Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$201.09 -1.79%
$198.17 (-1.45%)🌙
as of 09/01 06:34 PM
(8/31 18:34) ◀
|
Tuesday, September 1, 2026 (6:35pm)
January 2026
|
▶
◀ 9/1 18:35

Option Volume

Detail
ℹ
Current (09/01) 514
Calls: 200 (39%)
Puts: 314 (61%)
Prior (08/31) 395
Calls: 260 (66%)
Puts: 135 (34%)
Current vs Prior +30.13%
Calls: -23.08% (Calls)
Puts: +132.59% (Puts)
Prior 7-Day Total 2,281
Calls: 1,687 (74%)
Puts: 594 (26%)
Prior 7-Day Average 325
Calls: 241 (74%)
Puts: 84 (26%)
Current vs Prior 7-Day Avg +57.74%
Calls: -17.01%
Puts: +270.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/01) $374.4K
Calls: $297.2K (79%)
Puts: $77.2K (21%)
Prior (08/31) $616.2K
Calls: $518.8K (84%)
Puts: $97.4K (16%)
Current vs Prior -39.24%
Calls: -42.70%
Puts: -20.81%
Prior 7-Day Total $3.97M
Calls: $3.60M (91%)
Puts: $373.8K (9%)
Prior 7-Day Average $567.5K
Calls: $514.1K (91%)
Puts: $53.4K (9%)
Current vs Prior 7-Day Avg -34.02%
Calls: -42.18%
Puts: +44.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 1.57
Prior (08/31) 0.52
Current vs Prior +202.37%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +204.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/01) 1,228
Calls: 862 (70%)
Puts: 366 (30%)
Prior (08/31) 921
Calls: 724 (79%)
Puts: 197 (21%)
Current vs Prior +33.33%
Prior 7-Day Total 10,659
Calls: 9,601 (90%)
Puts: 1,058 (10%)
Prior 7-Day Average 1,522
Calls: 1,371 (90%)
Puts: 151 (10%)
Current vs Prior 7-Day Avg -19.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 15.74% | 19.15%
Prior 14.75% | 19.32%
Current vs Prior +6.71% | -0.88%
Prior 7-Day Avg 13.82% | 18.97%
Current vs 7-Day Avg +13.90% | +0.95%
Prior 7-Day Eod 14.75% | 19.32%
Current vs 7-Day Eod +6.71% | -0.88%
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 79% of dollar volume in calls ($297.2K) vs puts ($77.2K). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 202% - increased hedging/bearish positioning. Call-heavy open interest (862 calls vs 366 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.1%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1828.5030.30$29.406.1%30.8216
$180.00Sep 1824.5026.50$25.507.8%30.7825
$180.00Oct 1627.8030.20$29.008.3%20.739
$200.00Oct 1616.2017.90$17.0510.0%10.5474
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. 10 found (avg delta 0.66, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1828.5030.30$29.406.1%30.8216
$180.00Sep 1824.5026.50$25.507.8%30.7825
$185.00Sep 1820.6023.00$21.8011.0%30.7459
$180.00Oct 1627.8030.20$29.008.3%20.739
$190.00Oct 1621.5023.90$22.7010.6%120.6443
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1816.6019.00$17.8013.5%10.581

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 238, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1812.9014.80$13.8513.7%1360.54172
$190.00Oct 1621.5023.90$22.7010.6%120.6443
$210.00Sep 188.609.80$9.2013.0%60.4274
$175.00Sep 1828.5030.30$29.406.1%30.8216
$180.00Sep 1824.5026.50$25.507.8%30.7825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.6013.50$12.5515.1%240.4632
$170.00Sep 182.102.90$2.5032.0%150.1428
$185.00Sep 183.806.30$5.0549.5%100.26--
$180.00Sep 183.805.00$4.4027.3%60.2270
$190.00Sep 186.209.80$8.0045.0%30.343

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 25.6%, max 32.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 1675.7%57.0%32.8%137246
$210.00Sep 18Oct 1675.1%59.4%26.4%874
$180.00Sep 18Oct 1674.1%59.1%25.5%534
$195.00Sep 18Oct 1672.1%58.5%23.3%4161
$220.00Sep 18Oct 1673.5%61.3%19.9%572
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.45, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.45$3.55$1.4561%2.45$196.45
$210.00$220.00Oct 16$2.80$7.20$2.8045%2.57$212.80
$220.00$230.00Sep 18$1.50$8.50$1.5031%5.67$221.50
$180.00$190.00Oct 16$6.30$3.70$6.3073%0.59$186.30
$200.00$210.00Oct 16$4.40$5.60$4.4054%1.27$204.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.65$4.35$0.6526%6.69$184.35
$210.00$200.00Sep 18$5.25$4.75$5.2558%0.90$204.75
$180.00$170.00Sep 18$1.90$8.10$1.9022%4.26$178.10
$200.00$190.00Sep 18$4.55$5.45$4.5546%1.20$195.45
$190.00$185.00Sep 18$2.95$2.05$2.9534%0.69$187.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.44, avg 0.50)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$2.02$2.02$7.9876%0.25$232.02
$210.00$220.00Sep 18$3.35$3.35$6.6558%0.50$213.35
$220.00$230.00Sep 18$1.50$1.50$8.5069%0.18$221.50
$210.00$220.00Oct 16$2.80$2.80$7.2055%0.39$212.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$2.95$2.95$2.0566%1.44$187.05
$200.00$190.00Sep 18$4.55$4.55$5.4554%0.83$195.45
$180.00$170.00Sep 18$1.90$1.90$8.1078%0.23$178.10
$185.00$180.00Sep 18$0.65$0.65$4.3574%0.15$184.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.79, cheapest $3.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 18Oct 16$3.2075.7%57.0%
$210.00Sep 18Oct 16$3.4575.1%59.4%
$195.00Sep 18Oct 16$4.5072.1%58.5%
$220.00Sep 18Oct 16$4.0073.5%61.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 13.13% of stock, avg 13.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 18$13.85$12.55$26.40$173.60$226.4013.13%
$185.00Sep 18$21.80$5.05$26.85$158.15$211.8513.35%
$210.00Sep 18$9.20$17.80$27.00$183.00$237.0013.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.40% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$170.00Sep 18$2.33$2.50$4.83$165.17$244.83
$240.00$180.00Sep 18$2.33$4.40$6.73$173.27$246.73
$230.00$170.00Sep 18$4.35$2.50$6.85$163.15$236.85
$240.00$185.00Sep 18$2.33$5.05$7.38$177.62$247.38
$230.00$180.00Sep 18$4.35$4.40$8.75$171.25$238.75
$230.00$185.00Sep 18$4.35$5.05$9.40$175.60$239.40
$220.00$170.00Sep 18$5.85$2.50$8.35$161.65$228.35
$220.00$180.00Sep 18$5.85$4.40$10.25$169.75$230.25
$220.00$185.00Sep 18$5.85$5.05$10.90$174.10$230.90
$240.00$190.00Sep 18$2.33$8.00$10.33$179.67$250.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.64, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/180230/240Sep 18$3.92$6.0854%0.64$176.08$233.92
185/190230/240Sep 18$4.97$5.0343%0.99$185.03$234.97
170/180220/230Sep 18$3.40$6.6047%0.52$176.60$223.40
185/190220/230Sep 18$4.45$5.5535%0.80$185.55$224.45
180/185230/240Sep 18$2.67$7.3350%0.36$182.33$232.67
180/185220/230Sep 18$2.15$7.8543%0.27$182.85$222.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.15$4.8510%32.33
$175.00$180.00$185.00Sep 18$0.20$4.808%24.00
$200.00$210.00$220.00Sep 18$1.30$8.7023%6.69
$200.00$210.00$220.00Oct 16$1.60$8.4017%5.25
$210.00$220.00$230.00Sep 18$1.85$8.1519%4.41
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Sep 18$0.70$9.3024%13.29
$180.00$185.00$190.00Sep 18$2.30$2.7011%1.17

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 $-0.31, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.31$9.69
$210.00$220.001:2Sep 18-$2.50$7.50
$200.00$210.001:2Sep 18-$4.55$5.45
$220.00$230.001:2Sep 18-$2.85$7.15
$185.00$195.001:2Sep 18-$8.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Sep 18-$0.60$9.40
$200.00$190.001:2Sep 18-$3.45$6.55
$190.00$185.001:2Sep 18-$2.10$2.90
$210.00$200.001:2Sep 18-$7.30$2.70
$185.00$180.001:2Sep 18-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.38%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$8.800.379.4%4.38%13.78%231
$210.00Oct 16$11.500.454.4%5.72%10.15%2--
$210.00Sep 18$8.600.424.4%4.28%8.71%674
$220.00Sep 18$5.500.319.4%2.74%12.14%341
$230.00Sep 18$3.300.2414.4%1.64%16.02%127
$240.00Sep 18$1.050.1519.4%0.52%19.87%1105

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, 199 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 $180.00 01-15 call last traded $25.80 on 08/13 (now $38.50/$40.60) — try a limit near $38.50. Also watch the $175.00 09-18 call last traded $34.75 on 08/28 (now $28.50/$30.30) — try a limit near $29.40; the $180.00 09-18 call last traded $15.50 on 08/20 (now $24.50/$26.50) — try a limit near $24.50. Most tradeable put: the $200.00 09-18 put last traded $10.85 on 08/28 (now $11.60/$13.50) — try a limit near $11.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$12.90$14.80$13.85$16.90 08/28$2.20–$16.45$13.85172
$200.00Oct 16$16.20$17.90$17.05$8.30 08/10$4.53–$20.80$16.2074
$200.00Dec 18$25.70$27.30$26.50$30.05 08/28$10.90–$30.00$26.50--
$200.00Jan 15$28.30$30.20$29.25$30.49 08/27$13.00–$32.60$29.25--
$200.00Apr 16$36.30$39.80$38.05$23.80 08/17$24.45–$42.00$36.30--
$200.00Dec 17$53.20$58.00$55.60$60.00 08/28$39.75–$60.50$55.60--
$195.00Sep 18$14.20$16.40$15.30$17.75 08/28$2.90–$19.15$15.30161
$195.00Oct 16$18.70$20.90$19.80$22.05 08/28$5.60–$24.00$19.80--
$195.00Dec 18$27.90$29.80$28.85$7.80 07/08$12.10–$32.90$27.90--
$195.00Jan 15$30.20$32.50$31.35$35.53 08/28$14.05–$35.40$31.35--
$195.00Apr 16$39.00$42.00$40.50$43.55 08/28$26.05–$44.70$40.50--
$210.00Sep 18$8.60$9.80$9.20$10.80 08/28$1.38–$10.80$9.2074
$210.00Oct 16$11.50$13.80$12.65$16.36 08/28$3.03–$16.00$12.65--
$210.00Dec 18$21.90$23.70$22.80$26.20 08/28$8.70–$25.00$22.80--
$210.00Jan 15$24.20$25.50$24.85$25.50 08/27$10.85–$28.10$24.85--
$210.00Apr 16$32.40$35.70$34.05$26.45 08/19$21.35–$37.35$32.40--
$210.00Nov 19$47.00$51.50$49.25$51.15 08/27$34.75–$54.05$49.25--
$210.00Dec 17$49.50$54.00$51.75$43.20 08/14$37.25–$57.00$49.50--
$190.00Sep 18$17.10$20.00$18.55$19.65 08/27$3.90–$22.55$18.55--
$190.00Oct 16$21.50$23.90$22.70$28.80 08/28$6.65–$27.00$22.7043
$190.00Dec 18$30.30$32.60$31.45$23.49 08/19$13.50–$35.25$30.30--
$190.00Jan 15$33.00$35.10$34.05$34.60 08/27$15.90–$38.00$34.05--
$185.00Sep 18$20.60$23.00$21.80$22.10 08/27$5.50–$26.05$21.8059
$185.00Oct 16$24.60$26.90$25.75$8.40 07/28$7.95–$30.35$24.60--
$185.00Dec 18$33.00$35.20$34.10$29.24 08/25$14.95–$38.60$33.00--
$185.00Apr 16$43.90$46.90$45.40$48.03 08/28$29.50–$49.50$45.40--
$220.00Sep 18$5.50$6.20$5.85$7.60 08/28$0.95–$7.25$5.8541
$220.00Oct 16$8.80$10.90$9.85$9.28 08/27$1.93–$11.60$9.2831
$220.00Dec 18$17.90$19.80$18.85$21.40 08/28$6.75–$20.80$18.85--
$220.00Jan 15$20.50$22.00$21.25$21.80 08/27$8.95–$23.85$21.25--
$220.00Apr 16$28.60$32.00$30.30$33.38 08/28$18.90–$33.35$30.30--
$220.00Nov 19$43.50$48.00$45.75$48.41 08/28$32.25–$50.20$45.75--
$220.00Dec 17$46.00$50.50$48.25$50.30 08/27$34.30–$52.65$48.25--
$180.00Sep 18$24.50$26.50$25.50$15.50 08/20$6.05–$29.90$24.5025
$180.00Oct 16$27.80$30.20$29.00$22.09 08/25$9.35–$33.40$27.809
$180.00Dec 18$35.70$38.40$37.05$38.11 08/27$17.00–$41.65$37.05--
$180.00Jan 15$38.50$40.60$39.55$25.80 08/13$19.05–$43.90$38.5013
$180.00Apr 16$46.70$49.50$48.10$49.70 08/27$31.15–$52.25$48.10--
$175.00Sep 18$28.50$30.30$29.40$34.75 08/28$7.65–$33.60$29.4016
$175.00Oct 16$31.10$33.90$32.50$37.70 08/28$11.05–$37.05$32.50--
$175.00Dec 18$38.80$41.30$40.05$45.20 08/28$18.65–$45.05$40.05--
$175.00Jan 15$41.30$43.60$42.45$32.26 08/20$20.80–$47.45$41.30--
$230.00Sep 18$3.30$5.40$4.35$5.30 08/28$0.98–$4.95$4.3527
$230.00Oct 16$6.50$7.40$6.95$5.20 08/26$1.20–$8.85$6.50--
$230.00Dec 18$14.60$17.00$15.80$8.80 08/13$5.45–$17.40$14.60--
$230.00Jan 15$16.80$18.60$17.70$12.90 08/19$7.40–$20.25$16.80--
$230.00Apr 16$25.20$28.70$26.95$21.20 08/14$16.80–$29.55$25.20--
$230.00Dec 17$42.50$47.00$44.75$40.92 08/25$31.75–$49.15$42.50--
$170.00Sep 18$31.80$34.30$33.05$24.02 08/21$9.20–$38.25$31.80--
$170.00Oct 16$35.50$38.00$36.75$32.62 08/27$13.25–$40.85$35.50--
$170.00Dec 18$42.40$44.40$43.40$48.80 08/28$20.15–$48.15$43.40--
$170.00Jan 15$44.30$47.30$45.80$26.61 08/07$22.90–$50.65$44.30--
$165.00Sep 18$36.60$38.70$37.65$38.00 08/27$11.80–$42.85$37.65--
$165.00Oct 16$38.90$41.50$40.20$41.62 08/27$15.10–$45.15$40.20--
$165.00Dec 18$45.50$48.10$46.80$50.70 08/28$22.35–$51.85$46.80--
$165.00Jan 15$47.70$51.00$49.35$24.70 08/05$24.80–$54.10$47.70--
$165.00Apr 16$55.40$58.30$56.85$41.24 08/18$38.20–$61.75$55.40--
$165.00Dec 17$69.10$73.50$71.30$65.11 08/21$53.25–$77.75$69.10--
$240.00Sep 18$1.05$3.60$2.33$3.44 08/28$0.90–$3.25$2.33105
$240.00Oct 16$4.70$5.50$5.10$5.42 08/27$0.85–$6.60$5.10--
$240.00Dec 18$12.30$13.90$13.10$14.16 08/28$4.28–$14.65$13.10--
$240.00Jan 15$14.20$15.80$15.00$17.80 08/28$5.85–$17.60$15.00--
$240.00Apr 16$22.10$25.30$23.70$24.51 08/27$14.85–$26.30$23.70--
$240.00Dec 17$39.50$44.00$41.75$44.78 08/28$29.75–$45.85$41.75--
$160.00Sep 18$40.70$43.20$41.95$31.10 08/21$13.90–$47.15$40.70--
$160.00Oct 16$43.10$45.60$44.35$34.85 08/25$17.70–$49.65$43.10--
$160.00Dec 18$49.20$52.00$50.60$40.95 08/26$25.05–$55.40$49.20--
$160.00Jan 15$51.60$54.10$52.85$35.05 08/14$27.05–$57.55$51.60--
$160.00Apr 16$58.50$61.50$60.00$61.50 08/27$40.70–$64.70$60.00--
$155.00Sep 18$46.10$47.80$46.95$35.85 08/25$16.80–$51.70$46.10--
$155.00Oct 16$47.30$50.10$48.70$39.06 08/25$20.50–$53.60$47.30--
$155.00Dec 18$52.90$55.50$54.20$21.30 07/21$27.30–$59.35$52.90--
$155.00Jan 15$54.80$57.70$56.25$37.81 08/10$29.45–$61.15$54.80--
$250.00Sep 18$0.90$1.65$1.27$1.01 08/13$0.38–$2.13$1.017
$250.00Oct 16$3.10$4.10$3.60$1.35 08/11$0.63–$5.15$3.10--
$250.00Dec 18$9.50$12.00$10.75$6.50 08/18$3.30–$12.35$9.50--
$250.00Jan 15$11.90$13.50$12.70$8.70 08/20$4.75–$14.85$11.90--
$250.00Apr 16$19.30$22.60$20.95$21.66 08/27$13.10–$23.40$20.95--
$250.00Dec 17$38.10$41.00$39.55$34.80 08/25$27.50–$42.90$38.10--
$150.00Sep 18$50.10$52.20$51.15$27.60 08/17$19.75–$56.60$50.10--
$150.00Oct 16$52.30$55.10$53.70$40.38 08/19$22.85–$58.10$52.30--
$150.00Dec 18$56.80$59.80$58.30$47.55 08/21$30.10–$63.20$56.80--
$150.00Jan 15$58.60$61.60$60.10$61.25 08/27$32.10–$65.15$60.10--
$150.00Apr 16$65.40$68.20$66.80$49.50 08/14$46.30–$71.70$65.40--
$145.00Sep 18$54.80$57.30$56.05$31.50 08/11$22.75–$61.35$54.80--
$145.00Oct 16$56.60$59.20$57.90$39.68 08/18$26.20–$62.60$56.60--
$145.00Dec 18$60.70$63.70$62.20$33.34 08/04$32.75–$67.20$60.70--
$145.00Jan 15$62.50$65.70$64.10$53.45 08/21$34.90–$68.90$62.50--
$260.00Sep 18$0.00$3.10$1.55$1.15 08/27$0.50–$1.75$1.15--
$260.00Dec 18$8.30$9.90$9.10$10.75 08/28$2.48–$10.35$9.10--
$260.00Apr 16$17.00$20.40$18.70$14.90 08/14$11.80–$20.75$17.00--
$260.00Dec 17$34.00$38.40$36.20$39.80 08/28$25.25–$40.00$36.20--
$140.00Sep 18$59.60$62.10$60.85$67.20 08/28$26.15–$66.25$60.85--
$140.00Oct 16$61.50$63.80$62.65$46.40 08/19$29.65–$67.40$61.50--
$270.00Sep 18$0.05$2.00$1.02$0.80 08/28$0.35–$1.48$0.80--
$270.00Oct 16$0.70$3.60$2.15$2.35 08/27$1.38–$2.48$2.15--
$270.00Dec 18$6.10$9.00$7.55$8.30 08/28$2.00–$8.25$7.555
$270.00Apr 16$14.80$17.80$16.30$13.30 08/14$10.35–$18.40$14.80--
$270.00Nov 19$29.50$33.50$31.50$35.22 08/28$21.75–$35.25$31.50--
$270.00Dec 17$32.70$35.50$34.10$36.90 08/28$23.95–$36.85$34.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$11.60$13.50$12.55$10.85 08/28$10.10–$42.40$11.6032
$200.00Oct 16$14.70$16.80$15.75$14.45 08/28$14.05–$44.20$14.70--
$200.00Dec 18$22.10$25.00$23.55$22.20 08/28$22.00–$48.90$22.20--
$200.00Jan 15$25.00$26.40$25.70$31.60 08/25$23.65–$50.15$25.70--
$200.00Dec 17$42.40$46.50$44.45$56.25 08/14$43.95–$57.50$44.45--
$195.00Sep 18$8.20$10.80$9.50$10.75 08/27$7.90–$38.15$9.50--
$195.00Dec 18$19.70$22.00$20.85$20.00 08/28$19.65–$45.25$20.00--
$210.00Dec 18$27.50$30.20$28.85$45.90 08/13$26.80–$56.75$28.85--
$210.00Jan 15$30.50$32.00$31.25$31.90 08/27$29.00–$58.20$31.25--
$210.00Dec 17$48.20$52.50$50.35$50.14 08/28$49.35–$64.00$50.14--
$210.00Sep 18$16.60$19.00$17.80--$17.80–$17.80—$16.601
$190.00Sep 18$6.20$9.80$8.00$12.80 08/25$6.15–$33.70$8.003
$190.00Dec 18$16.90$20.60$18.75$18.00 08/28$17.45–$41.25$18.00--
$190.00Jan 15$19.70$21.20$20.45$47.40 07/31$19.35–$43.00$20.45--
$185.00Sep 18$3.80$6.30$5.05$14.20 08/19$4.50–$29.95$5.05--
$185.00Dec 18$14.80$18.30$16.55$15.80 08/28$15.40–$37.65$15.80--
$180.00Sep 18$3.80$5.00$4.40$4.20 08/28$3.70–$26.25$4.2070
$180.00Oct 16$6.70$8.40$7.55$14.80 08/19$6.90–$28.85$7.55--
$180.00Dec 18$13.20$16.30$14.75$13.80 08/28$13.15–$34.35$13.80--
$180.00Jan 15$15.70$16.90$16.30$28.40 08/11$15.10–$36.25$16.30--
$175.00Sep 18$2.90$3.80$3.35$3.01 08/28$2.85–$22.90$3.01--
$175.00Oct 16$5.30$7.00$6.15$7.32 08/27$5.60–$25.65$6.15--
$175.00Jan 15$13.90$15.00$14.45$25.50 08/12$13.55–$33.00$14.45--
$170.00Sep 18$2.10$2.90$2.50$2.35 08/28$2.28–$19.35$2.3528
$170.00Oct 16$4.00$5.80$4.90$5.30 08/28$4.80–$22.45$4.90--
$170.00Dec 18$10.20$12.40$11.30$14.80 08/26$10.50–$28.30$11.30--
$165.00Sep 18$0.95$2.15$1.55$2.30 08/27$1.55–$16.70$1.55--
$165.00Oct 16$2.80$5.30$4.05$4.35 08/28$3.85–$19.65$4.05--
$165.00Dec 18$8.50$10.90$9.70$9.30 08/28$9.15–$25.95$9.30--
$165.00Dec 17$25.70$29.00$27.35$32.30 08/26$27.25–$36.75$27.35--
$240.00Oct 16$42.30$45.10$43.70$62.50 08/19$39.70–$80.05$43.70--
$240.00Dec 18$48.90$51.00$49.95$78.00 08/07$46.45–$82.25$49.95--
$160.00Sep 18$0.85$1.65$1.25$1.85 08/28$1.25–$13.95$1.2583
$160.00Oct 16$1.95$4.60$3.28$3.90 08/27$3.08–$17.30$3.28--
$160.00Dec 18$7.30$9.40$8.35$8.10 08/28$7.30–$23.10$8.10--
$160.00Jan 15$8.80$10.90$9.85$13.20 08/25$9.15–$24.35$9.85--
$155.00Sep 18$0.50$1.90$1.20$1.07 08/28$0.78–$11.50$1.0713
$155.00Oct 16$1.25$3.20$2.23$4.46 08/25$2.10–$15.00$2.23--
$155.00Dec 18$6.10$7.30$6.70$7.45 08/28$6.40–$20.20$6.70--
$155.00Jan 15$7.40$9.00$8.20$25.70 07/31$8.15–$21.90$8.20--
$150.00Sep 18$0.40$0.90$0.65$0.78 08/28$0.60–$9.45$0.6558
$150.00Oct 16$0.70$3.60$2.15$4.68 08/26$1.90–$12.65$2.15--
$150.00Dec 18$4.30$7.30$5.80$8.40 08/25$5.25–$18.85$5.80--
$150.00Jan 15$5.50$8.10$6.80$10.00 08/25$6.80–$19.55$6.80--
$145.00Sep 18$0.15$1.85$1.00$0.48 08/28$0.35–$7.65$0.48--
$145.00Oct 16$0.80$1.90$1.35$3.36 08/21$1.20–$10.40$1.35--
$145.00Dec 18$3.30$6.50$4.90$12.20 08/07$4.55–$15.95$4.90--
$145.00Jan 15$4.50$7.40$5.95$11.92 08/14$5.60–$17.30$5.95--
$140.00Sep 18$0.05$1.80$0.93$0.40 08/28$0.33–$6.50$0.40--
$140.00Oct 16$0.30$2.90$1.60$2.85 08/19$0.75–$8.65$1.60--
$140.00Dec 18$2.60$5.40$4.00$6.10 08/25$3.83–$13.95$4.00--
$140.00Jan 15$3.60$6.50$5.05$11.10 08/11$4.90–$15.25$5.05--
$135.00Sep 18$0.10$1.45$0.78$1.15 08/20$0.43–$5.05$0.78--
$135.00Oct 16$0.30$2.95$1.63$2.65 08/19$0.60–$6.95$1.63--
$135.00Dec 18$2.00$5.00$3.50$5.19 08/25$3.20–$11.85$3.50--
$130.00Sep 18$0.00$2.30$1.15$0.20 08/28$0.30–$3.35$0.20--
$130.00Oct 16$0.10$2.75$1.43$2.10 08/19$0.88–$5.50$1.43--
$130.00Dec 18$1.40$4.30$2.85$15.80 07/16$2.65–$10.70$2.85--
$130.00Jan 15$2.20$4.70$3.45$7.00 08/13$3.43–$12.00$3.45--
$125.00Sep 18$0.00$2.25$1.13$1.00 08/13$0.33–$2.53$1.00--
$125.00Oct 16$0.00$2.60$1.30$1.65 08/19$0.63–$4.70$1.30--
$125.00Dec 18$0.95$4.00$2.48$6.38 08/10$2.25–$8.90$2.48--
$125.00Jan 15$1.60$4.00$2.80$10.50 07/29$2.70–$10.30$2.80--
$120.00Sep 18$0.00$0.05$0.03$0.05 08/28$0.03–$2.20$0.0334
$120.00Oct 16$0.00$2.45$1.23$1.30 08/19$0.50–$4.10$1.23--
$120.00Dec 18$0.95$3.10$2.03$4.00 08/18$1.75–$7.50$2.03--
$120.00Jan 15$1.25$3.10$2.17$8.40 08/04$2.17–$8.40$2.17--
$115.00Sep 18$0.00$0.05$0.03$0.35 08/14$0.03–$1.80$0.0344
$115.00Oct 16$0.00$2.35$1.18$0.30 08/28$0.43–$3.20$0.30--
$115.00Dec 18$0.30$3.70$2.00$2.45 08/25$1.60–$6.30$2.00--
$115.00Jan 15$0.75$3.50$2.13$12.40 07/10$2.00–$7.20$2.13--
$110.00Sep 18$0.00$2.15$1.08$0.17 08/20$0.28–$1.50$0.17--
$110.00Oct 16$0.00$2.30$1.15$0.70 08/17$0.33–$1.95$0.70--
$110.00Dec 18$0.05$2.20$1.13$1.50 08/28$1.10–$4.95$1.13--
$110.00Jan 15$0.40$3.40$1.90$2.82 08/21$1.73–$5.80$1.90--
$105.00Sep 18$0.00$2.15$1.08$1.20 07/29$0.38–$1.58$1.08--
$105.00Oct 16$0.00$1.95$0.98$1.70 08/03$0.38–$1.93$0.98--
$105.00Dec 18$0.00$3.10$1.55$2.95 08/13$0.98–$4.20$1.55--
$100.00Sep 18$0.00$0.35$0.18$0.10 08/27$0.18–$1.45$0.10--
$100.00Oct 16$0.00$2.20$1.10$0.51 08/12$0.35–$1.13$0.51--
$100.00Dec 18$0.25$2.85$1.55$1.75 08/14$0.85–$3.48$1.55--
$100.00Jan 15$0.05$3.10$1.58$2.20 08/12$1.33–$4.43$1.58--
$95.00Sep 18$0.00$2.15$1.08$1.80 07/24$0.38–$1.33$1.08--
$95.00Oct 16$0.00$2.15$1.08$2.70 07/23$0.25–$1.48$1.08--
$95.00Jan 15$0.20$1.00$0.60$1.90 08/13$0.53–$3.47$0.60--
$90.00Sep 18$0.00$2.15$1.08$0.54 08/10$0.13–$1.20$0.54--
$90.00Oct 16$0.00$2.15$1.08$2.10 07/24$0.20–$1.43$1.08--
$90.00Dec 18$0.15$2.55$1.35$0.70 08/13$0.73–$2.58$0.70--
$90.00Jan 15$0.15$2.70$1.43$1.40 08/13$0.98–$2.33$1.40--
$85.00Sep 18$0.00$2.15$1.08$0.93 07/17$0.38–$1.18$0.93--
$85.00Oct 16$0.00$0.95$0.48$1.50 07/24$0.15–$1.33$0.48--
$85.00Dec 18$0.05$2.50$1.27$1.75 08/03$0.63–$1.93$1.27--
$85.00Jan 15$0.20$2.55$1.38$3.38 07/17$0.73–$2.28$1.38--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.08$0.31--
$80.00Oct 16$0.00$2.15$1.08$1.10 07/24$0.38–$1.23$1.08--
$80.00Jan 15$0.00$2.45$1.23$3.40 07/08$0.55–$1.85$1.23--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.48–$1.08$0.75--
$75.00Dec 18$0.00$2.35$1.18$0.50 08/17$0.43–$1.70$0.50--
$75.00Jan 15$0.00$2.35$1.18$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--

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 200
Total Puts 314
Put/Call Ratio 1.57
Net Difference -114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,687
Total Puts 594
Average Put/Call Ratio 0.51
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