Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$181.90 -0.92%
(10/20 18:22) ◀
|
Wednesday, October 21, 2026 (6:27pm)
January 2026
|
▶ (10/22 18:31)
◀ 10/21 18:27 ▶

Option Volume

Detail
ℹ
Current (10/21) 160
Calls: 125 (78%)
Puts: 35 (22%)
Prior (10/20) 289
Calls: 197 (68%)
Puts: 92 (32%)
Current vs Prior -44.64%
Calls: -36.55% (Calls)
Puts: -61.96% (Puts)
Prior 7-Day Total 2,048
Calls: 1,105 (54%)
Puts: 943 (46%)
Prior 7-Day Average 292
Calls: 157 (54%)
Puts: 134 (46%)
Current vs Prior 7-Day Avg -45.31%
Calls: -20.81%
Puts: -74.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $155.4K
Calls: $129.8K (83%)
Puts: $25.7K (17%)
Prior (10/20) $311.7K
Calls: $268.9K (86%)
Puts: $42.8K (14%)
Current vs Prior -50.13%
Calls: -51.74%
Puts: -40.05%
Prior 7-Day Total $1.79M
Calls: $1.57M (88%)
Puts: $218.9K (12%)
Prior 7-Day Average $255.9K
Calls: $224.7K (88%)
Puts: $31.3K (12%)
Current vs Prior 7-Day Avg -39.26%
Calls: -42.23%
Puts: -17.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.28
Prior (10/20) 0.47
Current vs Prior -40.04%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -78.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 1,191
Calls: 1,015 (85%)
Puts: 176 (15%)
Prior (10/20) 3,422
Calls: 3,032 (89%)
Puts: 390 (11%)
Current vs Prior -65.20%
Prior 7-Day Total 21,506
Calls: 10,934 (51%)
Puts: 10,572 (49%)
Prior 7-Day Average 3,072
Calls: 1,562 (51%)
Puts: 1,510 (49%)
Current vs Prior 7-Day Avg -61.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.43% | 21.55%
Prior 14.35% | 21.60%
Current vs Prior +0.54% | -0.22%
Prior 7-Day Avg 9.96% | 18.32%
Current vs 7-Day Avg +44.90% | +17.64%
Prior 7-Day Eod 14.35% | 21.60%
Current vs 7-Day Eod +0.54% | -0.22%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Prior 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($129.8K) vs puts ($25.7K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (125 calls vs 35 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.4%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 205.305.70$5.507.3%120.3151
$180.00Nov 2012.7013.70$13.207.6%10.56144
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. 2 found (avg delta 0.63, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2017.8020.00$18.9011.6%30.70--
$180.00Nov 2012.7013.70$13.207.6%10.56144
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 121, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 206.607.90$7.2517.9%650.373
$190.00Nov 208.209.50$8.8514.7%130.4319
$200.00Nov 205.305.70$5.507.3%120.3151
$220.00Nov 201.802.75$2.2841.7%40.1524
$170.00Nov 2017.8020.00$18.9011.6%30.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 209.9011.10$10.5011.4%70.44--
$165.00Nov 204.105.00$4.5519.8%60.24--
$160.00Nov 202.803.70$3.2527.7%50.193
$130.00Nov 200.000.80$0.40200.0%10.03--
$135.00Nov 200.151.00$0.57149.1%10.04--

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. 11 found (best R:R 0.75, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$180.00Nov 20$5.70$4.30$5.7070%0.75$175.70
$180.00$185.00Nov 20$2.05$2.95$2.0556%1.44$182.05
$190.00$195.00Nov 20$1.60$3.40$1.6043%2.13$191.60
$200.00$220.00Nov 20$3.22$16.78$3.2231%5.21$203.22
$185.00$190.00Nov 20$2.30$2.70$2.3050%1.17$187.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.17$4.83$0.174%28.41$134.83
$145.00$135.00Nov 20$0.58$9.42$0.588%16.24$144.42
$165.00$160.00Nov 20$1.30$3.70$1.3024%2.85$163.70
$160.00$145.00Nov 20$2.10$12.90$2.1019%6.14$157.90
$180.00$165.00Nov 20$5.95$9.05$5.9544%1.52$174.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.66, avg 0.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$1.75$1.75$3.2563%0.54$196.75
$185.00$190.00Nov 20$2.30$2.30$2.7050%0.85$187.30
$200.00$220.00Nov 20$3.22$3.22$16.7869%0.19$203.22
$190.00$195.00Nov 20$1.60$1.60$3.4057%0.47$191.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$165.00Nov 20$5.95$5.95$9.0556%0.66$174.05
$160.00$145.00Nov 20$2.10$2.10$12.9081%0.16$157.90
$165.00$160.00Nov 20$1.30$1.30$3.7076%0.35$163.70
$145.00$135.00Nov 20$0.58$0.58$9.4292%0.06$144.42
$135.00$130.00Nov 20$0.17$0.17$4.8396%0.04$134.83

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 13.03% of stock, avg 13.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Nov 20$13.20$10.50$23.70$156.30$203.7013.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.89% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$145.00Nov 20$2.28$1.15$3.43$141.57$223.43
$220.00$160.00Nov 20$2.28$3.25$5.53$154.47$225.53
$220.00$165.00Nov 20$2.28$4.55$6.83$158.17$226.83
$200.00$145.00Nov 20$5.50$1.15$6.65$138.35$206.65
$200.00$160.00Nov 20$5.50$3.25$8.75$151.25$208.75
$200.00$165.00Nov 20$5.50$4.55$10.05$154.95$210.05
$195.00$145.00Nov 20$7.25$1.15$8.40$136.60$203.40
$195.00$160.00Nov 20$7.25$3.25$10.50$149.50$205.50
$195.00$165.00Nov 20$7.25$4.55$11.80$153.20$206.80
$190.00$145.00Nov 20$8.85$1.15$10.00$135.00$200.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.20, avg credit $4.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135200/220Nov 20$3.39$16.6165%0.20$131.61$203.39
135/145200/220Nov 20$3.80$16.2061%0.23$141.20$203.80
145/160200/220Nov 20$5.32$14.6850%0.36$154.68$205.32
160/165200/220Nov 20$4.52$15.4844%0.29$160.48$204.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.14, cheapest $0.70)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Nov 20$0.70$4.3012%6.14
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.23, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Nov 20-$7.50$2.50
$195.00$200.001:2Nov 20-$3.75$1.25
$200.00$220.001:2Nov 20$0.94$19.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Nov 20-$0.23$4.77
$165.00$160.001:2Nov 20-$1.95$3.05
$180.00$165.001:2Nov 20$1.40$13.60
$145.00$135.001:2Nov 20$0.01$9.99
$160.00$145.001:2Nov 20$0.95$14.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.61%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$10.200.501.7%5.61%7.31%239
$190.00Nov 20$8.200.434.5%4.51%8.96%1319
$195.00Nov 20$6.600.377.2%3.63%10.83%653
$200.00Nov 20$5.300.319.9%2.91%12.86%1251
$220.00Nov 20$1.800.1520.9%0.99%21.94%424

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 984 vol/day, 199 traded recently)

GWRE averages only 984 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $175.00 01-15 call last traded $16.10 on 10/07 (now $24.70/$25.80) — try a limit near $24.70. Also watch the $150.00 01-15 call last traded $26.00 on 10/05 (now $39.10/$41.90) — try a limit near $39.10; the $190.00 12-18 call last traded $9.10 on 10/12 (now $15.10/$16.20) — try a limit near $15.10. Most tradeable put: the $180.00 01-15 put last traded $29.40 on 10/05 (now $17.90/$19.20) — try a limit near $18.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Nov 20$12.70$13.70$13.20$7.62 10/16$2.42–$14.05$12.70144
$180.00Dec 18$19.60$21.40$20.50$9.80 10/01$5.70–$21.30$19.60--
$180.00Jan 15$22.10$23.70$22.90$13.90 10/05$6.90–$23.95$22.10--
$180.00Apr 16$31.10$33.50$32.30$22.90 10/06$13.05–$33.50$31.10--
$180.00Nov 19$45.50$49.50$47.50$30.40 09/14$25.45–$49.25$45.50--
$180.00Dec 17$48.30$52.00$50.15$45.84 10/16$27.50–$51.25$48.30--
$185.00Nov 20$10.20$12.10$11.15$5.40 10/12$1.50–$12.10$10.2039
$185.00Dec 18$16.80$18.30$17.55$10.20 10/13$4.80–$19.05$16.8094
$185.00Jan 15$19.70$22.50$21.10$12.50 10/13$5.45–$21.65$19.70--
$185.00Apr 16$28.80$31.30$30.05$20.47 10/07$12.05–$31.10$28.80--
$185.00Nov 19$44.00$47.50$45.75$29.20 09/14$24.25–$46.75$44.00--
$185.00Dec 17$46.30$50.00$48.15$62.85 09/03$26.50–$49.50$48.15--
$175.00Nov 20$15.20$17.80$16.50$9.20 10/16$2.72–$17.25$15.20--
$175.00Dec 18$21.80$23.80$22.80$13.90 10/14$6.65–$23.90$21.80--
$175.00Jan 15$24.70$25.80$25.25$16.10 10/07$7.80–$26.30$24.70448
$175.00Apr 16$33.30$35.90$34.60$21.20 10/01$14.30–$35.50$33.30--
$175.00Dec 17$50.00$54.00$52.00$31.06 09/09$28.45–$53.75$50.00--
$190.00Nov 20$8.20$9.50$8.85$4.65 10/16$1.48–$9.55$8.2019
$190.00Dec 18$15.10$16.20$15.65$9.10 10/12$3.85–$17.15$15.1031
$190.00Jan 15$17.20$19.30$18.25$9.80 10/05$4.60–$19.10$17.20--
$190.00Apr 16$26.60$29.40$28.00$19.50 10/14$10.85–$29.15$26.60--
$190.00Nov 19$41.50$45.50$43.50$30.00 10/01$23.25–$45.00$41.50--
$190.00Dec 17$44.00$48.50$46.25$60.75 09/03$25.25–$47.25$46.25--
$170.00Nov 20$17.80$20.00$18.90$10.19 10/16$3.95–$20.70$17.80--
$170.00Dec 18$24.20$26.00$25.10$17.05 10/16$7.70–$26.30$24.20--
$170.00Jan 15$26.80$29.00$27.90$17.50 10/13$9.10–$29.45$26.80--
$170.00Apr 16$35.70$38.30$37.00$27.40 10/06$15.95–$38.00$35.70--
$170.00Nov 19$50.00$54.00$52.00$34.00 09/14$28.25–$53.75$50.00--
$170.00Dec 17$52.00$56.50$54.25$43.00 10/05$30.25–$55.75$52.00--
$195.00Nov 20$6.60$7.90$7.25$2.80 10/13$1.13–$8.25$6.603
$195.00Dec 18$12.90$14.20$13.55$7.90 10/14$3.18–$14.50$12.90--
$195.00Jan 15$15.50$18.50$17.00$9.30 10/05$3.90–$17.40$15.50--
$195.00Apr 16$24.70$27.10$25.90$43.55 08/28$10.25–$27.20$25.90--
$195.00Dec 17$42.00$46.50$44.25$29.10 09/14$24.45–$45.75$42.00--
$165.00Nov 20$21.10$23.50$22.30$13.90 10/16$4.55–$23.95$21.10--
$165.00Dec 18$27.20$29.50$28.35$16.70 10/07$8.40–$29.80$27.20--
$165.00Jan 15$29.70$31.50$30.60$26.90 10/16$10.45–$32.10$29.70--
$165.00Dec 17$54.00$58.50$56.25$65.11 08/21$31.75–$58.25$56.25--
$200.00Nov 20$5.30$5.70$5.50$2.80 10/14$1.02–$6.25$5.3051
$200.00Dec 18$11.00$12.90$11.95$7.82 10/16$3.05–$13.30$11.00147
$200.00Jan 15$14.30$15.10$14.70$8.90 10/05$3.65–$15.50$14.30--
$200.00Apr 16$22.90$25.70$24.30$21.20 10/16$9.60–$25.30$22.90--
$200.00Nov 19$38.00$42.00$40.00$25.79 10/01$21.15–$41.50$38.00--
$200.00Dec 17$40.50$44.50$42.50$27.00 09/08$22.75–$44.00$40.50--
$160.00Nov 20$24.80$27.20$26.00$14.50 10/13$5.95–$27.70$24.80--
$160.00Dec 18$30.10$32.60$31.35$19.50 10/06$9.80–$33.20$30.10--
$160.00Jan 15$32.90$35.80$34.35$23.24 10/06$11.90–$35.45$32.90--
$160.00Apr 16$41.20$43.70$42.45$30.60 10/06$18.90–$43.60$41.20--
$160.00Nov 19$54.50$59.00$56.75$40.22 09/08$31.30–$58.25$54.50--
$160.00Dec 17$56.50$61.00$58.75$44.30 10/08$32.80–$60.75$56.50--
$155.00Nov 20$28.70$31.20$29.95$17.80 10/14$6.95–$31.80$28.70--
$155.00Dec 18$33.60$35.90$34.75$23.50 10/07$11.40–$36.50$33.60--
$155.00Jan 15$35.80$38.30$37.05$15.90 09/25$13.45–$38.55$35.80--
$155.00Apr 16$44.10$46.80$45.45$28.00 10/05$20.25–$46.45$44.10--
$155.00Dec 17$59.50$63.50$61.50$42.90 09/14$34.90–$63.25$59.50--
$210.00Nov 20$3.00$3.80$3.40$1.75 10/07$0.48–$4.47$3.00--
$210.00Dec 18$8.70$9.80$9.25$5.50 10/12$1.80–$10.20$8.70--
$210.00Jan 15$10.80$12.30$11.55$6.60 10/05$2.83–$12.05$10.80--
$210.00Apr 16$19.90$23.00$21.45$14.36 10/06$8.20–$21.85$19.90--
$210.00Nov 19$34.50$38.50$36.50$51.15 08/27$19.50–$37.75$36.50--
$210.00Dec 17$37.00$41.50$39.25$53.60 09/03$21.15–$40.50$39.25--
$150.00Nov 20$33.00$35.50$34.25$20.25 10/13$8.45–$36.25$33.00--
$150.00Dec 18$37.60$40.00$38.80$25.70 10/08$13.15–$40.65$37.60--
$150.00Jan 15$39.10$41.90$40.50$26.00 10/05$15.20–$42.20$39.1013
$150.00Apr 16$46.80$50.30$48.55$29.70 10/02$22.25–$49.75$46.80--
$150.00Nov 19$59.80$64.00$61.90$49.08 10/14$34.75–$63.75$59.80--
$150.00Dec 17$62.00$66.00$64.00$50.12 10/05$36.10–$65.75$62.00--
$145.00Nov 20$37.40$39.90$38.65$24.80 10/14$10.45–$40.80$37.40--
$145.00Dec 18$41.20$44.10$42.65$28.70 10/08$15.05–$44.15$41.20--
$145.00Jan 15$42.90$45.50$44.20$25.00 10/01$17.25–$46.05$42.90--
$145.00Apr 16$50.30$53.50$51.90$26.00 09/09$24.15–$53.15$50.30--
$145.00Dec 17$64.50$68.50$66.50$44.90 10/01$38.75–$68.25$64.50--
$220.00Nov 20$1.80$2.75$2.28$1.00 10/16$0.35–$2.28$1.8024
$220.00Dec 18$5.10$7.40$6.25$3.50 10/14$1.88–$7.00$5.10--
$220.00Jan 15$8.40$9.90$9.15$5.00 10/13$2.17–$9.60$8.40--
$220.00Apr 16$16.10$19.70$17.90$10.00 10/01$6.80–$19.00$16.10--
$220.00Nov 19$31.50$35.50$33.50$43.93 09/02$17.65–$35.00$33.50--
$220.00Dec 17$34.00$38.50$36.25$25.80 10/08$19.35–$37.50$34.00--
$140.00Nov 20$41.90$45.40$43.65$31.00 10/12$13.25–$45.40$41.90--
$140.00Dec 18$44.90$47.50$46.20$34.50 10/16$17.35–$48.50$44.90--
$140.00Jan 15$47.10$49.90$48.50$34.93 10/14$19.30–$50.00$47.10--
$140.00Apr 16$53.80$56.50$55.15$31.55 09/21$26.35–$56.20$53.80--
$140.00Dec 17$67.30$71.50$69.40$48.50 10/01$40.75–$71.25$67.30--
$135.00Nov 20$46.60$50.20$48.40$34.25 10/16$15.55–$50.15$46.60--
$135.00Dec 18$49.30$52.50$50.90$35.90 10/08$19.85–$52.25$49.30--
$135.00Jan 15$51.40$54.40$52.90$38.34 10/12$21.75–$54.05$51.40--
$135.00Apr 16$57.30$60.40$58.85$44.70 10/14$28.95–$59.75$57.30--
$135.00Dec 17$70.00$74.50$72.25$49.30 09/08$42.75–$74.00$70.00--
$130.00Nov 20$51.40$55.10$53.25$38.95 10/16$18.75–$55.25$51.40--
$130.00Dec 18$53.50$56.70$55.10$42.40 10/16$22.85–$57.30$53.50--
$130.00Jan 15$55.00$58.20$56.60$42.08 10/06$24.65–$58.10$55.00--
$130.00Apr 16$60.90$64.00$62.45$46.60 10/05$31.20–$63.75$60.90--
$130.00Dec 17$73.00$77.00$75.00$53.01 10/02$44.75–$77.00$73.00--
$125.00Dec 18$58.20$61.10$59.65$29.40 09/25$26.30–$61.70$58.20--
$125.00Jan 15$59.30$61.90$60.60$29.10 09/18$27.90–$62.60$59.30--
$125.00Dec 17$76.00$80.50$78.25$48.70 09/09$47.25–$80.25$76.00--
$240.00Nov 20$0.45$1.15$0.80--$0.80–$0.80—$0.452
$120.00Dec 18$62.50$65.80$64.15$48.77 10/14$29.50–$66.05$62.50--
$120.00Jan 15$63.70$66.60$65.15$46.66 09/04$31.15–$67.20$63.70--
$120.00Dec 17$79.00$83.50$81.25$48.35 09/29$49.75–$83.40$79.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Dec 18$15.70$17.50$16.60$25.60 10/06$15.75–$42.10$16.60--
$180.00Jan 15$17.90$19.20$18.55$29.40 10/05$17.70–$43.35$18.5546
$180.00Apr 16$25.00$27.10$26.05$33.80 10/14$25.60–$47.45$26.05--
$185.00Dec 18$17.20$20.20$18.70$30.70 10/05$18.35–$46.40$18.70--
$185.00Jan 15$20.40$22.40$21.40$32.70 10/05$20.75–$47.35$21.40--
$185.00Apr 16$27.80$29.90$28.85$46.27 09/14$28.30–$51.20$28.85--
$175.00Nov 20$7.70$8.70$8.20$17.60 10/07$8.00–$34.55$8.20--
$175.00Dec 18$13.20$14.80$14.00$17.05 10/16$13.65–$37.65$14.00--
$175.00Jan 15$15.10$17.10$16.10$26.10 10/05$15.75–$39.20$16.10--
$190.00Dec 18$20.60$23.00$21.80$18.00 08/28$21.00–$50.90$20.609
$170.00Nov 20$5.00$6.40$5.70$12.97 10/16$5.70–$30.90$5.70--
$170.00Dec 18$11.30$12.50$11.90$14.45 10/16$11.75–$33.80$11.9030
$170.00Jan 15$13.20$14.50$13.85$21.30 10/06$13.05–$35.35$13.85--
$195.00Dec 18$24.70$26.30$25.50$20.00 08/28$24.15–$55.35$24.70--
$195.00Jan 15$25.80$28.40$27.10$40.13 10/05$26.30–$56.15$27.10--
$195.00Apr 16$33.60$36.00$34.80$59.00 09/09$34.15–$59.15$34.80--
$165.00Nov 20$4.10$5.00$4.55$9.90 10/16$4.55–$26.70$4.55--
$165.00Dec 18$9.50$10.30$9.90$18.30 10/05$9.90–$30.45$9.9013
$165.00Jan 15$11.10$12.60$11.85$17.60 10/13$11.25–$31.65$11.85--
$165.00Apr 16$17.20$19.60$18.40$24.00 10/16$18.25–$36.45$18.40--
$165.00Dec 17$28.50$33.00$30.75$32.30 08/26$29.75–$46.60$30.75--
$200.00Dec 18$26.70$29.60$28.15$58.00 09/09$27.40–$59.85$28.1522
$200.00Jan 15$28.80$31.60$30.20$41.44 10/14$29.90–$60.45$30.20--
$200.00Nov 19$46.50$51.00$48.75$71.65 09/11$48.00–$70.45$48.75--
$160.00Nov 20$2.80$3.70$3.25$6.60 10/16$3.25–$22.65$3.253
$160.00Dec 18$7.80$8.50$8.15$15.70 10/05$8.15–$26.90$8.15--
$160.00Jan 15$9.20$10.60$9.90$16.40 10/06$9.30–$28.00$9.90--
$160.00Apr 16$15.60$18.00$16.80$30.70 09/15$16.10–$33.10$16.80--
$160.00Dec 17$25.70$29.90$27.80$35.35 10/05$27.35–$43.35$27.80--
$155.00Nov 20$1.70$3.40$2.55$5.44 10/16$2.20–$19.20$2.55--
$155.00Dec 18$6.10$7.00$6.55$12.60 10/08$6.55–$23.60$6.55--
$155.00Jan 15$6.40$9.80$8.10$13.00 10/13$7.95–$24.40$8.10--
$155.00Apr 16$13.70$15.40$14.55$30.60 09/10$14.55–$29.70$14.55--
$210.00Dec 18$35.10$36.80$35.95$32.00 09/02$34.80–$69.20$35.10--
$210.00Jan 15$36.60$38.70$37.65$52.50 10/05$36.80–$69.70$37.65--
$210.00Dec 17$54.50$59.00$56.75$50.14 08/28$56.00–$79.50$54.50--
$150.00Nov 20$1.00$3.50$2.25$3.30 10/16$1.65–$15.70$2.25--
$150.00Dec 18$5.00$5.80$5.40$9.40 10/13$5.15–$19.80$5.4053
$150.00Jan 15$5.10$7.40$6.25$9.63 10/16$6.25–$21.65$6.25--
$150.00Apr 16$11.80$13.40$12.60$17.39 10/14$12.25–$27.00$12.60--
$150.00Dec 17$21.50$26.00$23.75$28.29 10/14$23.35–$36.80$23.75--
$145.00Nov 20$0.65$1.65$1.15$2.20 10/16$1.15–$12.70$1.15--
$145.00Dec 18$2.25$4.70$3.48$6.12 10/16$3.48–$17.20$3.48--
$145.00Jan 15$5.00$6.20$5.60$12.60 10/01$5.30–$18.35$5.60--
$145.00Apr 16$10.20$11.80$11.00$18.50 09/04$10.60–$23.85$11.00--
$145.00Dec 17$19.60$23.00$21.30$32.00 09/21$21.30–$33.85$21.30--
$220.00Jan 15$43.80$46.30$45.05$58.70 10/06$44.25–$79.10$45.05--
$140.00Nov 20$0.35$1.20$0.77$2.20 10/16$0.77–$9.90$0.77--
$140.00Dec 18$1.95$4.80$3.38$4.49 10/16$3.38–$14.45$3.38--
$140.00Jan 15$3.30$6.10$4.70$5.87 10/16$4.25–$15.85$4.70--
$140.00Apr 16$8.00$10.20$9.10$15.10 09/04$9.10–$21.50$9.10--
$135.00Nov 20$0.15$1.00$0.57$1.76 10/13$0.57–$8.10$0.57--
$135.00Dec 18$1.70$3.80$2.75$5.22 10/08$2.75–$12.25$2.75--
$135.00Jan 15$2.30$5.30$3.80$5.50 10/12$3.65–$13.55$3.80--
$135.00Apr 16$7.30$8.80$8.05$20.21 09/11$7.95–$18.80$8.05--
$230.00Jan 15$52.10$54.40$53.25$49.10 09/02$51.85–$88.55$52.10--
$130.00Nov 20$0.00$0.80$0.40$1.10 10/14$0.40–$6.05$0.40--
$130.00Dec 18$1.40$3.70$2.55$4.07 10/06$2.35–$9.75$2.55--
$130.00Jan 15$1.55$4.50$3.03$4.90 10/13$3.03–$11.15$3.03--
$130.00Apr 16$5.50$7.60$6.55$12.00 10/05$6.55–$16.55$6.55--
$130.00Nov 19$12.40$16.50$14.45$19.26 10/05$14.45–$24.55$14.45--
$130.00Dec 17$13.60$17.50$15.55$19.60 10/08$15.50–$26.00$15.55--
$125.00Nov 20$0.00$2.45$1.23$0.78 10/16$0.57–$4.45$0.78--
$125.00Dec 18$1.10$2.50$1.80$2.40 10/16$1.50–$8.15$1.80--
$125.00Jan 15$1.65$3.60$2.63$3.96 10/13$2.45–$9.25$2.63--
$125.00Apr 16$4.40$7.30$5.85$14.10 09/09$5.85–$14.40$5.85--
$125.00Dec 17$11.90$15.80$13.85$18.65 10/05$13.50–$23.35$13.85--
$240.00Jan 15$60.50$62.80$61.65$51.80 09/03$60.10–$98.40$60.50--
$120.00Nov 20$0.00$2.35$1.18$0.70 10/08$0.53–$3.30$0.70--
$120.00Dec 18$0.05$1.90$0.98$2.10 10/14$0.98–$6.65$0.98--
$120.00Jan 15$1.00$3.60$2.30$6.00 09/21$2.08–$7.30$2.30--
$120.00Apr 16$3.30$5.40$4.35$9.00 09/08$4.35–$12.15$4.35--
$120.00Nov 19$9.20$13.50$11.35$15.70 09/04$10.90–$19.65$11.35--
$120.00Dec 17$10.30$14.10$12.20$14.90 10/12$12.20–$20.85$12.20--
$115.00Nov 20$0.00$2.25$1.13$1.88 09/30$0.35–$2.08$1.13--
$115.00Dec 18$0.35$1.35$0.85$1.65 10/08$0.68–$4.80$0.85--
$115.00Jan 15$0.10$3.30$1.70$4.60 09/24$1.45–$6.00$1.70--
$115.00Apr 16$2.45$5.10$3.78$9.03 09/25$3.78–$10.20$3.78--
$110.00Nov 20$0.00$0.55$0.28$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.35$1.25$0.80$1.25 10/08$0.80–$4.00$0.80--
$110.00Jan 15$0.00$3.20$1.60$4.50 09/09$1.13–$4.85$1.60--
$110.00Dec 17$7.40$11.20$9.30$12.05 10/06$9.30–$16.40$9.30--
$105.00Nov 20$0.00$1.75$0.88$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.00$1.90$0.95$0.90 10/08$0.53–$3.30$0.90--
$105.00Jan 15$0.05$3.00$1.53$1.45 10/07$0.85–$3.78$1.45--
$105.00Dec 17$6.30$9.60$7.95$11.35 09/04$7.95–$15.00$7.95--
$100.00Nov 20$0.00$2.15$1.08$0.55 09/30$0.38–$1.17$0.55--
$100.00Dec 18$0.10$0.85$0.48$0.62 10/13$0.48–$2.30$0.48--
$100.00Jan 15$0.00$2.85$1.43$2.75 09/15$0.83–$3.10$1.43--
$100.00Apr 16$1.50$2.40$1.95$6.60 09/11$1.95–$5.85$1.95--
$100.00Nov 19$4.40$8.50$6.45$11.00 09/24$6.45–$11.95$6.45--
$95.00Jan 15$0.10$0.85$0.48$1.90 09/21$0.48–$2.42$0.48--
$95.00Apr 16$1.00$2.35$1.68$2.21 10/14$1.68–$4.50$1.68--
$95.00Dec 17$4.10$7.30$5.70$10.50 09/09$5.70–$11.05$5.70--
$90.00Dec 18$0.00$2.25$1.13$1.53 09/11$0.38–$1.83$1.13--
$90.00Jan 15$0.00$2.50$1.25$1.90 09/09$0.50–$1.90$1.25--
$90.00Apr 16$0.05$2.00$1.02$3.67 09/21$1.02–$3.75$1.02--
$90.00Dec 17$3.10$6.30$4.70$7.90 09/08$4.70–$9.65$4.70--
$85.00Jan 15$0.00$2.40$1.20$1.49 09/11$0.40–$1.85$1.20--
$85.00Apr 16$0.05$3.00$1.53$2.68 09/29$1.20–$3.03$1.53--

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 125
Total Puts 35
Put/Call Ratio 0.28
Net Difference 90

Prior's Put/Call Breakdown

Total Calls 197
Total Puts 92
Put/Call Ratio 0.47
Net Difference 105

Prior 7-Day Put/Call Summary

Total Calls 1,105
Total Puts 943
Average Put/Call Ratio 1.29
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