Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$183.96 -2.67%
(10/23 18:28) ◀
|
Monday, October 26, 2026 (6:31pm)
January 2026
|
▶ (10/27 18:30)
◀ 10/26 18:31 ▶

Option Volume

Detail
ℹ
Current (10/26) 2,823
Calls: 380 (13%)
Puts: 2,443 (87%)
Prior (10/23) 291
Calls: 186 (64%)
Puts: 105 (36%)
Current vs Prior +870.10%
Calls: +104.30% (Calls)
Puts: +2226.67% (Puts)
Prior 7-Day Total 1,785
Calls: 1,204 (67%)
Puts: 581 (33%)
Prior 7-Day Average 255
Calls: 172 (67%)
Puts: 83 (33%)
Current vs Prior 7-Day Avg +1007.06%
Calls: +120.93%
Puts: +2843.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $11.81M
Calls: $435.4K (4%)
Puts: $11.38M (96%)
Prior (10/23) $375.8K
Calls: $331.9K (88%)
Puts: $43.9K (12%)
Current vs Prior +3042.97%
Calls: +31.19%
Puts: +25797.25%
Prior 7-Day Total $2.20M
Calls: $1.95M (89%)
Puts: $245.4K (11%)
Prior 7-Day Average $313.9K
Calls: $278.8K (89%)
Puts: $35.1K (11%)
Current vs Prior 7-Day Avg +3662.88%
Calls: +56.15%
Puts: +32351.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 6.43
Prior (10/23) 0.56
Current vs Prior +1038.84%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +1267.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 520
Calls: 105 (20%)
Puts: 415 (80%)
Prior (10/23) 1,058
Calls: 928 (88%)
Puts: 130 (12%)
Current vs Prior -50.85%
Prior 7-Day Total 15,160
Calls: 10,517 (69%)
Puts: 4,643 (31%)
Prior 7-Day Average 2,165
Calls: 1,502 (69%)
Puts: 663 (31%)
Current vs Prior 7-Day Avg -75.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.35% | 20.90%
Prior 13.94% | 21.35%
Current vs Prior -4.28% | -2.10%
Prior 7-Day Avg 13.21% | 20.80%
Current vs 7-Day Avg +1.02% | +0.48%
Prior 7-Day Eod 13.94% | 21.35%
Current vs 7-Day Eod -4.28% | -2.10%
Sentiment BULLISH

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 bearish conviction with 96% of dollar volume in puts ($11.38M) vs calls ($435.4K). Massive premium surge with dollar volume up 3043% vs prior. Dollar volume significantly above 7-day average (3663% higher). Unusually high activity with volume up 870% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.2%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2043.8046.60$45.206.2%240.9326
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. 3 found (avg delta 0.75, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2043.8046.60$45.206.2%240.9326
$170.00Nov 2017.5019.90$18.7012.8%30.73--
$180.00Nov 2011.7014.00$12.8517.9%30.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 338, top 296)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 204.906.00$5.4520.2%2960.3158
$140.00Nov 2043.8046.60$45.206.2%240.9326
$170.00Nov 2017.5019.90$18.7012.8%30.73--
$180.00Nov 2011.7014.00$12.8517.9%30.57--
$190.00Nov 207.109.70$8.4031.0%10.4321
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.551.35$0.9584.2%40.0744
$170.00Nov 203.905.00$4.4524.7%40.2714
$145.00Nov 200.101.25$0.68169.1%30.05--

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. 5 found (best R:R 0.71, avg 5.32)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$180.00Nov 20$5.85$4.15$5.8573%0.71$175.85
$190.00$200.00Nov 20$2.95$7.05$2.9543%2.39$192.95
$180.00$190.00Nov 20$4.45$5.55$4.4557%1.25$184.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.27$4.73$0.278%17.52$149.73
$170.00$150.00Nov 20$3.50$16.50$3.5027%4.71$166.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.21, avg 0.23)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$200.00Nov 20$2.95$2.95$7.0557%0.42$192.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$150.00Nov 20$3.50$3.50$16.5073%0.21$166.50
$150.00$145.00Nov 20$0.27$0.27$4.7392%0.06$149.73

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 12.58% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$18.70$4.45$23.15$146.85$193.1512.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.33% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$145.00Nov 20$5.45$0.68$6.13$138.87$206.13
$200.00$150.00Nov 20$5.45$0.95$6.40$143.60$206.40
$200.00$170.00Nov 20$5.45$4.45$9.90$160.10$209.90
$190.00$150.00Nov 20$8.40$0.95$9.35$140.65$199.35
$190.00$145.00Nov 20$8.40$0.68$9.08$135.92$199.08
$190.00$170.00Nov 20$8.40$4.45$12.85$157.15$202.85

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.14, cheapest $1.40)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$180.00$190.00Nov 20$1.40$8.6030%6.14
$180.00$190.00$200.00Nov 20$1.50$8.5026%5.67
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. 6 found (best net $-2.50, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 20-$2.50$7.50
$180.00$190.001:2Nov 20-$3.95$6.05
$170.00$180.001:2Nov 20-$7.00$3.00
$140.00$170.001:2Nov 20$7.80$22.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Nov 20-$0.41$4.59
$170.00$150.001:2Nov 20$2.55$17.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.66%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$4.900.318.7%2.66%11.38%29658
$190.00Nov 20$7.100.433.3%3.86%7.14%121

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 580 vol/day, 200 traded recently)

GWRE averages only 580 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 $140.00 11-20 call last traded $31.00 on 10/12 (now $43.80/$46.60) — try a limit near $43.80. Also watch the $200.00 11-20 call last traded $7.65 on 10/23 (now $4.90/$6.00) — try a limit near $5.45; the $190.00 11-20 call last traded $11.50 on 10/23 (now $7.10/$9.70) — try a limit near $8.40. Most tradeable put: the $160.00 01-15 put last traded $16.40 on 10/06 (now $8.00/$10.10) — try a limit near $9.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$9.00$11.20$10.10$14.02 10/23$1.50–$14.65$10.10--
$185.00Dec 18$16.90$19.20$18.05$21.60 10/23$4.80–$21.60$18.05--
$185.00Jan 15$19.70$22.30$21.00$12.50 10/13$5.45–$24.25$19.70--
$185.00Apr 16$29.20$31.30$30.25$20.47 10/07$12.05–$34.60$29.20--
$185.00Nov 19$44.00$48.50$46.25$29.20 09/14$24.25–$49.75$44.00--
$185.00Dec 17$46.50$50.50$48.50$62.85 09/03$26.50–$52.50$48.50--
$180.00Nov 20$11.70$14.00$12.85$8.10 10/19$2.42–$17.75$11.70--
$180.00Dec 18$19.20$21.30$20.25$14.60 10/19$5.70–$24.30$19.20--
$180.00Jan 15$22.00$24.20$23.10$13.90 10/05$6.90–$26.95$22.00--
$180.00Apr 16$31.70$34.20$32.95$22.90 10/06$13.05–$36.50$31.70--
$180.00Nov 19$46.00$50.50$48.25$30.40 09/14$25.45–$52.25$46.00--
$180.00Dec 17$48.50$53.00$50.75$45.84 10/16$27.50–$54.50$48.50--
$190.00Nov 20$7.10$9.70$8.40$11.50 10/23$1.48–$12.40$8.4021
$190.00Dec 18$14.80$16.70$15.75$10.80 10/19$3.85–$19.45$14.80--
$190.00Jan 15$17.00$20.70$18.85$21.83 10/23$4.60–$22.35$18.85--
$190.00Apr 16$27.00$29.40$28.20$19.50 10/14$10.85–$32.25$27.00--
$190.00Nov 19$42.00$46.50$44.25$30.00 10/01$23.25–$47.80$42.00--
$190.00Dec 17$44.50$49.00$46.75$60.75 09/03$25.25–$50.40$46.75--
$175.00Nov 20$14.50$16.60$15.55$10.00 10/19$2.72–$20.95$14.50--
$175.00Dec 18$21.80$24.00$22.90$13.90 10/14$6.65–$27.70$21.80--
$175.00Jan 15$24.40$26.90$25.65$29.33 10/23$7.80–$30.10$25.65--
$175.00Apr 16$34.10$36.60$35.35$21.20 10/01$14.30–$39.45$34.10--
$175.00Dec 17$50.50$55.00$52.75$31.06 09/09$28.45–$56.50$50.50--
$195.00Nov 20$5.50$8.00$6.75$11.20 10/22$1.13–$9.50$6.75--
$195.00Dec 18$13.50$14.90$14.20$17.00 10/23$3.18–$17.15$14.20--
$195.00Jan 15$15.60$18.90$17.25$20.60 10/22$3.90–$19.80$17.25--
$195.00Apr 16$25.00$28.10$26.55$20.20 10/19$10.25–$29.90$25.00--
$195.00Dec 17$42.50$47.00$44.75$29.10 09/14$24.45–$48.25$42.50--
$170.00Nov 20$17.50$19.90$18.70$12.00 10/19$3.95–$24.45$17.50--
$170.00Dec 18$24.60$26.70$25.65$17.05 10/16$7.70–$30.25$24.60--
$170.00Jan 15$27.00$29.50$28.25$17.50 10/13$9.10–$32.90$27.00--
$170.00Apr 16$36.10$38.70$37.40$27.40 10/06$15.95–$41.70$36.10--
$170.00Nov 19$50.50$54.50$52.50$34.00 09/14$28.25–$56.50$50.50--
$170.00Dec 17$53.00$57.00$55.00$43.00 10/05$30.25–$58.75$53.00--
$200.00Nov 20$4.90$6.00$5.45$7.65 10/23$1.02–$8.00$5.4558
$200.00Dec 18$11.40$13.50$12.45$15.30 10/23$3.05–$15.15$12.45--
$200.00Jan 15$13.80$17.00$15.40$17.80 10/23$3.65–$17.85$15.40--
$200.00Apr 16$23.30$25.60$24.45$21.20 10/16$9.60–$27.90$23.30--
$200.00Nov 19$38.50$43.00$40.75$25.79 10/01$21.15–$43.75$38.50--
$200.00Dec 17$41.00$45.50$43.25$47.15 10/22$22.75–$46.50$43.25--
$165.00Nov 20$21.50$23.70$22.60$13.90 10/16$4.55–$28.10$21.50--
$165.00Dec 18$27.80$29.60$28.70$16.70 10/07$8.40–$33.80$27.80--
$165.00Jan 15$30.30$32.40$31.35$36.54 10/22$10.45–$36.20$31.35--
$165.00Apr 16$38.80$41.90$40.35$32.10 10/19$16.90–$44.80$38.80--
$160.00Nov 20$25.50$28.60$27.05$18.16 10/19$5.95–$32.25$25.50--
$160.00Dec 18$30.50$33.00$31.75$19.50 10/06$9.80–$37.15$30.50--
$160.00Jan 15$33.60$35.70$34.65$23.24 10/06$11.90–$39.30$33.60--
$160.00Apr 16$41.60$44.60$43.10$30.60 10/06$18.90–$48.00$41.60--
$160.00Nov 19$55.50$59.50$57.50$40.22 09/08$31.30–$61.25$55.50--
$160.00Dec 17$57.50$61.50$59.50$44.30 10/08$32.80–$63.75$57.50--
$210.00Nov 20$2.15$4.40$3.28$5.90 10/22$0.48–$4.90$3.28--
$210.00Dec 18$8.70$11.00$9.85$5.90 10/19$1.80–$11.85$8.70--
$210.00Jan 15$11.10$14.50$12.80$14.40 10/22$2.83–$14.55$12.80--
$210.00Apr 16$20.20$22.30$21.25$14.36 10/06$8.20–$24.20$20.20--
$210.00Nov 19$35.00$39.00$37.00$51.15 08/27$19.50–$40.50$37.00--
$210.00Dec 17$37.50$42.00$39.75$53.60 09/03$21.15–$43.00$39.75--
$155.00Nov 20$29.50$32.20$30.85$17.80 10/14$6.95–$36.45$29.50--
$155.00Dec 18$34.40$37.00$35.70$40.23 10/23$11.40–$41.15$35.70--
$155.00Jan 15$37.20$39.10$38.15$15.90 09/25$13.45–$42.90$37.20--
$155.00Apr 16$44.30$47.60$45.95$28.00 10/05$20.25–$50.90$44.30--
$155.00Dec 17$60.00$64.00$62.00$42.90 09/14$34.90–$66.25$60.00--
$150.00Nov 20$34.00$36.90$35.45$24.10 10/19$8.45–$40.85$34.00--
$150.00Dec 18$38.00$40.80$39.40$25.70 10/08$13.15–$44.50$38.00--
$150.00Jan 15$40.10$43.30$41.70$26.00 10/05$15.20–$46.80$40.10--
$150.00Apr 16$47.50$50.70$49.10$29.70 10/02$22.25–$54.05$47.50--
$150.00Nov 19$60.50$64.50$62.50$49.08 10/14$34.75–$67.00$60.50--
$150.00Dec 17$62.50$67.00$64.75$50.12 10/05$36.10–$69.00$62.50--
$220.00Nov 20$1.10$3.30$2.20$2.97 10/23$0.35–$3.35$2.20--
$220.00Dec 18$6.50$8.90$7.70$9.40 10/23$1.88–$9.30$7.70--
$220.00Jan 15$8.10$12.00$10.05$11.27 10/23$2.17–$11.55$10.05--
$220.00Apr 16$17.60$19.30$18.45$10.00 10/01$6.80–$21.20$17.60--
$220.00Nov 19$32.00$36.00$34.00$43.93 09/02$17.65–$37.25$34.00--
$220.00Dec 17$34.50$39.00$36.75$25.80 10/08$19.35–$39.90$34.50--
$145.00Nov 20$38.50$41.50$40.00$24.80 10/14$10.45–$45.50$38.50--
$145.00Dec 18$42.00$44.80$43.40$28.70 10/08$15.05–$48.70$42.00--
$145.00Jan 15$44.00$46.40$45.20$36.20 10/19$17.25–$50.45$44.00--
$145.00Apr 16$51.00$54.10$52.55$26.00 09/09$24.15–$57.25$51.00--
$145.00Dec 17$65.50$69.50$67.50$44.90 10/01$38.75–$71.75$65.50--
$140.00Nov 20$43.80$46.60$45.20$31.00 10/12$13.25–$50.15$43.8026
$140.00Dec 18$46.10$49.00$47.55$34.50 10/16$17.35–$52.95$46.10--
$140.00Jan 15$48.40$50.60$49.50$34.93 10/14$19.30–$54.70$48.40--
$140.00Apr 16$54.70$57.00$55.85$31.55 09/21$26.35–$61.10$54.70--
$140.00Dec 17$68.00$72.50$70.25$59.55 10/19$40.75–$75.00$68.00--
$230.00Nov 20$0.60$3.30$1.95$0.60 10/19$0.28–$1.95$0.60--
$230.00Dec 18$4.80$7.30$6.05$5.95 10/22$0.95–$7.00$5.95--
$230.00Jan 15$6.80$10.00$8.40$4.80 10/16$2.08–$9.10$6.80--
$230.00Apr 16$15.10$17.60$16.35$18.54 10/22$5.70–$18.90$16.35--
$230.00Dec 17$31.50$36.00$33.75$47.00 09/03$17.70–$36.90$33.75--
$135.00Nov 20$48.20$50.80$49.50$34.25 10/16$15.55–$55.15$48.20--
$135.00Dec 18$50.50$53.10$51.80$35.90 10/08$19.85–$57.35$50.50--
$135.00Jan 15$52.50$55.10$53.80$38.34 10/12$21.75–$59.00$52.50--
$135.00Apr 16$57.80$61.10$59.45$44.70 10/14$28.95–$64.70$57.80--
$135.00Dec 17$71.00$75.50$73.25$49.30 09/08$42.75–$78.45$71.00--
$130.00Nov 20$53.10$56.20$54.65$38.95 10/16$18.75–$59.90$53.10--
$240.00Nov 20$0.75$1.00$0.88$1.38 10/22$0.23–$1.33$0.88--
$240.00Dec 18$3.60$6.00$4.80$5.40 10/23$1.05–$5.55$4.80--
$240.00Jan 15$4.50$7.80$6.15$7.50 10/23$1.73–$7.95$6.15--
$240.00Apr 16$13.10$15.50$14.30$16.60 10/22$4.80–$16.40$14.30--
$240.00Nov 19$26.50$31.00$28.75$22.50 10/16$14.40–$31.35$26.50--
$240.00Dec 17$29.00$33.50$31.25$43.40 09/03$16.35–$34.40$31.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Dec 18$16.80$19.60$18.20$30.70 10/05$16.15–$46.40$18.20--
$185.00Jan 15$19.60$21.70$20.65$32.70 10/05$18.15–$47.35$20.65--
$185.00Apr 16$26.70$29.20$27.95$46.27 09/14$25.90–$51.20$27.95--
$180.00Dec 18$14.60$16.90$15.75$25.60 10/06$13.90–$42.10$15.75--
$180.00Jan 15$17.10$19.20$18.15$15.70 10/23$15.80–$43.35$17.10--
$180.00Apr 16$23.80$26.30$25.05$33.80 10/14$23.50–$47.45$25.05--
$190.00Dec 18$20.70$22.80$21.75$18.75 10/22$18.80–$50.90$20.70--
$175.00Nov 20$5.80$7.90$6.85$17.60 10/07$5.60–$34.55$6.85--
$175.00Dec 18$12.60$14.70$13.65$11.99 10/23$11.35–$37.65$12.60--
$175.00Jan 15$14.40$16.70$15.55$26.10 10/05$13.55–$39.20$15.55--
$195.00Dec 18$23.30$26.20$24.75$21.60 10/23$21.60–$55.35$23.30--
$195.00Jan 15$24.80$28.10$26.45$23.97 10/23$23.55–$56.15$24.80--
$195.00Apr 16$32.40$35.30$33.85$59.00 09/09$31.75–$59.15$33.85--
$170.00Nov 20$3.90$5.00$4.45$12.97 10/16$4.25–$30.90$4.4514
$170.00Dec 18$9.90$12.30$11.10$14.45 10/16$9.45–$33.80$11.10--
$170.00Jan 15$11.70$14.40$13.05$11.45 10/23$11.20–$35.35$11.70--
$200.00Dec 18$26.60$29.20$27.90$58.00 09/09$24.80–$59.85$27.90--
$200.00Jan 15$28.80$31.40$30.10$29.50 10/22$26.90–$60.45$29.50--
$200.00Nov 19$45.50$50.00$47.75$71.65 09/11$45.80–$70.45$47.75--
$165.00Nov 20$2.30$4.90$3.60$3.10 10/23$3.60–$26.70$3.10--
$165.00Dec 18$7.80$10.20$9.00$18.30 10/05$7.75–$30.45$9.00--
$165.00Jan 15$9.60$12.40$11.00$17.60 10/13$10.30–$31.65$11.00--
$165.00Apr 16$16.60$18.90$17.75$24.00 10/16$16.75–$36.45$17.75--
$165.00Dec 17$28.00$32.00$30.00$32.30 08/26$28.50–$46.60$30.00--
$160.00Nov 20$2.20$3.90$3.05$6.60 10/16$2.13–$22.65$3.05--
$160.00Dec 18$6.00$8.50$7.25$15.70 10/05$6.20–$26.90$7.25--
$160.00Jan 15$8.00$10.10$9.05$16.40 10/06$7.85–$28.00$9.0511
$160.00Apr 16$14.50$17.40$15.95$15.00 10/23$15.35–$33.10$15.00--
$160.00Dec 17$25.50$30.00$27.75$27.00 10/22$26.15–$43.35$27.00--
$210.00Dec 18$34.00$36.70$35.35$32.00 09/02$31.55–$69.20$34.00--
$210.00Jan 15$35.70$38.20$36.95$52.50 10/05$32.90–$69.70$36.95--
$210.00Dec 17$53.50$58.00$55.75$50.14 08/28$53.75–$79.50$53.50--
$155.00Nov 20$1.50$3.10$2.30$5.44 10/16$1.50–$19.20$2.30--
$155.00Dec 18$4.40$7.10$5.75$12.60 10/08$5.35–$23.60$5.75--
$155.00Jan 15$6.30$8.80$7.55$13.00 10/13$6.85–$24.40$7.55--
$155.00Apr 16$12.20$15.50$13.85$30.60 09/10$13.05–$29.50$13.85--
$150.00Nov 20$0.55$1.35$0.95$1.85 10/23$0.95–$15.70$0.9544
$150.00Dec 18$3.20$6.20$4.70$9.40 10/13$4.30–$19.80$4.70--
$150.00Jan 15$5.60$8.70$7.15$6.60 10/22$5.15–$21.65$6.60127
$150.00Apr 16$10.90$13.00$11.95$11.70 10/22$11.05–$26.80$11.70--
$150.00Dec 17$21.00$25.50$23.25$28.29 10/14$21.75–$36.80$23.25--
$220.00Jan 15$43.20$46.00$44.60$58.70 10/06$40.55–$79.10$44.60--
$145.00Nov 20$0.10$1.25$0.68$1.12 10/22$0.68–$12.70$0.68--
$145.00Dec 18$2.25$5.30$3.78$6.12 10/16$3.60–$17.20$3.78--
$145.00Jan 15$4.70$7.50$6.10$4.90 10/22$4.45–$18.35$4.90--
$145.00Apr 16$9.10$12.00$10.55$18.50 09/04$9.75–$23.85$10.55--
$145.00Dec 17$19.00$23.00$21.00$20.75 10/22$19.85–$33.80$20.75--
$140.00Nov 20$0.20$2.10$1.15$0.70 10/22$0.53–$9.90$0.70--
$140.00Dec 18$1.80$3.60$2.70$4.49 10/16$2.45–$14.30$2.70--
$140.00Jan 15$2.80$6.40$4.60$5.87 10/16$3.95–$15.85$4.60--
$140.00Apr 16$7.60$10.10$8.85$11.80 10/19$8.70–$20.90$8.85--
$230.00Jan 15$51.50$53.70$52.60$49.10 09/02$48.20–$88.55$51.50--
$135.00Nov 20$0.15$2.60$1.38$0.45 10/22$0.43–$8.10$0.45--
$135.00Dec 18$1.30$2.95$2.13$5.22 10/08$1.75–$11.95$2.13--
$135.00Jan 15$2.05$5.10$3.58$5.50 10/12$2.93–$13.55$3.58--
$135.00Apr 16$6.30$8.20$7.25$20.21 09/11$7.15–$18.30$7.25--
$130.00Nov 20$0.05$2.45$1.25$1.10 10/14$0.38–$6.05$1.10--
$130.00Dec 18$0.90$2.45$1.68$4.07 10/06$1.40–$9.75$1.68--
$130.00Jan 15$1.35$4.90$3.13$4.90 10/13$2.23–$11.15$3.13--
$130.00Apr 16$5.10$7.50$6.30$12.00 10/05$5.90–$16.10$6.30--
$130.00Nov 19$12.20$16.00$14.10$19.26 10/05$13.30–$24.25$14.10--
$130.00Dec 17$13.00$17.30$15.15$19.60 10/08$14.10–$25.35$15.15--
$240.00Jan 15$59.60$62.50$61.05$51.80 09/03$56.25–$98.40$59.60--
$125.00Nov 20$0.00$2.35$1.18$0.20 10/22$0.38–$4.45$0.20--
$125.00Dec 18$1.05$1.60$1.33$2.40 10/16$1.27–$7.70$1.33--
$125.00Jan 15$1.60$2.85$2.23$3.96 10/13$2.23–$9.25$2.23--
$125.00Apr 16$4.00$6.30$5.15$7.60 10/19$4.70–$14.00$5.15--
$125.00Dec 17$11.50$16.00$13.75$18.65 10/05$13.20–$23.00$13.75--
$120.00Nov 20$0.00$2.30$1.15$0.29 10/23$0.57–$3.30$0.29--
$120.00Dec 18$0.70$1.35$1.02$1.80 10/19$0.90–$6.65$1.0298
$120.00Jan 15$1.10$3.50$2.30$6.00 09/21$2.15–$7.30$2.30--
$120.00Apr 16$3.00$5.60$4.30$9.00 09/08$3.88–$12.15$4.30--
$120.00Nov 19$9.20$13.00$11.10$15.70 09/04$10.15–$19.25$11.10--
$120.00Dec 17$10.00$13.60$11.80$14.90 10/12$11.25–$20.40$11.80--
$115.00Nov 20$0.00$2.25$1.13$1.88 09/30$0.35–$2.08$1.13--
$115.00Dec 18$0.00$2.85$1.43$1.35 10/19$0.83–$4.80$1.35--
$115.00Jan 15$0.10$2.70$1.40$4.60 09/24$1.40–$6.00$1.40--
$115.00Apr 16$2.25$4.90$3.58$9.03 09/25$3.30–$9.90$3.58--
$110.00Nov 20$0.00$0.55$0.28$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.20$1.40$0.80$1.25 10/08$0.57–$4.00$0.80--
$110.00Jan 15$0.10$3.20$1.65$4.50 09/09$0.88–$4.85$1.65--
$110.00Dec 17$7.00$10.70$8.85$12.05 10/06$8.85–$16.25$8.85--
$260.00Dec 18$76.70$79.50$78.10$64.40 09/03$73.10–$118.15$76.70--
$260.00Jan 15$77.20$80.40$78.80$66.00 09/03$73.75–$117.70$77.20--
$105.00Nov 20$0.00$2.20$1.10$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.15$0.90$0.53$0.90 10/08$0.48–$3.18$0.53121
$105.00Jan 15$0.10$2.05$1.08$1.45 10/07$0.73–$3.70$1.08--
$105.00Dec 17$5.50$10.20$7.85$11.35 09/04$7.60–$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$0.00$2.40$1.20$0.62 10/13$0.50–$2.30$0.62--
$100.00Jan 15$0.15$2.75$1.45$0.96 10/23$0.83–$2.75$0.96--
$100.00Apr 16$0.90$3.40$2.15$6.60 09/11$1.80–$5.60$2.15--
$100.00Nov 19$3.70$8.00$5.85$11.00 09/24$5.60–$11.45$5.85--
$95.00Jan 15$0.00$2.60$1.30$1.90 09/21$0.58–$2.17$1.30--
$95.00Apr 16$0.65$1.95$1.30$2.21 10/14$1.30–$4.50$1.30--
$95.00Dec 17$3.50$8.00$5.75$10.50 09/09$5.15–$10.80$5.75--
$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$0.05$3.10$1.58$3.67 09/21$0.95–$3.70$1.58--
$90.00Dec 17$2.50$7.40$4.95$7.90 09/08$4.25–$9.15$4.95--

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 380
Total Puts 2,443
Put/Call Ratio 6.43
Net Difference -2,063

Prior's Put/Call Breakdown

Total Calls 186
Total Puts 105
Put/Call Ratio 0.56
Net Difference 81

Prior 7-Day Put/Call Summary

Total Calls 1,204
Total Puts 581
Average Put/Call Ratio 0.47
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