Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$169.15 -8.05%
$171.00 (+1.09%)🌙
as of 10/27 06:30 PM
(10/26 18:31) ◀
|
Tuesday, October 27, 2026 (6:30pm)
January 2026
|
▶ (10/28 18:32)
◀ 10/27 18:30 ▶

Option Volume

Detail
ℹ
Current (10/27) 493
Calls: 323 (66%)
Puts: 170 (34%)
Prior (10/26) 2,823
Calls: 380 (13%)
Puts: 2,443 (87%)
Current vs Prior -82.54%
Calls: -15.00% (Calls)
Puts: -93.04% (Puts)
Prior 7-Day Total 4,245
Calls: 1,348 (32%)
Puts: 2,897 (68%)
Prior 7-Day Average 606
Calls: 192 (32%)
Puts: 413 (68%)
Current vs Prior 7-Day Avg -18.70%
Calls: +67.73%
Puts: -58.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $348.7K
Calls: $259.3K (74%)
Puts: $89.4K (26%)
Prior (10/26) $11.81M
Calls: $435.4K (4%)
Puts: $11.38M (96%)
Current vs Prior -97.05%
Calls: -40.44%
Puts: -99.21%
Prior 7-Day Total $13.68M
Calls: $2.09M (15%)
Puts: $11.59M (85%)
Prior 7-Day Average $1.95M
Calls: $298.6K (15%)
Puts: $1.66M (85%)
Current vs Prior 7-Day Avg -82.15%
Calls: -13.15%
Puts: -94.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.53
Prior (10/26) 6.43
Current vs Prior -91.81%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -52.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 2,601
Calls: 1,973 (76%)
Puts: 628 (24%)
Prior (10/26) 520
Calls: 105 (20%)
Puts: 415 (80%)
Current vs Prior +400.19%
Prior 7-Day Total 12,202
Calls: 8,872 (73%)
Puts: 3,330 (27%)
Prior 7-Day Average 1,743
Calls: 1,267 (73%)
Puts: 475 (27%)
Current vs Prior 7-Day Avg +49.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.42% | 21.34%
Prior 13.35% | 20.90%
Current vs Prior +0.56% | +2.11%
Prior 7-Day Avg 14.34% | 21.59%
Current vs 7-Day Avg -6.41% | -1.13%
Prior 7-Day Eod 13.35% | 20.90%
Current vs 7-Day Eod +0.56% | +2.11%
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

Moderately bullish flow with 74% call dollar volume ($259.3K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 83% vs prior. Bullish P/C ratio of 0.53.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 3 found (avg delta 0.56, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2011.1014.50$12.8026.6%20.61--
$170.00Nov 208.9010.80$9.8519.3%20.5227
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2011.7013.90$12.8017.2%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 344, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 206.007.00$6.5015.4%1080.38146
$190.00Nov 203.404.40$3.9025.6%1000.2622
$210.00Nov 200.851.75$1.3069.2%160.1020
$195.00Nov 201.853.90$2.8871.2%100.2169
$165.00Nov 2011.1014.50$12.8026.6%20.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 209.0010.80$9.9018.2%330.4718
$155.00Nov 203.204.10$3.6524.7%300.2417
$140.00Nov 200.051.20$0.63182.5%130.0663
$150.00Nov 201.903.00$2.4544.9%110.1747
$135.00Nov 200.001.25$0.63198.4%100.0511

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. 14 found (best R:R 3.55, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$1.10$3.90$1.1052%3.55$171.10
$200.00$210.00Nov 20$0.78$9.22$0.7816%11.82$200.78
$180.00$190.00Nov 20$2.60$7.40$2.6038%2.85$182.60
$190.00$195.00Nov 20$1.02$3.98$1.0226%3.90$191.02
$195.00$200.00Nov 20$0.80$4.20$0.8021%5.25$195.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$120.00Nov 20$0.30$14.70$0.305%49.00$134.70
$150.00$145.00Nov 20$0.85$4.15$0.8518%4.88$149.15
$155.00$150.00Nov 20$1.20$3.80$1.2024%3.17$153.80
$170.00$165.00Nov 20$2.50$2.50$2.5047%1.00$167.50
$175.00$170.00Nov 20$2.90$2.10$2.9054%0.72$172.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.60, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Nov 20$2.25$2.25$2.7554%0.82$177.25
$195.00$200.00Nov 20$0.80$0.80$4.2079%0.19$195.80
$190.00$195.00Nov 20$1.02$1.02$3.9874%0.26$191.02
$180.00$190.00Nov 20$2.60$2.60$7.4062%0.35$182.60
$200.00$210.00Nov 20$0.78$0.78$9.2284%0.08$200.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$155.00Nov 20$3.75$3.75$6.2561%0.60$161.25
$145.00$140.00Nov 20$0.97$0.97$4.0388%0.24$144.03
$155.00$150.00Nov 20$1.20$1.20$3.8076%0.32$153.80
$150.00$145.00Nov 20$0.85$0.85$4.1582%0.20$149.15
$135.00$120.00Nov 20$0.30$0.30$14.7095%0.02$134.70

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. 3 found (cheapest 11.68% of stock, avg 12.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$9.85$9.90$19.75$150.25$189.7511.68%
$165.00Nov 20$12.80$7.40$20.20$144.80$185.2011.94%
$175.00Nov 20$8.75$12.80$21.55$153.45$196.5512.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.18% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$145.00Nov 20$2.08$1.60$3.68$141.32$203.68
$200.00$150.00Nov 20$2.08$2.45$4.53$145.47$204.53
$195.00$145.00Nov 20$2.88$1.60$4.48$140.52$199.48
$195.00$150.00Nov 20$2.88$2.45$5.33$144.67$200.33
$200.00$155.00Nov 20$2.08$3.65$5.73$149.27$205.73
$190.00$145.00Nov 20$3.90$1.60$5.50$139.50$195.50
$195.00$155.00Nov 20$2.88$3.65$6.53$148.47$201.53
$190.00$150.00Nov 20$3.90$2.45$6.35$143.65$196.35
$190.00$155.00Nov 20$3.90$3.65$7.55$147.45$197.55
$180.00$145.00Nov 20$6.50$1.60$8.10$136.90$188.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.55, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145195/200Nov 20$1.77$3.2367%0.55$143.23$196.77
140/145190/195Nov 20$1.99$3.0162%0.66$143.01$191.99
150/155195/200Nov 20$2.00$3.0056%0.67$153.00$197.00
145/150195/200Nov 20$1.65$3.3562%0.49$148.35$196.65
150/155190/195Nov 20$2.22$2.7850%0.80$152.78$192.22
145/150190/195Nov 20$1.87$3.1357%0.60$148.13$191.87
140/145200/210Nov 20$1.75$8.2572%0.21$143.25$201.75
145/150200/210Nov 20$1.63$8.3766%0.19$148.37$201.63
150/155200/210Nov 20$1.98$8.0260%0.25$153.02$201.98
120/135200/210Nov 20$1.08$13.9279%0.08$133.92$201.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 21.73, cheapest $0.22)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.22$4.7810%21.73
$165.00$170.00$175.00Nov 20$1.85$3.1515%1.70
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.40$4.6015%11.50
$145.00$150.00$155.00Nov 20$0.35$4.6512%13.29
$135.00$140.00$145.00Nov 20$0.97$4.037%4.15

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 $-1.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Nov 20-$1.30$8.70
$200.00$210.001:2Nov 20-$0.52$9.48
$195.00$200.001:2Nov 20-$1.28$3.72
$190.00$195.001:2Nov 20-$1.86$3.14
$175.00$180.001:2Nov 20-$4.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$120.001:2Nov 20-$0.03$14.97
$150.00$145.001:2Nov 20-$0.75$4.25
$155.00$150.001:2Nov 20-$1.25$3.75
$140.00$135.001:2Nov 20-$0.63$4.37
$170.00$165.001:2Nov 20-$4.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.55%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$7.700.463.5%4.55%8.01%1--
$180.00Nov 20$6.000.386.4%3.55%9.96%108146
$170.00Nov 20$8.900.520.5%5.26%5.76%227
$190.00Nov 20$3.400.2612.3%2.01%14.34%10022
$195.00Nov 20$1.850.2115.3%1.09%16.38%1069
$200.00Nov 20$1.850.1618.2%1.09%19.33%2266
$210.00Nov 20$0.850.1024.1%0.50%24.65%1620

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, 198 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 $135.00 01-15 call last traded $38.34 on 10/12 (now $39.80/$42.90) — try a limit near $39.80. Also watch the $175.00 04-16 call last traded $21.20 on 10/01 (now $25.50/$27.90) — try a limit near $25.50; the $165.00 04-16 call last traded $32.10 on 10/19 (now $29.90/$32.80) — try a limit near $31.35. Most tradeable put: the $195.00 01-15 put last traded $23.97 on 10/23 (now $33.20/$35.40) — try a limit near $33.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$8.90$10.80$9.85$12.00 10/19$3.95–$24.45$9.8527
$170.00Dec 18$16.40$19.00$17.70$17.05 10/16$7.70–$30.25$17.05--
$170.00Jan 15$18.90$21.70$20.30$17.50 10/13$9.10–$32.90$18.90--
$170.00Apr 16$27.30$30.10$28.70$27.40 10/06$15.95–$41.70$27.4012
$170.00Nov 19$41.00$45.50$43.25$34.00 09/14$28.25–$56.50$41.00--
$170.00Dec 17$43.50$47.50$45.50$43.00 10/05$30.25–$58.75$43.50--
$165.00Nov 20$11.10$14.50$12.80$13.90 10/16$4.55–$28.10$12.80--
$165.00Dec 18$18.60$21.10$19.85$16.70 10/07$8.40–$33.80$18.60--
$165.00Jan 15$21.10$23.50$22.30$36.54 10/22$10.45–$36.20$22.30--
$165.00Apr 16$29.90$32.80$31.35$32.10 10/19$16.90–$44.80$31.354
$175.00Nov 20$7.70$9.80$8.75$10.00 10/19$2.72–$20.95$8.75--
$175.00Dec 18$14.10$16.40$15.25$13.90 10/14$6.65–$27.70$14.10--
$175.00Jan 15$16.30$19.20$17.75$29.33 10/23$7.80–$30.10$17.75443
$175.00Apr 16$25.50$27.90$26.70$21.20 10/01$14.30–$39.45$25.505
$175.00Dec 17$41.50$45.50$43.50$31.06 09/09$28.45–$56.50$41.50--
$160.00Nov 20$14.70$17.50$16.10$18.16 10/19$5.95–$32.25$16.10--
$160.00Dec 18$21.60$23.70$22.65$19.50 10/06$9.80–$37.15$21.60--
$160.00Jan 15$23.70$26.80$25.25$23.24 10/06$11.90–$39.30$23.70--
$160.00Apr 16$32.00$35.20$33.60$30.60 10/06$18.90–$48.00$32.00--
$160.00Nov 19$45.00$49.50$47.25$40.22 09/08$31.30–$61.25$45.00--
$160.00Dec 17$47.50$51.50$49.50$44.30 10/08$32.80–$63.75$47.50--
$180.00Nov 20$6.00$7.00$6.50$8.10 10/19$2.42–$17.75$6.50146
$180.00Dec 18$12.50$15.20$13.85$14.60 10/19$5.70–$24.30$13.85--
$180.00Jan 15$14.70$17.60$16.15$13.90 10/05$6.90–$26.95$14.70--
$180.00Apr 16$23.30$26.50$24.90$22.90 10/06$13.05–$36.50$23.30--
$180.00Nov 19$37.50$41.50$39.50$30.40 09/14$25.45–$52.25$37.50--
$180.00Dec 17$40.00$44.00$42.00$45.84 10/16$27.50–$54.50$42.00--
$155.00Nov 20$17.70$20.80$19.25$17.80 10/14$6.95–$36.45$17.80--
$155.00Dec 18$23.50$26.20$24.85$40.23 10/23$11.40–$41.15$24.85--
$155.00Jan 15$26.80$29.60$28.20$15.90 09/25$13.45–$42.90$26.80--
$155.00Apr 16$34.90$37.70$36.30$28.00 10/05$20.25–$50.90$34.90--
$155.00Dec 17$50.00$54.00$52.00$42.90 09/14$34.90–$66.25$50.00--
$185.00Nov 20$4.40$6.60$5.50$14.02 10/23$1.50–$14.65$5.50--
$185.00Dec 18$10.80$13.30$12.05$21.60 10/23$4.80–$21.60$12.05--
$185.00Jan 15$13.20$15.80$14.50$12.50 10/13$5.45–$24.25$13.20158
$185.00Apr 16$21.70$24.40$23.05$20.47 10/07$12.05–$34.60$21.70--
$185.00Nov 19$35.50$40.00$37.75$29.20 09/14$24.25–$49.75$35.50--
$185.00Dec 17$37.50$42.00$39.75$62.85 09/03$26.50–$52.50$39.75--
$150.00Nov 20$21.60$24.60$23.10$24.10 10/19$8.45–$40.85$23.10--
$150.00Dec 18$27.20$29.70$28.45$25.70 10/08$13.15–$44.50$27.20--
$150.00Jan 15$29.70$32.40$31.05$26.00 10/05$15.20–$46.80$29.70--
$150.00Apr 16$37.40$40.40$38.90$29.70 10/02$22.25–$54.05$37.40--
$150.00Nov 19$50.00$54.00$52.00$49.08 10/14$34.75–$67.00$50.00--
$150.00Dec 17$52.00$56.50$54.25$50.12 10/05$36.10–$69.00$52.00--
$190.00Nov 20$3.40$4.40$3.90$11.50 10/23$1.48–$12.40$3.9022
$190.00Dec 18$9.40$11.80$10.60$10.80 10/19$3.85–$19.45$10.60--
$190.00Jan 15$11.70$14.30$13.00$21.83 10/23$4.60–$22.35$13.00--
$190.00Apr 16$19.90$22.70$21.30$19.50 10/14$10.85–$32.25$19.90--
$190.00Nov 19$34.00$38.00$36.00$30.00 10/01$23.25–$47.80$34.00--
$190.00Dec 17$36.00$40.50$38.25$60.75 09/03$25.25–$50.40$38.25--
$145.00Nov 20$26.00$28.70$27.35$24.80 10/14$10.45–$45.50$26.00--
$145.00Dec 18$30.70$33.20$31.95$28.70 10/08$15.05–$48.70$30.70--
$145.00Jan 15$32.70$35.80$34.25$36.20 10/19$17.25–$50.45$34.25--
$145.00Apr 16$40.10$43.40$41.75$26.00 09/09$24.15–$57.25$40.10--
$145.00Dec 17$54.50$58.50$56.50$44.90 10/01$38.75–$71.75$54.50--
$195.00Nov 20$1.85$3.90$2.88$11.20 10/22$1.13–$9.50$2.8869
$195.00Dec 18$7.90$10.50$9.20$17.00 10/23$3.18–$17.15$9.20--
$195.00Jan 15$9.90$13.00$11.45$20.60 10/22$3.90–$19.80$11.4535
$195.00Apr 16$18.80$21.10$19.95$20.20 10/19$10.25–$29.90$19.952
$195.00Dec 17$34.50$38.50$36.50$29.10 09/14$24.45–$48.25$34.50--
$140.00Nov 20$30.10$33.00$31.55$31.00 10/12$13.25–$50.15$31.00--
$140.00Dec 18$34.20$36.80$35.50$34.50 10/16$17.35–$52.95$34.50--
$140.00Jan 15$36.40$39.20$37.80$34.93 10/14$19.30–$54.70$36.40--
$140.00Apr 16$43.10$46.40$44.75$31.55 09/21$26.35–$61.10$43.10--
$140.00Dec 17$57.00$61.50$59.25$59.55 10/19$40.75–$75.00$59.25--
$200.00Nov 20$1.85$2.30$2.08$7.65 10/23$1.02–$8.00$2.08266
$200.00Dec 18$6.60$9.60$8.10$15.30 10/23$3.05–$15.15$8.10--
$200.00Jan 15$8.60$11.70$10.15$17.80 10/23$3.65–$17.85$10.15--
$200.00Apr 16$16.60$19.70$18.15$21.20 10/16$9.60–$27.90$18.154
$200.00Nov 19$30.50$35.00$32.75$25.79 10/01$21.15–$43.75$30.50--
$200.00Dec 17$33.00$37.00$35.00$47.15 10/22$22.75–$46.50$35.00--
$135.00Nov 20$34.70$37.50$36.10$34.25 10/16$15.55–$55.15$34.70--
$135.00Dec 18$38.30$40.70$39.50$35.90 10/08$19.85–$57.35$38.30--
$135.00Jan 15$39.80$42.90$41.35$38.34 10/12$21.75–$59.00$39.8012
$135.00Apr 16$46.40$49.50$47.95$44.70 10/14$28.95–$64.70$46.40--
$135.00Dec 17$60.00$64.00$62.00$49.30 09/08$42.75–$78.45$60.00--
$130.00Nov 20$39.30$42.30$40.80$38.95 10/16$18.75–$59.90$39.30--
$130.00Jan 15$43.60$46.80$45.20--$45.20–$45.20—$43.6030
$210.00Nov 20$0.85$1.75$1.30$5.90 10/22$0.48–$4.90$1.3020
$210.00Dec 18$5.30$7.40$6.35$5.90 10/19$1.80–$11.85$5.90496
$210.00Jan 15$6.80$9.60$8.20$14.40 10/22$2.83–$14.55$8.20--
$210.00Apr 16$14.00$17.00$15.50$14.36 10/06$8.20–$24.20$14.36--
$210.00Nov 19$27.50$32.00$29.75$51.15 08/27$19.50–$40.50$29.75--
$210.00Dec 17$30.00$34.50$32.25$53.60 09/03$21.15–$43.00$32.25--
$120.00Dec 18$51.10$53.50$52.30--$52.30–$52.30—$51.1023
$220.00Nov 20$0.30$1.30$0.80$2.97 10/23$0.35–$3.35$0.8021
$220.00Dec 18$3.90$6.30$5.10$9.40 10/23$1.88–$9.30$5.10--
$220.00Jan 15$4.80$7.90$6.35$11.27 10/23$2.17–$11.55$6.35--
$220.00Apr 16$12.60$14.80$13.70$10.00 10/01$6.80–$21.20$12.6026
$220.00Nov 19$25.00$29.50$27.25$43.93 09/02$17.65–$37.25$27.25--
$220.00Dec 17$27.50$32.00$29.75$25.80 10/08$19.35–$39.90$27.50--
$230.00Nov 20$0.00$2.60$1.30$0.60 10/19$0.28–$1.95$0.60--
$230.00Dec 18$2.20$5.10$3.65$5.95 10/22$0.95–$7.00$3.65--
$230.00Jan 15$3.30$6.90$5.10$4.80 10/16$2.08–$9.10$4.80--
$230.00Apr 16$9.90$13.00$11.45$18.54 10/22$5.70–$18.90$11.45--
$230.00Dec 17$25.00$29.50$27.25$47.00 09/03$17.70–$36.90$27.25--
$240.00Nov 20$0.05$0.60$0.33$1.38 10/22$0.23–$1.33$0.33--
$240.00Dec 18$1.35$4.50$2.93$5.40 10/23$1.05–$5.55$2.93--
$240.00Jan 15$3.00$5.50$4.25$7.50 10/23$1.73–$7.95$4.25--
$240.00Apr 16$8.20$11.20$9.70$16.60 10/22$4.80–$16.40$9.70136
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$9.00$10.80$9.90$12.97 10/16$4.25–$30.90$9.9018
$170.00Dec 18$15.40$17.10$16.25$14.45 10/16$9.45–$33.80$15.4029
$170.00Jan 15$17.00$19.80$18.40$11.45 10/23$11.20–$35.35$17.00--
$165.00Nov 20$6.60$8.20$7.40$3.10 10/23$3.60–$26.70$6.60--
$165.00Dec 18$12.60$14.50$13.55$18.30 10/05$7.75–$30.45$13.55--
$165.00Jan 15$14.40$17.10$15.75$17.60 10/13$10.30–$31.65$15.75--
$165.00Apr 16$21.10$24.20$22.65$24.00 10/16$16.75–$36.45$22.65--
$165.00Dec 17$32.00$36.40$34.20$32.30 08/26$28.50–$46.60$32.30--
$175.00Nov 20$11.70$13.90$12.80$17.60 10/07$5.60–$34.55$12.80--
$175.00Dec 18$18.20$20.00$19.10$11.99 10/23$11.35–$37.65$18.20--
$175.00Jan 15$20.00$22.00$21.00$26.10 10/05$13.55–$39.20$21.00--
$160.00Nov 20$3.80$6.30$5.05$6.60 10/16$2.13–$22.65$5.05--
$160.00Dec 18$10.30$12.10$11.20$15.70 10/05$6.20–$26.90$11.20--
$160.00Jan 15$12.30$14.20$13.25$16.40 10/06$7.85–$28.00$13.2529
$160.00Apr 16$18.60$21.40$20.00$15.00 10/23$15.35–$33.10$18.60--
$160.00Dec 17$29.50$34.00$31.75$27.00 10/22$26.15–$43.35$29.50--
$180.00Dec 18$21.10$23.10$22.10$25.60 10/06$13.90–$42.10$22.109
$180.00Jan 15$23.10$25.20$24.15$15.70 10/23$15.80–$43.35$23.10--
$180.00Apr 16$29.50$32.50$31.00$33.80 10/14$23.50–$47.45$31.00--
$155.00Nov 20$3.20$4.10$3.65$5.44 10/16$1.50–$19.20$3.6517
$155.00Dec 18$8.60$10.10$9.35$12.60 10/08$5.35–$23.60$9.35--
$155.00Jan 15$10.30$12.70$11.50$13.00 10/13$6.85–$24.40$11.50--
$155.00Apr 16$16.30$19.30$17.80$30.60 09/10$13.05–$29.50$17.80--
$185.00Dec 18$24.50$26.30$25.40$30.70 10/05$16.15–$46.40$25.40--
$185.00Jan 15$26.00$28.70$27.35$32.70 10/05$18.15–$47.35$27.35--
$185.00Apr 16$32.70$36.00$34.35$46.27 09/14$25.90–$51.20$34.35--
$150.00Nov 20$1.90$3.00$2.45$1.85 10/23$0.95–$15.70$1.9047
$150.00Dec 18$6.70$8.10$7.40$9.40 10/13$4.30–$19.80$7.40--
$150.00Jan 15$8.00$10.90$9.45$6.60 10/22$5.15–$21.65$8.00--
$150.00Apr 16$14.20$16.70$15.45$11.70 10/22$11.05–$26.80$14.20--
$150.00Dec 17$24.00$28.70$26.35$28.29 10/14$21.75–$36.80$26.35--
$190.00Dec 18$27.90$30.20$29.05$18.75 10/22$18.80–$50.90$27.90--
$145.00Nov 20$0.45$2.75$1.60$1.12 10/22$0.68–$12.70$1.12--
$145.00Dec 18$5.30$6.40$5.85$6.12 10/16$3.60–$17.20$5.85--
$145.00Jan 15$6.70$9.80$8.25$4.90 10/22$4.45–$18.35$6.70--
$145.00Apr 16$12.20$14.80$13.50$18.50 09/04$9.75–$23.85$13.50--
$145.00Dec 17$22.00$26.30$24.15$20.75 10/22$19.85–$33.80$22.00--
$195.00Dec 18$31.50$33.90$32.70$21.60 10/23$21.60–$55.35$31.50--
$195.00Jan 15$33.20$35.40$34.30$23.97 10/23$23.55–$56.15$33.2021
$195.00Apr 16$39.30$42.40$40.85$59.00 09/09$31.75–$59.15$40.85--
$140.00Nov 20$0.05$1.20$0.63$0.70 10/22$0.53–$9.90$0.6363
$140.00Dec 18$3.20$5.50$4.35$4.49 10/16$2.45–$14.30$4.35--
$140.00Jan 15$4.10$7.60$5.85$5.87 10/16$3.95–$15.85$5.85--
$140.00Apr 16$10.40$13.20$11.80$11.80 10/19$8.70–$20.90$11.80--
$200.00Dec 18$35.30$38.20$36.75$58.00 09/09$24.80–$59.85$36.75--
$200.00Jan 15$36.70$39.20$37.95$29.50 10/22$26.90–$60.45$36.70--
$200.00Nov 19$52.00$56.00$54.00$71.65 09/11$45.80–$70.45$54.00--
$135.00Nov 20$0.00$1.25$0.63$0.45 10/22$0.43–$8.10$0.4511
$135.00Dec 18$2.60$4.10$3.35$5.22 10/08$1.75–$11.95$3.35--
$135.00Jan 15$3.60$6.50$5.05$5.50 10/12$2.93–$13.55$5.05--
$135.00Apr 16$8.60$11.40$10.00$20.21 09/11$7.15–$18.30$10.00--
$130.00Nov 20$0.00$0.80$0.40$1.10 10/14$0.38–$6.05$0.40--
$130.00Dec 18$1.20$3.90$2.55$4.07 10/06$1.40–$9.75$2.55--
$130.00Jan 15$2.55$5.40$3.98$4.90 10/13$2.23–$11.15$3.98--
$130.00Apr 16$7.10$9.30$8.20$12.00 10/05$5.90–$16.10$8.20--
$130.00Nov 19$14.00$19.00$16.50$19.26 10/05$13.30–$24.25$16.50--
$130.00Dec 17$15.50$20.00$17.75$19.60 10/08$14.10–$25.35$17.75--
$210.00Dec 18$43.50$46.30$44.90$32.00 09/02$31.55–$69.20$43.50--
$210.00Jan 15$44.70$47.20$45.95$52.50 10/05$32.90–$69.70$45.95--
$210.00Dec 17$60.50$65.00$62.75$50.14 08/28$53.75–$79.50$60.50--
$125.00Nov 20$0.00$0.75$0.38$0.20 10/22$0.38–$4.45$0.20--
$125.00Dec 18$1.55$2.70$2.13$2.40 10/16$1.27–$7.70$2.13361
$125.00Jan 15$2.30$3.90$3.10$3.96 10/13$2.23–$9.25$3.10--
$125.00Apr 16$5.80$8.10$6.95$7.60 10/19$4.70–$14.00$6.95--
$125.00Dec 17$13.50$17.90$15.70$18.65 10/05$13.20–$23.00$15.70--
$120.00Nov 20$0.00$0.65$0.33$0.29 10/23$0.33–$3.30$0.2923
$120.00Dec 18$0.75$2.60$1.68$1.80 10/19$0.90–$6.65$1.68--
$120.00Jan 15$1.00$3.40$2.20$6.00 09/21$2.15–$7.30$2.20--
$120.00Apr 16$4.50$7.20$5.85$9.00 09/08$3.88–$12.15$5.85--
$120.00Nov 19$10.50$15.00$12.75$15.70 09/04$10.15–$19.25$12.75--
$120.00Dec 17$11.50$16.50$14.00$14.90 10/12$11.25–$20.40$14.00--
$220.00Jan 15$53.00$56.30$54.65$58.70 10/06$40.55–$79.10$54.65--
$115.00Nov 20$0.00$0.75$0.38$1.88 09/30$0.35–$2.08$0.38--
$115.00Dec 18$0.70$1.50$1.10$1.35 10/19$0.83–$4.80$1.10--
$115.00Jan 15$0.50$3.10$1.80$4.60 09/24$1.40–$6.00$1.80--
$115.00Apr 16$3.40$6.30$4.85$9.03 09/25$3.30–$9.90$4.85--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.30$1.20$0.75$1.25 10/08$0.57–$4.00$0.75--
$110.00Jan 15$0.50$2.05$1.27$4.50 09/09$0.88–$4.85$1.27--
$110.00Dec 17$8.50$13.50$11.00$12.05 10/06$8.85–$16.25$11.00--
$230.00Jan 15$61.80$65.20$63.50$49.10 09/02$48.20–$88.55$61.80--
$105.00Nov 20$0.00$0.95$0.48$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.05$0.60$0.33$0.90 10/08$0.33–$2.78$0.33--
$105.00Jan 15$0.45$1.40$0.93$1.45 10/07$0.73–$3.70$0.93--
$105.00Dec 17$7.00$11.60$9.30$11.35 09/04$7.60–$14.25$9.30--
$100.00Nov 20$0.00$0.95$0.48$0.55 09/30$0.38–$1.17$0.48--
$100.00Dec 18$0.00$1.05$0.53$0.62 10/13$0.50–$2.30$0.53--
$100.00Jan 15$0.25$1.20$0.73$0.96 10/23$0.73–$2.75$0.73--
$100.00Apr 16$1.10$3.00$2.05$6.60 09/11$1.80–$5.60$2.05--
$100.00Nov 19$4.60$9.30$6.95$11.00 09/24$5.60–$11.45$6.95--
$240.00Jan 15$70.80$74.20$72.50$51.80 09/03$56.25–$98.40$70.80--
$95.00Jan 15$0.00$1.10$0.55$1.90 09/21$0.55–$2.17$0.55--
$95.00Apr 16$1.10$3.20$2.15$2.21 10/14$1.30–$4.50$2.15--
$95.00Dec 17$4.50$8.50$6.50$10.50 09/09$5.15–$10.80$6.50--
$90.00Dec 18$0.00$0.75$0.38$1.53 09/11$0.38–$1.48$0.38--
$90.00Jan 15$0.00$2.50$1.25$1.90 09/09$0.50–$1.83$1.25--
$90.00Apr 16$0.65$3.10$1.88$3.67 09/21$0.95–$3.50$1.88--
$90.00Dec 17$3.50$7.50$5.50$7.90 09/08$4.25–$9.15$5.50--
$260.00Dec 18$89.20$92.50$90.85$64.40 09/03$73.10–$118.15$89.20--
$260.00Jan 15$89.70$92.70$91.20$66.00 09/03$73.75–$117.70$89.70--

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 323
Total Puts 170
Put/Call Ratio 0.53
Net Difference 153

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,348
Total Puts 2,897
Average Put/Call Ratio 1.11
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