$7.10 07/06$3.45–$20.40$3.45--
$115.00Oct 16$4.40$6.70$5.55$6.77 06/04$5.40–$22.05$5.55--
$115.00Dec 18$7.90$10.50$9.20$22.30 06/24$9.20–$25.35$9.20--
$115.00Jan 15$9.50$11.20$10.35$12.40 07/10$10.35–$26.10$10.35--
$110.00Jul 17$0.00$2.15$1.08$0.30 07/08$0.13–$10.85$0.30--
$110.00Aug 21$0.25$0.80$0.53$2.10 07/10$0.53–$14.35$0.5316
$110.00Sep 18$1.50$2.95$2.23$5.10 07/09$2.23–$17.20$2.23--
$110.00Oct 16$3.30$5.00$4.15$6.90 07/06$4.15–$18.85$4.15--
$110.00Dec 18$6.70$9.10$7.90$19.49 06/24$7.90–$22.20$7.90--
$110.00Jan 15$7.50$10.50$9.00$20.00 06/18$9.00–$22.90$9.00--
$105.00Jul 17$0.00$2.15$1.08$0.26 07/07$0.10–$7.75$0.26--
$105.00Aug 21$0.00$0.55$0.28$1.57 07/10$0.28–$11.30$0.2814
$105.00Sep 18$0.60$3.70$2.15$7.35 05/19$2.15–$14.40$2.15--
$105.00Dec 18$5.10$7.80$6.45$16.70 06/24$6.45–$19.50$6.45--
$105.00Jan 15$5.90$9.10$7.50$13.70 06/09$7.50–$20.05$7.50--
$100.00Jul 17$0.00$2.15$1.08$0.07 07/06$0.20–$5.25$0.07--
$100.00Aug 21$0.05$0.40$0.23$0.94 07/10$0.23–$8.95$0.23--
$100.00Sep 18$0.80$1.65$1.23$3.10 07/08$1.23–$11.75$1.2334
$100.00Oct 16$1.20$4.10$2.65$4.20 07/06$2.65–$13.60$2.65--
$100.00Dec 18$4.40$6.70$5.55$9.10 07/01$5.50–$16.80$5.55--
$100.00Jan 15$4.70$7.80$6.25$16.26 06/22$6.25–$18.10$6.25--
$95.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.18–$3.40$0.05--
$95.00Aug 21$0.00$0.30$0.15$0.88 07/06$0.15–$6.65$0.15--
$95.00Sep 18$0.05$3.10$1.58$7.11 06/18$0.78–$9.60$1.58--
$95.00Dec 18$3.50$5.70$4.60$8.80 06/15$4.55–$14.25$4.60--
$95.00Jan 15$4.10$6.70$5.40$15.00 06/22$5.40–$15.25$5.40--
$90.00Jul 17$0.00$0.45$0.23$0.35 06/26$0.23–$2.05$0.23--
$90.00Aug 21$0.00$0.25$0.13$0.97 07/09$0.10–$4.80$0.13--
$90.00Sep 18$0.00$2.90$1.45$2.00 07/09$1.13–$7.25$1.45--
$90.00Oct 16$0.15$3.50$1.83$3.20 07/09$1.42–$8.85$1.83--
$90.00Dec 18$1.95$4.90$3.43$4.38 07/07$3.43–$11.55$3.43--
$90.00Jan 15$2.70$5.60$4.15$11.90 06/23$4.15–$12.95$4.15--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/29$0.23–$1.08$0.10--
$85.00Sep 18$0.00$1.30$0.65$1.70 07/01$0.65–$5.60$0.6513
$85.00Oct 16$0.00$3.20$1.60$1.75 07/10$1.05–$7.00$1.60--
$85.00Dec 18$1.30$4.10$2.70$3.90 07/06$2.70–$9.90$2.70--
$85.00Jan 15$2.30$4.50$3.40$8.25 06/10$3.40–$10.60$3.40--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.03–$1.08$0.20--
$80.00Sep 18$0.00$2.35$1.18$1.05 07/06$0.68–$4.00$1.05--
$80.00Oct 16$0.05$3.00$1.53$1.35 07/10$0.73–$5.20$1.35--
$80.00Jan 15$1.25$3.90$2.58$3.40 07/08$2.58–$8.60$2.58--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.10–$1.60$1.08--
$75.00Sep 18$0.00$2.35$1.18$0.75 07/09$0.38–$2.85$0.75--
$75.00Oct 16$0.00$2.75$1.38$3.17 06/11$0.45–$3.85$1.38--
$75.00Dec 18$0.25$3.50$1.88$2.90 07/09$1.65–$6.55$1.88--
$75.00Jan 15$0.65$3.70$2.18$2.60 07/07$1.83–$7.40$2.18--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$0.28–$1.75$0.80--
$70.00Sep 18$0.00$2.25$1.13$1.88 06/23$0.33–$2.53$1.13--
$70.00Oct 16$0.00$2.60$1.30$0.90 07/09$0.50–$2.88$0.90--
$70.00Dec 18$0.00$3.20$1.60$1.90 07/02$1.02–$4.60$1.60--
$70.00Jan 15$0.20$3.40$1.80$2.00 07/07$1.25–$5.40$1.80--

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 707
Total Puts 94
Put/Call Ratio 0.13
Net Difference 613

Prior's Put/Call Breakdown

Total Calls 143
Total Puts 115
Put/Call Ratio 0.80
Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 709
Total Puts 359
Average Put/Call Ratio 0.66
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