Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$166.92 -1.32%
$162.00 (-2.95%)🌙
as of 10/28 06:32 PM
(10/27 18:30) ◀
|
Wednesday, October 28, 2026 (6:32pm)
January 2026
|
▶ (10/29 18:32)
◀ 10/28 18:32 ▶

Option Volume

Detail
ℹ
Current (10/28) 128
Calls: 85 (66%)
Puts: 43 (34%)
Prior (10/27) 493
Calls: 323 (66%)
Puts: 170 (34%)
Current vs Prior -74.04%
Calls: -73.68% (Calls)
Puts: -74.71% (Puts)
Prior 7-Day Total 4,435
Calls: 1,481 (33%)
Puts: 2,954 (67%)
Prior 7-Day Average 633
Calls: 211 (33%)
Puts: 422 (67%)
Current vs Prior 7-Day Avg -79.80%
Calls: -59.82%
Puts: -89.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $98.7K
Calls: $60.2K (61%)
Puts: $38.5K (39%)
Prior (10/27) $348.7K
Calls: $259.3K (74%)
Puts: $89.4K (26%)
Current vs Prior -71.69%
Calls: -76.77%
Puts: -56.97%
Prior 7-Day Total $13.45M
Calls: $1.81M (13%)
Puts: $11.64M (87%)
Prior 7-Day Average $1.92M
Calls: $259.0K (13%)
Puts: $1.66M (87%)
Current vs Prior 7-Day Avg -94.86%
Calls: -76.74%
Puts: -97.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.51
Prior (10/27) 0.53
Current vs Prior -3.88%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -53.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 1,538
Calls: 1,142 (74%)
Puts: 396 (26%)
Prior (10/27) 2,601
Calls: 1,973 (76%)
Puts: 628 (24%)
Current vs Prior -40.87%
Prior 7-Day Total 11,736
Calls: 9,612 (82%)
Puts: 2,124 (18%)
Prior 7-Day Average 1,676
Calls: 1,373 (82%)
Puts: 303 (18%)
Current vs Prior 7-Day Avg -8.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.73% | 20.49%
Prior 13.42% | 21.34%
Current vs Prior -5.14% | -4.00%
Prior 7-Day Avg 14.09% | 21.43%
Current vs 7-Day Avg -9.67% | -4.41%
Prior 7-Day Eod 13.42% | 21.34%
Current vs 7-Day Eod -5.14% | -4.00%
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

Moderately bullish flow with 61% call dollar volume ($60.2K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.51.

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 BEARISH
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. 4 found (avg delta 0.66, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 209.8012.00$10.9020.2%60.5821
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2016.5018.40$17.4510.9%40.78--
$175.00Nov 2011.8014.90$13.3523.2%50.6822
$170.00Nov 209.6011.10$10.3514.5%60.5842

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 100, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 204.205.70$4.9530.3%170.34249
$200.00Nov 201.252.40$1.8362.8%140.15266
$210.00Nov 200.501.55$1.02102.9%120.0916
$165.00Nov 209.8012.00$10.9020.2%60.5821
$170.00Nov 207.409.70$8.5526.9%50.5026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 205.106.80$5.9528.6%160.388
$170.00Nov 209.6011.10$10.3514.5%60.5842
$175.00Nov 2011.8014.90$13.3523.2%50.6822
$180.00Nov 2016.5018.40$17.4510.9%40.78--
$165.00Nov 207.509.30$8.4021.4%30.4848

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 1.56, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$200.00Nov 20$1.02$8.98$1.0222%8.80$191.02
$170.00$180.00Nov 20$3.60$6.40$3.6050%1.78$173.60
$165.00$170.00Nov 20$2.35$2.65$2.3558%1.13$167.35
$180.00$185.00Nov 20$1.20$3.80$1.2034%3.17$181.20
$185.00$190.00Nov 20$0.90$4.10$0.9028%4.56$185.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$1.95$3.05$1.9558%1.56$168.05
$175.00$170.00Nov 20$3.00$2.00$3.0068%0.67$172.00
$160.00$155.00Nov 20$1.70$3.30$1.7038%1.94$158.30
$165.00$160.00Nov 20$2.45$2.55$2.4548%1.04$162.55
$155.00$135.00Nov 20$2.90$17.10$2.9029%5.90$152.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.17, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.81$0.81$9.1985%0.09$200.81
$185.00$190.00Nov 20$0.90$0.90$4.1072%0.22$185.90
$180.00$185.00Nov 20$1.20$1.20$3.8066%0.32$181.20
$170.00$180.00Nov 20$3.60$3.60$6.4050%0.56$173.60
$190.00$200.00Nov 20$1.02$1.02$8.9878%0.11$191.02
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$135.00Nov 20$2.90$2.90$17.1071%0.17$152.10
$165.00$160.00Nov 20$2.45$2.45$2.5552%0.96$162.55
$160.00$155.00Nov 20$1.70$1.70$3.3062%0.52$158.30

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 11.32% of stock, avg 12.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$8.55$10.35$18.90$151.10$188.9011.32%
$165.00Nov 20$10.90$8.40$19.30$145.70$184.3011.56%
$180.00Nov 20$4.95$17.45$22.40$157.60$202.4013.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.42% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$135.00Nov 20$1.02$1.35$2.37$132.63$212.37
$200.00$135.00Nov 20$1.83$1.35$3.18$131.82$203.18
$190.00$135.00Nov 20$2.85$1.35$4.20$130.80$194.20
$185.00$135.00Nov 20$3.75$1.35$5.10$129.90$190.10
$210.00$155.00Nov 20$1.02$4.25$5.27$149.73$215.27
$200.00$155.00Nov 20$1.83$4.25$6.08$148.92$206.08
$190.00$155.00Nov 20$2.85$4.25$7.10$147.90$197.10
$185.00$155.00Nov 20$3.75$4.25$8.00$147.00$193.00
$180.00$135.00Nov 20$4.95$1.35$6.30$128.70$186.30
$180.00$155.00Nov 20$4.95$4.25$9.20$145.80$189.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.23, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/155200/210Nov 20$3.71$16.2956%0.23$151.29$203.71
135/155190/200Nov 20$3.92$16.0849%0.24$151.08$193.92
135/155185/190Nov 20$3.80$16.2043%0.23$151.20$188.80
135/155180/185Nov 20$4.10$15.9037%0.26$150.90$184.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 46.62, cheapest $0.21)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Nov 20$0.21$9.7913%46.62
$180.00$185.00$190.00Nov 20$0.30$4.7012%15.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.75$4.2519%5.67
$165.00$170.00$175.00Nov 20$1.05$3.9520%3.76
$170.00$175.00$180.00Nov 20$1.10$3.9020%3.55

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 $-1.35, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Nov 20-$1.35$8.65
$190.00$200.001:2Nov 20-$0.81$9.19
$200.00$210.001:2Nov 20-$0.21$9.79
$185.00$190.001:2Nov 20-$1.95$3.05
$180.00$185.001:2Nov 20-$2.55$2.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$2.55$2.45
$165.00$160.001:2Nov 20-$3.50$1.50
$155.00$135.001:2Nov 20$1.55$18.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.43%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$7.400.501.9%4.43%6.28%526
$180.00Nov 20$4.200.347.8%2.52%10.35%17249
$185.00Nov 20$3.200.2810.8%1.92%12.75%540
$190.00Nov 20$2.400.2213.8%1.44%15.26%5112
$200.00Nov 20$1.250.1519.8%0.75%20.57%14266
$210.00Nov 20$0.500.0925.8%0.30%26.11%1216

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. 198 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 $170.00 12-18 call last traded $17.05 on 10/16 (now $14.80/$16.40) — try a limit near $15.60. Also watch the $165.00 11-20 call last traded $13.90 on 10/16 (now $9.80/$12.00) — try a limit near $10.90; the $170.00 11-20 call last traded $12.00 on 10/19 (now $7.40/$9.70) — try a limit near $8.55. Most tradeable put: the $170.00 11-20 put last traded $12.97 on 10/16 (now $9.60/$11.10) — try a limit near $10.35.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$9.80$12.00$10.90$13.90 10/16$4.55–$28.10$10.9021
$165.00Dec 18$16.90$18.60$17.75$16.70 10/07$8.40–$33.80$16.90--
$165.00Jan 15$19.10$21.80$20.45$36.54 10/22$10.45–$36.20$20.45--
$165.00Apr 16$28.10$30.50$29.30$32.10 10/19$16.90–$44.80$29.30--
$170.00Nov 20$7.40$9.70$8.55$12.00 10/19$3.95–$24.45$8.5526
$170.00Dec 18$14.80$16.40$15.60$17.05 10/16$7.70–$30.25$15.60112
$170.00Jan 15$17.00$19.70$18.35$17.50 10/13$9.10–$32.90$17.50--
$170.00Apr 16$25.50$28.50$27.00$27.40 10/06$15.95–$41.70$27.00--
$170.00Nov 19$39.50$43.50$41.50$34.00 09/14$28.25–$56.50$39.50--
$170.00Dec 17$41.50$45.50$43.50$43.00 10/05$30.25–$58.75$43.00--
$160.00Nov 20$12.70$14.40$13.55$18.16 10/19$5.95–$32.25$13.55--
$160.00Dec 18$19.50$21.10$20.30$19.50 10/06$9.80–$37.15$19.50--
$160.00Jan 15$22.10$24.10$23.10$23.24 10/06$11.90–$39.30$23.10--
$160.00Apr 16$30.40$32.90$31.65$30.60 10/06$18.90–$48.00$30.60--
$160.00Nov 19$43.50$47.50$45.50$40.22 09/08$31.30–$61.25$43.50--
$160.00Dec 17$45.50$50.00$47.75$44.30 10/08$32.80–$63.75$45.50--
$175.00Nov 20$5.50$7.70$6.60$10.00 10/19$2.72–$20.95$6.60--
$175.00Dec 18$12.40$14.10$13.25$13.90 10/14$6.65–$27.70$13.25--
$175.00Jan 15$14.60$17.90$16.25$29.33 10/23$7.80–$30.10$16.25--
$175.00Apr 16$23.40$26.50$24.95$21.20 10/01$14.30–$39.45$23.40--
$175.00Dec 17$39.50$44.00$41.75$31.06 09/09$28.45–$56.50$39.50--
$155.00Nov 20$15.40$18.20$16.80$17.80 10/14$6.95–$36.45$16.80--
$155.00Dec 18$21.60$24.00$22.80$40.23 10/23$11.40–$41.15$22.80--
$155.00Jan 15$24.80$26.90$25.85$15.90 09/25$13.45–$42.90$24.80--
$155.00Apr 16$33.00$35.90$34.45$28.00 10/05$20.25–$50.90$33.00--
$155.00Dec 17$48.00$52.00$50.00$42.90 09/14$34.90–$66.25$48.00--
$180.00Nov 20$4.20$5.70$4.95$8.10 10/19$2.42–$17.75$4.95249
$180.00Dec 18$10.70$12.30$11.50$14.60 10/19$5.70–$24.30$11.50--
$180.00Jan 15$13.00$15.50$14.25$13.90 10/05$6.90–$26.95$13.90--
$180.00Apr 16$21.50$24.60$23.05$22.90 10/06$13.05–$36.50$22.90--
$180.00Nov 19$35.50$40.00$37.75$30.40 09/14$25.45–$52.25$35.50--
$180.00Dec 17$38.00$42.00$40.00$45.84 10/16$27.50–$54.50$40.00--
$150.00Nov 20$19.10$22.20$20.65$24.10 10/19$8.45–$40.85$20.65--
$150.00Dec 18$25.20$27.30$26.25$25.70 10/08$13.15–$44.50$25.70--
$150.00Jan 15$27.90$30.20$29.05$26.00 10/05$15.20–$46.80$27.90--
$150.00Apr 16$35.70$38.10$36.90$29.70 10/02$22.25–$54.05$35.70--
$150.00Nov 19$48.00$52.00$50.00$49.08 10/14$34.75–$67.00$49.08--
$150.00Dec 17$50.00$54.50$52.25$50.12 10/05$36.10–$69.00$50.12--
$185.00Nov 20$3.20$4.30$3.75$14.02 10/23$1.50–$14.65$3.7540
$185.00Dec 18$9.10$10.70$9.90$21.60 10/23$4.80–$21.60$9.90--
$185.00Jan 15$11.20$14.70$12.95$12.50 10/13$5.45–$24.25$12.50--
$185.00Apr 16$19.70$22.90$21.30$20.47 10/07$12.05–$34.60$20.47--
$185.00Nov 19$34.00$38.00$36.00$29.20 09/14$24.25–$49.75$34.00--
$185.00Dec 17$36.00$40.50$38.25$62.85 09/03$26.50–$52.50$38.25--
$145.00Nov 20$23.50$25.80$24.65$24.80 10/14$10.45–$45.50$24.65--
$145.00Dec 18$28.00$31.30$29.65$28.70 10/08$15.05–$48.70$28.70--
$145.00Jan 15$31.10$33.50$32.30$36.20 10/19$17.25–$50.45$32.30--
$145.00Apr 16$38.50$41.00$39.75$26.00 09/09$24.15–$57.25$38.50--
$145.00Dec 17$52.50$56.50$54.50$44.90 10/01$38.75–$71.75$52.50--
$190.00Nov 20$2.40$3.30$2.85$11.50 10/23$1.48–$12.40$2.85112
$190.00Dec 18$7.80$10.10$8.95$10.80 10/19$3.85–$19.45$8.95--
$190.00Jan 15$9.80$13.20$11.50$21.83 10/23$4.60–$22.35$11.5046
$190.00Apr 16$18.00$20.80$19.40$19.50 10/14$10.85–$32.25$19.40--
$190.00Nov 19$32.00$36.50$34.25$30.00 10/01$23.25–$47.80$32.00--
$190.00Dec 17$34.50$38.50$36.50$60.75 09/03$25.25–$50.40$36.50--
$140.00Nov 20$27.40$30.20$28.80$31.00 10/12$13.25–$50.15$28.80--
$140.00Dec 18$31.60$34.80$33.20$34.50 10/16$17.35–$52.95$33.20--
$140.00Jan 15$34.30$36.90$35.60$34.93 10/14$19.30–$54.70$34.93--
$140.00Apr 16$41.50$44.10$42.80$31.55 09/21$26.35–$61.10$41.50--
$140.00Dec 17$55.00$59.00$57.00$59.55 10/19$40.75–$75.00$57.00--
$195.00Nov 20$1.65$3.00$2.33$11.20 10/22$1.13–$9.50$2.33--
$195.00Dec 18$6.90$8.90$7.90$17.00 10/23$3.18–$17.15$7.90--
$195.00Jan 15$8.40$11.20$9.80$20.60 10/22$3.90–$19.80$9.80--
$195.00Apr 16$16.20$20.00$18.10$20.20 10/19$10.25–$29.90$18.10--
$195.00Dec 17$33.00$37.00$35.00$29.10 09/14$24.45–$48.25$33.00--
$135.00Nov 20$32.00$35.00$33.50$34.25 10/16$15.55–$55.15$33.50--
$135.00Dec 18$36.10$38.40$37.25$35.90 10/08$19.85–$57.35$36.10--
$135.00Jan 15$37.60$40.70$39.15$38.34 10/12$21.75–$59.00$38.34--
$135.00Apr 16$44.70$47.50$46.10$44.70 10/14$28.95–$64.70$44.70--
$135.00Dec 17$57.50$62.00$59.75$49.30 09/08$42.75–$78.45$57.50--
$200.00Nov 20$1.25$2.40$1.83$7.65 10/23$1.02–$8.00$1.83266
$200.00Dec 18$5.80$7.90$6.85$15.30 10/23$3.05–$15.15$6.85--
$200.00Jan 15$7.20$10.70$8.95$17.80 10/23$3.65–$17.85$8.9558
$200.00Apr 16$15.20$18.70$16.95$21.20 10/16$9.60–$27.90$16.95--
$200.00Nov 19$29.00$33.50$31.25$25.79 10/01$21.15–$43.75$29.00--
$200.00Dec 17$31.50$35.50$33.50$47.15 10/22$22.75–$46.50$33.50--
$130.00Nov 20$36.70$39.50$38.10$38.95 10/16$18.75–$59.90$38.10--
$210.00Nov 20$0.50$1.55$1.02$5.90 10/22$0.48–$4.90$1.0216
$210.00Dec 18$4.20$6.00$5.10$5.90 10/19$1.80–$11.85$5.10--
$210.00Jan 15$5.90$8.80$7.35$14.40 10/22$2.83–$14.55$7.35--
$210.00Apr 16$12.60$15.70$14.15$14.36 10/06$8.20–$24.20$14.15--
$210.00Nov 19$26.00$30.50$28.25$51.15 08/27$19.50–$40.50$28.25--
$210.00Dec 17$28.50$33.00$30.75$53.60 09/03$21.15–$43.00$30.75--
$220.00Nov 20$0.30$0.95$0.63$2.97 10/23$0.35–$3.35$0.6324
$220.00Dec 18$2.05$4.90$3.48$9.40 10/23$1.88–$9.30$3.48--
$220.00Jan 15$3.70$7.30$5.50$11.27 10/23$2.17–$11.55$5.50--
$220.00Apr 16$10.90$13.20$12.05$10.00 10/01$6.80–$21.20$10.90--
$220.00Nov 19$23.50$28.00$25.75$43.93 09/02$17.65–$37.25$25.75--
$220.00Dec 17$26.00$30.50$28.25$25.80 10/08$19.35–$39.90$26.00--
$230.00Nov 20$0.00$2.50$1.25$0.60 10/19$0.28–$1.95$0.60--
$230.00Dec 18$1.30$3.00$2.15$5.95 10/22$0.95–$7.00$2.15--
$230.00Jan 15$2.50$5.60$4.05$4.80 10/16$2.08–$9.10$4.05--
$230.00Apr 16$8.50$11.80$10.15$18.54 10/22$5.70–$18.90$10.15--
$230.00Dec 17$23.50$28.00$25.75$47.00 09/03$17.70–$36.90$25.75--
$240.00Nov 20$0.00$2.35$1.18$1.38 10/22$0.23–$1.33$1.18--
$240.00Dec 18$0.75$3.00$1.88$5.40 10/23$1.05–$5.55$1.88172
$240.00Jan 15$1.80$4.60$3.20$7.50 10/23$1.73–$7.95$3.20--
$240.00Apr 16$7.10$10.20$8.65$16.60 10/22$4.80–$16.40$8.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$7.50$9.30$8.40$3.10 10/23$3.60–$26.70$7.5048
$165.00Dec 18$13.80$15.20$14.50$18.30 10/05$7.75–$30.45$14.50--
$165.00Jan 15$15.50$17.80$16.65$17.60 10/13$10.30–$31.65$16.65--
$165.00Apr 16$21.80$24.70$23.25$24.00 10/16$16.75–$36.45$23.25--
$165.00Dec 17$32.50$37.50$35.00$32.30 08/26$28.50–$46.60$32.50--
$170.00Nov 20$9.60$11.10$10.35$12.97 10/16$4.25–$30.90$10.3542
$170.00Dec 18$15.30$17.60$16.45$14.45 10/16$9.45–$33.80$15.30--
$170.00Jan 15$17.70$20.60$19.15$11.45 10/23$11.20–$35.35$17.70--
$160.00Nov 20$5.10$6.80$5.95$6.60 10/16$2.13–$22.65$5.958
$160.00Dec 18$10.00$13.00$11.50$15.70 10/05$6.20–$26.90$11.5029
$160.00Jan 15$12.20$15.20$13.70$16.40 10/06$7.85–$28.00$13.70--
$160.00Apr 16$19.20$22.10$20.65$15.00 10/23$15.35–$33.10$19.20--
$160.00Dec 17$30.00$34.50$32.25$27.00 10/22$26.15–$43.35$30.00--
$175.00Nov 20$11.80$14.90$13.35$17.60 10/07$5.60–$34.55$13.3522
$175.00Dec 18$18.30$20.80$19.55$11.99 10/23$11.35–$37.65$18.30--
$175.00Jan 15$21.00$23.40$22.20$26.10 10/05$13.55–$39.20$22.20--
$155.00Nov 20$3.60$4.90$4.25$5.44 10/16$1.50–$19.20$4.2544
$155.00Dec 18$8.60$10.70$9.65$12.60 10/08$5.35–$23.60$9.6524
$155.00Jan 15$10.40$12.90$11.65$13.00 10/13$6.85–$24.40$11.65--
$155.00Apr 16$16.90$19.70$18.30$30.60 09/10$13.05–$29.50$18.30--
$180.00Dec 18$22.50$24.00$23.25$25.60 10/06$13.90–$42.10$23.25--
$180.00Jan 15$24.00$26.50$25.25$15.70 10/23$15.80–$43.35$24.00--
$180.00Apr 16$30.40$33.50$31.95$33.80 10/14$23.50–$47.45$31.95--
$150.00Nov 20$1.35$3.50$2.42$1.85 10/23$0.95–$15.70$1.85--
$150.00Dec 18$5.80$8.70$7.25$9.40 10/13$4.30–$19.80$7.2552
$150.00Jan 15$8.70$11.10$9.90$6.60 10/22$5.15–$21.65$8.70--
$150.00Apr 16$14.60$17.60$16.10$11.70 10/22$11.05–$26.80$14.60--
$150.00Dec 17$25.00$29.50$27.25$28.29 10/14$21.75–$36.80$27.25--
$185.00Dec 18$25.90$27.30$26.60$30.70 10/05$16.15–$46.40$26.60--
$185.00Jan 15$27.40$29.80$28.60$32.70 10/05$18.15–$47.35$28.60--
$185.00Apr 16$33.60$36.60$35.10$46.27 09/14$25.90–$51.20$35.10--
$145.00Nov 20$0.55$3.10$1.83$1.12 10/22$0.68–$12.70$1.12--
$145.00Dec 18$5.90$7.00$6.45$6.12 10/16$3.60–$17.20$6.12107
$145.00Jan 15$6.70$10.40$8.55$4.90 10/22$4.45–$18.35$6.70--
$145.00Apr 16$12.60$15.60$14.10$18.50 09/04$9.75–$23.85$14.10--
$145.00Dec 17$22.50$27.00$24.75$20.75 10/22$19.85–$33.80$22.50--
$190.00Dec 18$29.40$31.40$30.40$18.75 10/22$18.80–$50.90$29.40--
$140.00Nov 20$0.05$3.10$1.58$0.70 10/22$0.53–$9.90$0.70--
$140.00Dec 18$4.30$5.60$4.95$4.49 10/16$2.45–$14.30$4.49--
$140.00Jan 15$5.90$8.70$7.30$5.87 10/16$3.95–$15.85$5.90--
$140.00Apr 16$10.60$13.80$12.20$11.80 10/19$8.70–$20.90$11.80--
$195.00Dec 18$33.20$35.00$34.10$21.60 10/23$21.60–$55.35$33.20--
$195.00Jan 15$34.50$37.30$35.90$23.97 10/23$23.55–$56.15$34.50--
$195.00Apr 16$40.40$43.40$41.90$59.00 09/09$31.75–$59.15$41.90--
$135.00Nov 20$0.00$2.70$1.35$0.45 10/22$0.43–$8.10$0.4520
$135.00Dec 18$2.30$5.30$3.80$5.22 10/08$1.75–$11.95$3.80--
$135.00Jan 15$4.50$7.50$6.00$5.50 10/12$2.93–$13.55$5.50--
$135.00Apr 16$8.90$11.70$10.30$20.21 09/11$7.15–$18.30$10.30--
$200.00Dec 18$37.10$39.00$38.05$58.00 09/09$24.80–$59.85$38.05--
$200.00Jan 15$38.20$40.90$39.55$29.50 10/22$26.90–$60.45$38.20--
$200.00Nov 19$53.00$57.50$55.25$71.65 09/11$45.80–$70.45$55.25--
$130.00Nov 20$0.00$2.45$1.23$1.10 10/14$0.38–$6.05$1.10--
$130.00Dec 18$1.50$4.40$2.95$4.07 10/06$1.40–$9.75$2.95--
$130.00Jan 15$2.75$5.60$4.18$4.90 10/13$2.23–$11.15$4.18--
$130.00Apr 16$6.90$10.40$8.65$12.00 10/05$5.90–$16.10$8.65--
$130.00Nov 19$14.50$19.00$16.75$19.26 10/05$13.30–$24.25$16.75--
$130.00Dec 17$16.00$20.20$18.10$19.60 10/08$14.10–$25.35$18.10--
$125.00Nov 20$0.00$2.30$1.15$0.20 10/22$0.38–$4.45$0.20--
$125.00Dec 18$1.40$2.55$1.98$2.40 10/16$1.27–$7.70$1.98--
$125.00Jan 15$2.60$3.90$3.25$3.96 10/13$2.23–$9.25$3.25--
$125.00Apr 16$6.00$8.70$7.35$7.60 10/19$4.70–$14.00$7.35--
$125.00Dec 17$14.00$18.20$16.10$18.65 10/05$13.20–$23.00$16.10--
$210.00Dec 18$44.60$47.90$46.25$32.00 09/02$31.55–$69.20$44.60--
$210.00Jan 15$46.30$49.40$47.85$52.50 10/05$32.90–$69.70$47.85--
$210.00Dec 17$61.50$66.00$63.75$50.14 08/28$53.75–$79.50$61.50--
$120.00Nov 20$0.00$2.20$1.10$0.29 10/23$0.33–$3.30$0.29--
$120.00Dec 18$0.65$1.90$1.27$1.80 10/19$0.90–$6.65$1.27--
$120.00Jan 15$1.15$4.00$2.58$6.00 09/21$2.15–$7.30$2.58--
$120.00Apr 16$4.60$7.60$6.10$9.00 09/08$3.88–$12.15$6.10--
$120.00Nov 19$11.60$15.00$13.30$15.70 09/04$10.15–$19.25$13.30--
$120.00Dec 17$12.00$16.50$14.25$14.90 10/12$11.25–$20.40$14.25--
$115.00Nov 20$0.00$2.15$1.08$1.88 09/30$0.35–$2.08$1.08--
$115.00Dec 18$0.00$3.20$1.60$1.35 10/19$0.83–$4.80$1.35--
$115.00Jan 15$1.10$2.95$2.03$4.60 09/24$1.40–$6.00$2.03--
$115.00Apr 16$3.50$6.40$4.95$9.03 09/25$3.30–$9.90$4.95--
$220.00Jan 15$54.90$57.40$56.15$58.70 10/06$40.55–$79.10$56.15--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.00$2.90$1.45$1.25 10/08$0.57–$4.00$1.25--
$110.00Jan 15$0.10$3.40$1.75$4.50 09/09$0.88–$4.85$1.75--
$110.00Dec 17$9.00$12.90$10.95$12.05 10/06$8.85–$16.25$10.95--
$105.00Nov 20$0.00$2.15$1.08$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.00$2.70$1.35$0.90 10/08$0.33–$2.78$0.90--
$105.00Jan 15$0.00$3.20$1.60$1.45 10/07$0.73–$3.70$1.45--
$105.00Dec 17$7.50$11.40$9.45$11.35 09/04$7.60–$14.25$9.45--
$230.00Jan 15$63.70$66.40$65.05$49.10 09/02$48.20–$88.55$63.70--
$100.00Nov 20$0.00$2.15$1.08$0.55 09/30$0.38–$1.17$0.55--
$100.00Dec 18$0.00$2.45$1.23$0.62 10/13$0.50–$2.30$0.62--
$100.00Jan 15$0.00$2.95$1.48$0.96 10/23$0.73–$2.75$0.96--
$100.00Apr 16$0.40$3.90$2.15$6.60 09/11$1.80–$5.60$2.15--
$100.00Nov 19$5.70$9.60$7.65$11.00 09/24$5.60–$11.45$7.65--
$95.00Jan 15$0.00$2.75$1.38$1.90 09/21$0.55–$2.08$1.38--
$95.00Apr 16$0.65$3.50$2.08$2.21 10/14$1.30–$4.50$2.08--
$95.00Dec 17$4.50$9.50$7.00$10.50 09/09$5.15–$10.80$7.00--
$240.00Jan 15$72.90$75.80$74.35$51.80 09/03$56.25–$98.40$72.90--
$90.00Dec 18$0.00$2.30$1.15$1.53 09/11$0.38–$1.48$1.15--
$90.00Jan 15$0.00$2.60$1.30$1.90 09/09$0.50–$1.83$1.30--
$90.00Apr 16$0.15$3.40$1.78$3.67 09/21$0.95–$3.50$1.78--
$90.00Dec 17$3.50$8.20$5.85$7.90 09/08$4.25–$9.15$5.85--
$260.00Dec 18$91.70$94.30$93.00$64.40 09/03$73.10–$118.15$91.70--
$260.00Jan 15$91.90$94.70$93.30$66.00 09/03$73.75–$117.70$91.90--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 85
Total Puts 43
Put/Call Ratio 0.51
Net Difference 42

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,481
Total Puts 2,954
Average Put/Call Ratio 1.10
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