Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$189.64 +4.26%
(10/21 18:27) ◀
|
Thursday, October 22, 2026 (6:31pm)
January 2026
|
▶ (10/23 18:28)
◀ 10/22 18:31 ▶

Option Volume

Detail
ℹ
Current (10/22) 263
Calls: 191 (73%)
Puts: 72 (27%)
Prior (10/21) 160
Calls: 125 (78%)
Puts: 35 (22%)
Current vs Prior +64.38%
Calls: +52.80% (Calls)
Puts: +105.71% (Puts)
Prior 7-Day Total 1,798
Calls: 1,175 (65%)
Puts: 623 (35%)
Prior 7-Day Average 256
Calls: 167 (65%)
Puts: 89 (35%)
Current vs Prior 7-Day Avg +2.39%
Calls: +13.79%
Puts: -19.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $347.7K
Calls: $300.9K (87%)
Puts: $46.8K (13%)
Prior (10/21) $155.4K
Calls: $129.8K (83%)
Puts: $25.7K (17%)
Current vs Prior +123.70%
Calls: +131.87%
Puts: +82.39%
Prior 7-Day Total $1.78M
Calls: $1.56M (88%)
Puts: $218.6K (12%)
Prior 7-Day Average $254.0K
Calls: $222.8K (88%)
Puts: $31.2K (12%)
Current vs Prior 7-Day Avg +36.90%
Calls: +35.08%
Puts: +49.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.38
Prior (10/21) 0.28
Current vs Prior +34.63%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -38.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 1,019
Calls: 864 (85%)
Puts: 155 (15%)
Prior (10/21) 1,191
Calls: 1,015 (85%)
Puts: 176 (15%)
Current vs Prior -14.44%
Prior 7-Day Total 19,984
Calls: 11,406 (57%)
Puts: 8,578 (43%)
Prior 7-Day Average 2,854
Calls: 1,629 (57%)
Puts: 1,225 (43%)
Current vs Prior 7-Day Avg -64.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.53% | 21.30%
Prior 14.43% | 21.55%
Current vs Prior +0.67% | -1.15%
Prior 7-Day Avg 10.92% | 19.07%
Current vs 7-Day Avg +33.09% | +11.69%
Prior 7-Day Eod 14.43% | 21.55%
Current vs 7-Day Eod +0.67% | -1.15%
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 87% of dollar volume in calls ($300.9K) vs puts ($46.8K). Massive premium surge with dollar volume up 124% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (191 calls vs 72 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 -- 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. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2011.2013.60$12.4019.4%40.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 55, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 207.508.50$8.0012.5%60.4051
$190.00Nov 2011.2013.60$12.4019.4%40.52--
$210.00Nov 204.205.60$4.9028.6%30.28--
$240.00Nov 200.301.55$0.93134.4%20.07--
$195.00Nov 208.5010.50$9.5021.1%10.45--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 203.204.60$3.9035.9%300.1942
$135.00Nov 200.300.55$0.4358.1%50.0310
$140.00Nov 200.550.95$0.7553.3%10.05--
$145.00Nov 200.601.45$1.0283.3%10.06--
$150.00Nov 200.951.75$1.3559.3%10.08--

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. 9 found (best R:R 5.45, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$1.55$8.45$1.5528%5.45$211.55
$195.00$200.00Nov 20$1.50$3.50$1.5045%2.33$196.50
$200.00$210.00Nov 20$3.10$6.90$3.1040%2.23$203.10
$190.00$195.00Nov 20$2.90$2.10$2.9052%0.72$192.90
$220.00$240.00Nov 20$2.42$17.58$2.4220%7.26$222.42
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.33$4.67$0.338%14.15$149.67
$145.00$140.00Nov 20$0.27$4.73$0.276%17.52$144.73
$140.00$135.00Nov 20$0.32$4.68$0.325%14.62$139.68
$165.00$150.00Nov 20$2.55$12.45$2.5519%4.88$162.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.20, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$240.00Nov 20$2.42$2.42$17.5880%0.14$222.42
$190.00$195.00Nov 20$2.90$2.90$2.1048%1.38$192.90
$200.00$210.00Nov 20$3.10$3.10$6.9060%0.45$203.10
$195.00$200.00Nov 20$1.50$1.50$3.5055%0.43$196.50
$210.00$220.00Nov 20$1.55$1.55$8.4572%0.18$211.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$150.00Nov 20$2.55$2.55$12.4581%0.20$162.45
$140.00$135.00Nov 20$0.32$0.32$4.6895%0.07$139.68
$145.00$140.00Nov 20$0.27$0.27$4.7394%0.06$144.73
$150.00$145.00Nov 20$0.33$0.33$4.6792%0.07$149.67

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.03% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$145.00Nov 20$0.93$1.02$1.95$143.05$241.95
$240.00$150.00Nov 20$0.93$1.35$2.28$147.72$242.28
$220.00$145.00Nov 20$3.35$1.02$4.37$140.63$224.37
$220.00$150.00Nov 20$3.35$1.35$4.70$145.30$224.70
$240.00$165.00Nov 20$0.93$3.90$4.83$160.17$244.83
$220.00$165.00Nov 20$3.35$3.90$7.25$157.75$227.25
$210.00$145.00Nov 20$4.90$1.02$5.92$139.08$215.92
$210.00$150.00Nov 20$4.90$1.35$6.25$143.75$216.25
$210.00$165.00Nov 20$4.90$3.90$8.80$156.20$218.80
$200.00$145.00Nov 20$8.00$1.02$9.02$135.98$209.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.23, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140210/220Nov 20$1.87$8.1367%0.23$138.13$211.87
140/145210/220Nov 20$1.82$8.1866%0.22$143.18$211.82
145/150210/220Nov 20$1.88$8.1264%0.23$148.12$211.88
135/140220/240Nov 20$2.74$17.2675%0.16$137.26$222.74
140/145220/240Nov 20$2.69$17.3173%0.16$142.31$222.69
145/150220/240Nov 20$2.75$17.2572%0.16$147.25$222.75
150/165220/240Nov 20$4.97$15.0360%0.33$160.03$224.97
150/165210/220Nov 20$4.10$10.9052%0.38$160.90$214.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 82.33, cheapest $0.06)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$1.55$8.4519%5.45
$190.00$195.00$200.00Nov 20$1.40$3.6012%2.57
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.80, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$1.80$8.20
$210.00$220.001:2Nov 20-$1.80$8.20
$220.00$240.001:2Nov 20$1.49$18.51
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Nov 20-$0.11$4.89
$145.00$140.001:2Nov 20-$0.48$4.52
$150.00$145.001:2Nov 20-$0.69$4.31
$165.00$150.001:2Nov 20$1.20$13.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.95%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$7.500.405.5%3.95%9.42%651
$190.00Nov 20$11.200.520.2%5.91%6.10%4--
$195.00Nov 20$8.500.452.8%4.48%7.31%1--
$210.00Nov 20$4.200.2810.7%2.21%12.95%3--
$220.00Nov 20$2.700.2016.0%1.42%17.43%1--
$240.00Nov 20$0.300.0726.6%0.16%26.71%2--

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 $200.00 12-18 call last traded $7.82 on 10/16 (now $14.80/$15.50) — try a limit near $14.80. Also watch the $165.00 01-15 call last traded $26.90 on 10/16 (now $35.10/$37.30) — try a limit near $35.10; the $175.00 01-15 call last traded $16.10 on 10/07 (now $29.10/$31.10) — try a limit near $29.10. Most tradeable put: the $180.00 01-15 put last traded $29.40 on 10/05 (now $14.90/$16.80) — try a limit near $15.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Nov 20$11.20$13.60$12.40$4.65 10/16$1.48–$12.40$11.20--
$190.00Dec 18$18.30$20.60$19.45$9.10 10/12$3.85–$19.45$18.30--
$190.00Jan 15$21.20$23.50$22.35$9.80 10/05$4.60–$22.35$21.20--
$190.00Apr 16$30.80$33.70$32.25$19.50 10/14$10.85–$32.25$30.80--
$190.00Nov 19$45.50$50.00$47.75$30.00 10/01$23.25–$47.75$45.50--
$190.00Dec 17$48.00$52.50$50.25$60.75 09/03$25.25–$50.25$50.25--
$185.00Nov 20$13.70$15.60$14.65$5.40 10/12$1.50–$14.65$13.70--
$185.00Dec 18$20.30$22.90$21.60$10.20 10/13$4.80–$21.60$20.30--
$185.00Jan 15$23.30$25.20$24.25$12.50 10/13$5.45–$24.25$23.30--
$185.00Apr 16$33.20$36.00$34.60$20.47 10/07$12.05–$34.60$33.20--
$185.00Nov 19$47.50$52.00$49.75$29.20 09/14$24.25–$49.75$47.50--
$185.00Dec 17$50.00$54.50$52.25$62.85 09/03$26.50–$52.25$52.25--
$195.00Nov 20$8.50$10.50$9.50$2.80 10/13$1.13–$9.50$8.50--
$195.00Dec 18$15.80$18.50$17.15$7.90 10/14$3.18–$17.15$15.8061
$195.00Jan 15$18.70$20.60$19.65$9.30 10/05$3.90–$19.65$18.7035
$195.00Apr 16$28.70$31.10$29.90$43.55 08/28$10.25–$29.90$29.90--
$195.00Dec 17$46.00$50.50$48.25$29.10 09/14$24.45–$48.25$46.00--
$180.00Nov 20$16.60$18.90$17.75$7.62 10/16$2.42–$17.75$16.60--
$180.00Dec 18$23.00$25.60$24.30$9.80 10/01$5.70–$24.30$23.00--
$180.00Jan 15$25.50$28.40$26.95$13.90 10/05$6.90–$26.95$25.50--
$180.00Apr 16$35.00$38.00$36.50$22.90 10/06$13.05–$36.50$35.00--
$180.00Nov 19$50.00$54.00$52.00$30.40 09/14$25.45–$52.00$50.00--
$180.00Dec 17$52.00$56.50$54.25$45.84 10/16$27.50–$54.25$52.00--
$200.00Nov 20$7.50$8.50$8.00$2.80 10/14$1.02–$8.00$7.5051
$200.00Dec 18$14.80$15.50$15.15$7.82 10/16$3.05–$15.15$14.80147
$200.00Jan 15$16.70$19.00$17.85$8.90 10/05$3.65–$17.85$16.7067
$200.00Apr 16$26.50$29.30$27.90$21.20 10/16$9.60–$27.90$26.50--
$200.00Nov 19$41.50$46.00$43.75$25.79 10/01$21.15–$43.75$41.50--
$200.00Dec 17$44.00$48.50$46.25$27.00 09/08$22.75–$46.25$44.00--
$175.00Nov 20$19.80$22.10$20.95$9.20 10/16$2.72–$20.95$19.80--
$175.00Dec 18$26.30$29.10$27.70$13.90 10/14$6.65–$27.70$26.30--
$175.00Jan 15$29.10$31.10$30.10$16.10 10/07$7.80–$30.10$29.10448
$175.00Apr 16$38.00$40.90$39.45$21.20 10/01$14.30–$39.45$38.00--
$175.00Dec 17$54.50$58.50$56.50$31.06 09/09$28.45–$56.50$54.50--
$170.00Nov 20$22.70$26.20$24.45$10.19 10/16$3.95–$24.45$22.70--
$170.00Dec 18$28.80$31.70$30.25$17.05 10/16$7.70–$30.25$28.80--
$170.00Jan 15$31.70$34.10$32.90$17.50 10/13$9.10–$32.90$31.70--
$170.00Apr 16$40.20$43.20$41.70$27.40 10/06$15.95–$41.70$40.20--
$170.00Nov 19$54.50$58.50$56.50$34.00 09/14$28.25–$56.50$54.50--
$170.00Dec 17$56.50$61.00$58.75$43.00 10/05$30.25–$58.75$56.50--
$210.00Nov 20$4.20$5.60$4.90$1.75 10/07$0.48–$4.90$4.20--
$210.00Dec 18$10.40$13.30$11.85$5.50 10/12$1.80–$11.85$10.40--
$210.00Jan 15$13.70$15.40$14.55$6.60 10/05$2.83–$14.55$13.70--
$210.00Apr 16$22.80$25.60$24.20$14.36 10/06$8.20–$24.20$22.80--
$210.00Nov 19$38.00$42.50$40.25$51.15 08/27$19.50–$40.25$40.25--
$210.00Dec 17$40.50$45.00$42.75$53.60 09/03$21.15–$42.75$42.75--
$165.00Nov 20$26.40$29.80$28.10$13.90 10/16$4.55–$28.10$26.40--
$165.00Dec 18$32.60$35.00$33.80$16.70 10/07$8.40–$33.80$32.60--
$165.00Jan 15$35.10$37.30$36.20$26.90 10/16$10.45–$36.20$35.1053
$165.00Dec 17$59.00$63.50$61.25$65.11 08/21$31.75–$61.25$61.25--
$160.00Nov 20$30.70$33.80$32.25$14.50 10/13$5.95–$32.25$30.70--
$160.00Dec 18$35.50$38.80$37.15$19.50 10/06$9.80–$37.15$35.50--
$160.00Jan 15$37.60$41.00$39.30$23.24 10/06$11.90–$39.30$37.60--
$160.00Apr 16$46.60$49.40$48.00$30.60 10/06$18.90–$48.00$46.60--
$160.00Nov 19$59.00$63.50$61.25$40.22 09/08$31.30–$61.25$59.00--
$160.00Dec 17$61.50$65.50$63.50$44.30 10/08$32.80–$63.50$61.50--
$220.00Nov 20$2.70$4.00$3.35$1.00 10/16$0.35–$3.35$2.70--
$220.00Dec 18$8.10$9.90$9.00$3.50 10/14$1.88–$9.00$8.10--
$220.00Jan 15$10.00$12.90$11.45$5.00 10/13$2.17–$11.45$10.00--
$220.00Apr 16$19.60$22.40$21.00$10.00 10/01$6.80–$21.00$19.60--
$220.00Nov 19$35.00$39.50$37.25$43.93 09/02$17.65–$37.25$37.25--
$220.00Dec 17$37.50$42.00$39.75$25.80 10/08$19.35–$39.75$37.50--
$155.00Nov 20$34.80$38.00$36.40$17.80 10/14$6.95–$36.40$34.80--
$155.00Dec 18$39.80$42.50$41.15$23.50 10/07$11.40–$41.15$39.80--
$155.00Jan 15$41.50$44.30$42.90$15.90 09/25$13.45–$42.90$41.50--
$155.00Apr 16$49.40$52.40$50.90$28.00 10/05$20.25–$50.90$49.40--
$155.00Dec 17$64.00$68.50$66.25$42.90 09/14$34.90–$66.25$64.00--
$150.00Nov 20$39.20$42.50$40.85$20.25 10/13$8.45–$40.85$39.20--
$150.00Dec 18$43.00$46.00$44.50$25.70 10/08$13.15–$44.50$43.00--
$150.00Jan 15$45.30$48.30$46.80$26.00 10/05$15.20–$46.80$45.30--
$150.00Apr 16$52.60$55.50$54.05$29.70 10/02$22.25–$54.05$52.60--
$150.00Nov 19$64.50$69.00$66.75$49.08 10/14$34.75–$66.75$64.50--
$150.00Dec 17$67.00$71.00$69.00$50.12 10/05$36.10–$69.00$67.00--
$145.00Nov 20$43.90$47.10$45.50$24.80 10/14$10.45–$45.50$43.90--
$145.00Dec 18$47.40$50.00$48.70$28.70 10/08$15.05–$48.70$47.40--
$145.00Jan 15$48.80$52.10$50.45$25.00 10/01$17.25–$50.45$48.80--
$145.00Apr 16$55.60$58.90$57.25$26.00 09/09$24.15–$57.25$55.60--
$145.00Dec 17$69.50$73.50$71.50$44.90 10/01$38.75–$71.50$69.50--
$140.00Nov 20$48.60$51.70$50.15$31.00 10/12$13.25–$50.15$48.60--
$140.00Dec 18$51.30$54.60$52.95$34.50 10/16$17.35–$52.95$51.30--
$140.00Jan 15$53.30$56.10$54.70$34.93 10/14$19.30–$54.70$53.30--
$140.00Apr 16$59.70$62.50$61.10$31.55 09/21$26.35–$61.10$59.70--
$140.00Dec 17$73.50$76.50$75.00$48.50 10/01$40.75–$75.00$73.50--
$240.00Apr 16$14.60$17.10$15.85--$15.85–$15.85—$14.602
$135.00Nov 20$53.80$56.50$55.15$34.25 10/16$15.55–$55.15$53.80--
$135.00Dec 18$55.50$58.60$57.05$35.90 10/08$19.85–$57.05$55.50--
$135.00Jan 15$57.70$60.30$59.00$38.34 10/12$21.75–$59.00$57.70--
$135.00Apr 16$63.40$66.00$64.70$44.70 10/14$28.95–$64.70$63.40--
$135.00Dec 17$76.40$80.50$78.45$49.30 09/08$42.75–$78.45$76.40--
$130.00Nov 20$58.40$61.40$59.90$38.95 10/16$18.75–$59.90$58.40--
$130.00Dec 18$60.40$62.80$61.60$42.40 10/16$22.85–$61.60$60.40--
$130.00Jan 15$61.70$64.70$63.20$42.08 10/06$24.65–$63.20$61.70--
$130.00Apr 16$67.10$69.80$68.45$46.60 10/05$31.20–$68.45$67.10--
$130.00Dec 17$79.70$83.50$81.60$53.01 10/02$44.75–$81.60$79.70--
$125.00Dec 18$64.50$67.70$66.10$29.40 09/25$26.30–$66.10$64.50--
$125.00Jan 15$65.90$69.00$67.45$29.10 09/18$27.90–$67.45$65.90--
$125.00Dec 17$82.50$86.00$84.25$48.70 09/09$47.25–$84.25$82.50--
$120.00Dec 18$69.20$72.50$70.85$48.77 10/14$29.50–$70.85$69.20--
$120.00Jan 15$70.60$73.50$72.05$46.66 09/04$31.15–$72.05$70.60--
$120.00Dec 17$85.80$89.00$87.40$48.35 09/29$49.75–$87.40$85.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Dec 18$17.90$19.70$18.80$18.00 08/28$18.80–$50.90$18.00--
$185.00Dec 18$14.70$17.60$16.15$30.70 10/05$16.15–$46.40$16.15--
$185.00Jan 15$16.80$20.70$18.75$32.70 10/05$18.75–$47.35$18.75--
$185.00Apr 16$24.30$27.90$26.10$46.27 09/14$26.10–$51.20$26.10--
$195.00Dec 18$20.90$23.50$22.20$20.00 08/28$22.20–$55.35$20.90--
$195.00Jan 15$22.70$25.60$24.15$40.13 10/05$24.15–$56.15$24.15--
$195.00Apr 16$30.40$33.10$31.75$59.00 09/09$31.75–$59.15$31.75--
$180.00Dec 18$12.90$15.80$14.35$25.60 10/06$14.35–$42.10$14.35--
$180.00Jan 15$14.90$16.80$15.85$29.40 10/05$15.85–$43.35$15.8547
$180.00Apr 16$22.90$24.90$23.90$33.80 10/14$23.90–$47.45$23.90--
$200.00Dec 18$23.70$26.60$25.15$58.00 09/09$25.15–$59.85$25.15--
$200.00Jan 15$26.40$27.60$27.00$41.44 10/14$27.00–$60.45$27.00--
$200.00Nov 19$44.00$48.00$46.00$71.65 09/11$46.00–$70.45$46.00--
$175.00Nov 20$5.70$6.70$6.20$17.60 10/07$6.20–$34.55$6.20--
$175.00Dec 18$10.10$12.60$11.35$17.05 10/16$11.35–$37.65$11.35--
$175.00Jan 15$12.70$15.50$14.10$26.10 10/05$14.10–$39.20$14.10--
$170.00Nov 20$4.30$5.40$4.85$12.97 10/16$4.85–$30.90$4.85--
$170.00Dec 18$8.80$10.60$9.70$14.45 10/16$9.70–$33.80$9.70--
$170.00Jan 15$11.60$13.40$12.50$21.30 10/06$12.50–$35.35$12.5011
$210.00Dec 18$30.60$33.10$31.85$32.00 09/02$31.85–$69.20$31.85--
$210.00Jan 15$31.50$34.30$32.90$52.50 10/05$32.90–$69.70$32.90--
$210.00Dec 17$51.50$56.00$53.75$50.14 08/28$53.75–$79.50$51.50--
$165.00Nov 20$3.20$4.60$3.90$9.90 10/16$3.90–$26.70$3.9042
$165.00Dec 18$6.50$9.00$7.75$18.30 10/05$7.75–$30.45$7.75--
$165.00Jan 15$9.00$11.60$10.30$17.60 10/13$10.30–$31.65$10.30--
$165.00Apr 16$15.10$18.50$16.80$24.00 10/16$16.80–$36.45$16.80--
$165.00Dec 17$26.50$31.00$28.75$32.30 08/26$28.75–$46.60$28.75--
$160.00Nov 20$1.30$4.10$2.70$6.60 10/16$2.70–$22.65$2.70--
$160.00Dec 18$5.50$7.70$6.60$15.70 10/05$6.60–$26.90$6.60--
$160.00Jan 15$7.30$10.10$8.70$16.40 10/06$8.70–$28.00$8.70--
$160.00Apr 16$14.50$16.20$15.35$30.70 09/15$15.35–$33.10$15.35--
$160.00Dec 17$23.80$28.50$26.15$35.35 10/05$26.15–$43.35$26.15--
$220.00Jan 15$39.50$41.60$40.55$58.70 10/06$40.55–$79.10$40.55--
$155.00Nov 20$0.90$2.10$1.50$5.44 10/16$1.50–$19.20$1.50--
$155.00Dec 18$4.20$7.10$5.65$12.60 10/08$5.65–$23.60$5.65--
$155.00Jan 15$5.20$8.50$6.85$13.00 10/13$6.85–$24.40$6.85--
$155.00Apr 16$11.30$14.80$13.05$30.60 09/10$13.05–$29.50$13.05--
$150.00Nov 20$0.95$1.75$1.35$3.30 10/16$1.35–$15.70$1.35--
$150.00Dec 18$3.10$6.10$4.60$9.40 10/13$4.60–$19.80$4.60--
$150.00Jan 15$4.00$7.10$5.55$9.63 10/16$5.55–$21.65$5.55--
$150.00Apr 16$10.20$11.90$11.05$17.39 10/14$11.05–$26.80$11.05--
$150.00Dec 17$19.90$24.00$21.95$28.29 10/14$21.95–$36.80$21.95--
$230.00Jan 15$47.10$49.30$48.20$49.10 09/02$48.20–$88.55$48.20--
$145.00Nov 20$0.60$1.45$1.02$2.20 10/16$1.02–$12.70$1.02--
$145.00Dec 18$2.40$5.00$3.70$6.12 10/16$3.48–$17.20$3.70--
$145.00Jan 15$4.40$5.20$4.80$12.60 10/01$4.80–$18.35$4.8025
$145.00Apr 16$8.70$11.60$10.15$18.50 09/04$10.15–$23.85$10.15--
$145.00Dec 17$18.10$22.00$20.05$32.00 09/21$20.05–$33.80$20.05--
$140.00Nov 20$0.55$0.95$0.75$2.20 10/16$0.75–$9.90$0.75--
$140.00Dec 18$1.70$3.20$2.45$4.49 10/16$2.45–$14.30$2.45--
$140.00Jan 15$2.80$5.40$4.10$5.87 10/16$4.10–$15.85$4.10--
$140.00Apr 16$7.90$10.00$8.95$15.10 09/04$8.95–$20.90$8.95--
$240.00Jan 15$54.50$58.00$56.25$51.80 09/03$56.25–$98.40$54.50--
$135.00Nov 20$0.30$0.55$0.43$1.76 10/13$0.43–$8.10$0.4310
$135.00Dec 18$1.20$2.45$1.83$5.22 10/08$1.83–$11.95$1.83--
$135.00Jan 15$2.10$4.50$3.30$5.50 10/12$3.30–$13.55$3.30--
$135.00Apr 16$6.40$8.80$7.60$20.21 09/11$7.60–$18.30$7.60--
$130.00Nov 20$0.05$1.10$0.58$1.10 10/14$0.40–$6.05$0.58--
$130.00Dec 18$0.70$2.10$1.40$4.07 10/06$1.40–$9.75$1.40--
$130.00Jan 15$1.40$4.00$2.70$4.90 10/13$2.70–$11.15$2.70--
$130.00Apr 16$5.50$7.60$6.55$12.00 10/05$6.55–$16.10$6.55--
$130.00Nov 19$12.10$15.30$13.70$19.26 10/05$13.70–$24.25$13.70--
$130.00Dec 17$13.70$17.00$15.35$19.60 10/08$15.35–$25.35$15.35--
$125.00Nov 20$0.15$0.60$0.38$0.78 10/16$0.38–$4.45$0.3820
$125.00Dec 18$1.00$1.55$1.27$2.40 10/16$1.27–$7.70$1.27--
$125.00Jan 15$1.55$3.30$2.42$3.96 10/13$2.42–$9.25$2.42--
$125.00Apr 16$4.10$6.70$5.40$14.10 09/09$5.40–$14.00$5.40--
$125.00Dec 17$11.80$14.60$13.20$18.65 10/05$13.20–$23.00$13.20--
$120.00Nov 20$0.00$2.25$1.13$0.70 10/08$0.53–$3.30$0.70--
$120.00Dec 18$0.35$1.45$0.90$2.10 10/14$0.90–$6.65$0.90--
$120.00Jan 15$1.00$3.30$2.15$6.00 09/21$2.08–$7.30$2.15--
$120.00Apr 16$3.60$5.70$4.65$9.00 09/08$4.35–$12.15$4.65--
$120.00Nov 19$9.10$12.10$10.60$15.70 09/04$10.60–$19.25$10.60--
$120.00Dec 17$9.70$13.50$11.60$14.90 10/12$11.60–$20.40$11.60--
$115.00Nov 20$0.00$2.25$1.13$1.88 09/30$0.35–$2.08$1.13--
$115.00Dec 18$0.25$2.90$1.58$1.65 10/08$0.68–$4.80$1.58--
$115.00Jan 15$0.55$3.30$1.92$4.60 09/24$1.45–$6.00$1.92--
$115.00Apr 16$3.00$4.90$3.95$9.03 09/25$3.78–$9.90$3.95--
$110.00Nov 20$0.00$0.55$0.28$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.05$1.20$0.63$1.25 10/08$0.63–$4.00$0.63--
$110.00Jan 15$0.05$3.10$1.58$4.50 09/09$1.13–$4.85$1.58--
$110.00Dec 17$7.40$10.60$9.00$12.05 10/06$9.00–$16.25$9.00--
$105.00Nov 20$0.00$2.15$1.08$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.00$1.35$0.68$0.90 10/08$0.53–$3.18$0.68--
$105.00Jan 15$0.00$2.95$1.48$1.45 10/07$0.85–$3.70$1.45--
$105.00Dec 17$6.20$9.50$7.85$11.35 09/04$7.85–$14.25$7.85--
$100.00Nov 20$0.00$2.15$1.08$0.55 09/30$0.38–$1.17$0.55--
$100.00Dec 18$0.10$0.90$0.50$0.62 10/13$0.48–$2.30$0.50--
$100.00Jan 15$0.10$2.85$1.48$2.75 09/15$0.83–$2.75$1.48--
$100.00Apr 16$1.50$3.20$2.35$6.60 09/11$1.95–$5.60$2.35--
$100.00Nov 19$4.20$7.00$5.60$11.00 09/24$5.60–$11.45$5.60--
$95.00Jan 15$0.00$2.70$1.35$1.90 09/21$0.48–$2.17$1.35--
$95.00Apr 16$0.85$1.90$1.38$2.21 10/14$1.38–$4.50$1.38--
$95.00Dec 17$4.00$7.60$5.80$10.50 09/09$5.70–$10.80$5.80--
$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–$1.83$1.25--
$90.00Apr 16$0.10$3.10$1.60$3.67 09/21$1.02–$3.70$1.60--
$90.00Dec 17$3.00$6.50$4.75$7.90 09/08$4.70–$9.15$4.75--
$85.00Jan 15$0.00$2.40$1.20$1.49 09/11$0.40–$1.85$1.20--
$85.00Apr 16$0.00$2.95$1.48$2.68 09/29$1.20–$3.03$1.48--

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 191
Total Puts 72
Put/Call Ratio 0.38
Net Difference 119

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,175
Total Puts 623
Average Put/Call Ratio 0.62
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