Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$160.07 -4.10%
$160.04 (-0.02%)🌙
as of 10/29 06:32 PM
(10/28 18:32) ◀
|
Thursday, October 29, 2026 (6:32pm)
January 2026
|
▶ (10/30 18:31)
◀ 10/29 18:32 ▶

Option Volume

Detail
ℹ
Current (10/29) 154
Calls: 113 (73%)
Puts: 41 (27%)
Prior (10/28) 128
Calls: 85 (66%)
Puts: 43 (34%)
Current vs Prior +20.31%
Calls: +32.94% (Calls)
Puts: -4.65% (Puts)
Prior 7-Day Total 4,447
Calls: 1,487 (33%)
Puts: 2,960 (67%)
Prior 7-Day Average 635
Calls: 212 (33%)
Puts: 422 (67%)
Current vs Prior 7-Day Avg -75.76%
Calls: -46.81%
Puts: -90.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $115.4K
Calls: $79.8K (69%)
Puts: $35.6K (31%)
Prior (10/28) $98.7K
Calls: $60.2K (61%)
Puts: $38.5K (39%)
Current vs Prior +16.88%
Calls: +32.48%
Puts: -7.54%
Prior 7-Day Total $13.45M
Calls: $1.79M (13%)
Puts: $11.66M (87%)
Prior 7-Day Average $1.92M
Calls: $255.2K (13%)
Puts: $1.67M (87%)
Current vs Prior 7-Day Avg -94.00%
Calls: -68.73%
Puts: -97.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.36
Prior (10/28) 0.51
Current vs Prior -28.28%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -67.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 3,646
Calls: 2,599 (71%)
Puts: 1,047 (29%)
Prior (10/28) 1,538
Calls: 1,142 (74%)
Puts: 396 (26%)
Current vs Prior +137.06%
Prior 7-Day Total 11,349
Calls: 9,059 (80%)
Puts: 2,290 (20%)
Prior 7-Day Average 1,621
Calls: 1,294 (80%)
Puts: 327 (20%)
Current vs Prior 7-Day Avg +124.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.15% | 20.43%
Prior 12.73% | 20.49%
Current vs Prior -4.55% | -0.29%
Prior 7-Day Avg 13.82% | 21.22%
Current vs 7-Day Avg -12.09% | -3.73%
Prior 7-Day Eod 12.73% | 20.49%
Current vs 7-Day Eod -4.55% | -0.29%
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 69% call dollar volume ($79.8K). Extreme bullish P/C ratio of 0.36 - heavy call buying (113 calls vs 41 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (2,599 calls vs 1,047 puts) suggests bullish positioning.

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 2 of results (avg 7.0%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2010.6011.20$10.905.5%10.57--
$155.00Nov 205.706.20$5.958.4%10.3744

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.56, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 207.809.30$8.5517.5%40.5418
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2010.6011.20$10.905.5%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 72, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.700.95$0.8330.1%150.08276
$180.00Nov 202.352.75$2.5515.7%140.22244
$185.00Nov 200.602.35$1.48118.2%120.1535
$170.00Nov 204.605.10$4.8510.3%80.3631
$165.00Nov 204.606.90$5.7540.0%60.4422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 200.000.40$0.20200.0%10.0223
$135.00Nov 201.001.40$1.2033.3%10.1021
$150.00Nov 203.804.40$4.1014.6%10.28--
$155.00Nov 205.706.20$5.958.4%10.3744
$165.00Nov 2010.6011.20$10.905.5%10.57--

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 4.56, avg 6.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 20$0.90$4.10$0.9044%4.56$165.90
$185.00$190.00Nov 20$0.21$4.79$0.2115%22.81$185.21
$175.00$180.00Nov 20$0.95$4.05$0.9528%4.26$175.95
$170.00$175.00Nov 20$1.35$3.65$1.3536%2.70$171.35
$190.00$195.00Nov 20$0.44$4.56$0.4412%10.36$190.44
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$155.00Nov 20$4.95$5.05$4.9557%1.02$160.05
$155.00$150.00Nov 20$1.85$3.15$1.8537%1.70$153.15
$135.00$120.00Nov 20$1.00$14.00$1.0010%14.00$134.00
$150.00$135.00Nov 20$2.90$12.10$2.9028%4.17$147.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.24, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$1.07$1.07$3.9378%0.27$181.07
$190.00$195.00Nov 20$0.44$0.44$4.5688%0.10$190.44
$170.00$175.00Nov 20$1.35$1.35$3.6564%0.37$171.35
$175.00$180.00Nov 20$0.95$0.95$4.0572%0.23$175.95
$185.00$190.00Nov 20$0.21$0.21$4.7985%0.04$185.21
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$135.00Nov 20$2.90$2.90$12.1072%0.24$147.10
$135.00$120.00Nov 20$1.00$1.00$14.0090%0.07$134.00
$155.00$150.00Nov 20$1.85$1.85$3.1563%0.59$153.15

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 10.40% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 20$5.75$10.90$16.65$148.35$181.6510.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.67% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$135.00Nov 20$1.48$1.20$2.68$132.32$187.68
$180.00$135.00Nov 20$2.55$1.20$3.75$131.25$183.75
$175.00$135.00Nov 20$3.50$1.20$4.70$130.30$179.70
$185.00$150.00Nov 20$1.48$4.10$5.58$144.42$190.58
$180.00$150.00Nov 20$2.55$4.10$6.65$143.35$186.65
$175.00$150.00Nov 20$3.50$4.10$7.60$142.40$182.60
$170.00$135.00Nov 20$4.85$1.20$6.05$128.95$176.05
$185.00$155.00Nov 20$1.48$5.95$7.43$147.57$192.43
$170.00$150.00Nov 20$4.85$4.10$8.95$141.05$178.95
$180.00$155.00Nov 20$2.55$5.95$8.50$146.50$188.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.11, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/135190/195Nov 20$1.44$13.5677%0.11$133.56$191.44
120/135185/190Nov 20$1.21$13.7975%0.09$133.79$186.21
120/135180/185Nov 20$2.07$12.9368%0.16$132.93$182.07
135/150190/195Nov 20$3.34$11.6659%0.29$146.66$193.34
135/150185/190Nov 20$3.11$11.8957%0.26$146.89$188.11
135/150180/185Nov 20$3.97$11.0350%0.36$146.03$183.97
120/135175/180Nov 20$1.95$13.0561%0.15$133.05$176.95
135/150175/180Nov 20$3.85$11.1543%0.35$146.15$178.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.89, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.40$4.6014%11.50
$190.00$195.00$200.00Nov 20$0.44$4.564%10.36
$180.00$185.00$190.00Nov 20$0.86$4.1410%4.81
$160.00$165.00$170.00Nov 20$1.90$3.1018%1.63
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$135.00$150.00Nov 20$1.90$13.1026%6.89

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 $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Nov 20-$0.41$4.59
$190.00$195.001:2Nov 20-$0.39$4.61
$175.00$180.001:2Nov 20-$1.60$3.40
$185.00$190.001:2Nov 20-$1.06$3.94
$195.00$200.001:2Nov 20-$0.83$4.17
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Nov 20-$1.00$9.00
$155.00$150.001:2Nov 20-$2.25$2.75
$150.00$135.001:2Nov 20$1.70$13.30
$135.00$120.001:2Nov 20$0.80$14.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.87%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$4.600.366.2%2.87%9.08%831
$175.00Nov 20$3.200.289.3%2.00%11.33%1127
$165.00Nov 20$4.600.443.1%2.87%5.95%622
$180.00Nov 20$2.350.2212.4%1.47%13.92%14244
$190.00Nov 20$1.000.1218.7%0.62%19.32%5111
$185.00Nov 20$0.600.1515.6%0.37%15.95%1235
$200.00Nov 20$0.700.0824.9%0.44%25.38%15276
$195.00Nov 20$0.100.0921.8%0.06%21.88%269

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, 197 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 $155.00 01-15 call last traded $15.90 on 09/25 (now $20.00/$21.20) — try a limit near $20.00. Also watch the $165.00 12-18 call last traded $16.70 on 10/07 (now $13.00/$13.80) — try a limit near $13.40; the $155.00 12-18 call last traded $40.23 on 10/23 (now $17.40/$18.50) — try a limit near $17.95. Most tradeable put: the $165.00 12-18 put last traded $18.30 on 10/05 (now $16.90/$17.50) — try a limit near $17.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$7.80$9.30$8.55$18.16 10/19$5.95–$32.25$8.5518
$160.00Dec 18$15.00$16.00$15.50$19.50 10/06$9.80–$37.15$15.5026
$160.00Jan 15$17.20$18.80$18.00$23.24 10/06$11.90–$39.30$18.0031
$160.00Apr 16$25.70$27.60$26.65$30.60 10/06$18.90–$48.00$26.6529
$160.00Nov 19$38.00$42.40$40.20$40.22 09/08$31.30–$61.25$40.20--
$160.00Dec 17$40.50$45.00$42.75$44.30 10/08$32.80–$63.75$42.75--
$165.00Nov 20$4.60$6.90$5.75$13.90 10/16$4.55–$28.10$5.7522
$165.00Dec 18$13.00$13.80$13.40$16.70 10/07$8.40–$33.80$13.4031
$165.00Jan 15$15.40$16.40$15.90$36.54 10/22$10.45–$36.20$15.9049
$165.00Apr 16$23.70$26.30$25.00$32.10 10/19$16.90–$44.80$25.00--
$155.00Nov 20$10.90$12.00$11.45$17.80 10/14$6.95–$36.45$11.45--
$155.00Dec 18$17.40$18.50$17.95$40.23 10/23$11.40–$41.15$17.9516
$155.00Jan 15$20.00$21.20$20.60$15.90 09/25$13.45–$42.90$20.00129
$155.00Apr 16$28.20$30.70$29.45$28.00 10/05$20.25–$50.90$28.20--
$155.00Dec 17$42.50$46.90$44.70$42.90 09/14$34.90–$66.25$42.90--
$170.00Nov 20$4.60$5.10$4.85$12.00 10/19$3.95–$24.45$4.8531
$170.00Dec 18$10.50$11.90$11.20$17.05 10/16$7.70–$30.25$11.20113
$170.00Jan 15$13.10$14.40$13.75$17.50 10/13$9.10–$32.90$13.75--
$170.00Apr 16$21.40$24.10$22.75$27.40 10/06$15.95–$41.70$22.75--
$170.00Nov 19$34.50$38.50$36.50$34.00 09/14$28.25–$56.50$34.50--
$170.00Dec 17$36.50$40.50$38.50$43.00 10/05$30.25–$58.75$38.50--
$150.00Nov 20$13.50$16.00$14.75$24.10 10/19$8.45–$40.85$14.75--
$150.00Dec 18$19.90$22.10$21.00$25.70 10/08$13.15–$44.50$21.00--
$150.00Jan 15$21.80$24.90$23.35$26.00 10/05$15.20–$46.80$23.3515
$150.00Apr 16$30.50$33.10$31.80$29.70 10/02$22.25–$54.05$30.50--
$150.00Nov 19$42.50$47.00$44.75$49.08 10/14$34.75–$67.00$44.75--
$150.00Dec 17$44.50$49.00$46.75$50.12 10/05$36.10–$69.00$46.75--
$175.00Nov 20$3.20$3.80$3.50$10.00 10/19$2.72–$20.95$3.50127
$175.00Dec 18$8.90$10.10$9.50$13.90 10/14$6.65–$27.70$9.5014
$175.00Jan 15$11.50$12.90$12.20$29.33 10/23$7.80–$30.10$12.20442
$175.00Apr 16$19.50$22.10$20.80$21.20 10/01$14.30–$39.45$20.80--
$175.00Dec 17$34.50$39.50$37.00$31.06 09/09$28.45–$56.50$34.50--
$145.00Nov 20$16.70$19.90$18.30$24.80 10/14$10.45–$45.50$18.30--
$145.00Dec 18$22.50$25.20$23.85$28.70 10/08$15.05–$48.70$23.85--
$145.00Jan 15$25.60$27.70$26.65$36.20 10/19$17.25–$50.45$26.65--
$145.00Apr 16$32.60$36.00$34.30$26.00 09/09$24.15–$57.25$32.60--
$145.00Dec 17$47.00$51.50$49.25$44.90 10/01$38.75–$71.75$47.00--
$180.00Nov 20$2.35$2.75$2.55$8.10 10/19$2.42–$17.75$2.55244
$180.00Dec 18$6.80$8.70$7.75$14.60 10/19$5.70–$24.30$7.75--
$180.00Jan 15$10.20$11.00$10.60$13.90 10/05$6.90–$26.95$10.6058
$180.00Apr 16$17.70$20.40$19.05$22.90 10/06$13.05–$36.50$19.05--
$180.00Nov 19$31.90$34.90$33.40$30.40 09/14$25.45–$52.25$31.90--
$180.00Dec 17$33.00$37.50$35.25$45.84 10/16$27.50–$54.50$35.25--
$140.00Nov 20$21.00$23.30$22.15$31.00 10/12$13.25–$50.15$22.15--
$140.00Dec 18$25.60$28.10$26.85$34.50 10/16$17.35–$52.95$26.85--
$140.00Jan 15$28.50$30.80$29.65$34.93 10/14$19.30–$54.70$29.65--
$140.00Apr 16$35.40$38.80$37.10$31.55 09/21$26.35–$61.10$35.40--
$140.00Dec 17$49.00$53.50$51.25$59.55 10/19$40.75–$75.00$51.25--
$185.00Nov 20$0.60$2.35$1.48$14.02 10/23$1.48–$14.65$1.4835
$185.00Dec 18$6.40$7.70$7.05$21.60 10/23$4.80–$21.60$7.05--
$185.00Jan 15$8.80$9.60$9.20$12.50 10/13$5.45–$24.25$9.20--
$185.00Apr 16$16.00$18.90$17.45$20.47 10/07$12.05–$34.60$17.45--
$185.00Nov 19$29.00$33.50$31.25$29.20 09/14$24.25–$49.75$29.20--
$185.00Dec 17$31.50$36.00$33.75$62.85 09/03$26.50–$52.50$33.75--
$135.00Nov 20$25.30$27.90$26.60$34.25 10/16$15.55–$55.15$26.60--
$135.00Dec 18$29.60$31.90$30.75$35.90 10/08$19.85–$57.35$30.75--
$135.00Jan 15$31.20$34.40$32.80$38.34 10/12$21.75–$59.00$32.80--
$135.00Apr 16$39.00$42.00$40.50$44.70 10/14$28.95–$64.70$40.50--
$135.00Dec 17$51.50$56.00$53.75$49.30 09/08$42.75–$78.45$51.50--
$190.00Nov 20$1.00$1.55$1.27$11.50 10/23$1.27–$12.40$1.27111
$190.00Dec 18$5.50$6.50$6.00$10.80 10/19$3.85–$19.45$6.0031
$190.00Jan 15$7.20$9.10$8.15$21.83 10/23$4.60–$22.35$8.1547
$190.00Apr 16$14.50$17.50$16.00$19.50 10/14$10.85–$32.25$16.00--
$190.00Nov 19$27.50$32.50$30.00$30.00 10/01$23.25–$47.80$30.00--
$190.00Dec 17$30.00$34.50$32.25$60.75 09/03$25.25–$50.40$32.25--
$130.00Nov 20$29.40$32.40$30.90$38.95 10/16$18.75–$59.90$30.90--
$195.00Nov 20$0.10$1.55$0.83$11.20 10/22$0.83–$9.50$0.8369
$195.00Dec 18$4.60$6.40$5.50$17.00 10/23$3.18–$17.15$5.50--
$195.00Jan 15$6.50$8.30$7.40$20.60 10/22$3.90–$19.80$7.4029
$195.00Apr 16$14.10$16.10$15.10$20.20 10/19$10.25–$29.90$15.10--
$195.00Dec 17$28.50$33.00$30.75$29.10 09/14$24.45–$48.25$29.10--
$200.00Nov 20$0.70$0.95$0.83$7.65 10/23$0.83–$8.00$0.83276
$200.00Dec 18$3.70$5.50$4.60$15.30 10/23$3.05–$15.15$4.60--
$200.00Jan 15$5.80$6.80$6.30$17.80 10/23$3.65–$17.85$6.30--
$200.00Apr 16$12.00$14.90$13.45$21.20 10/16$9.60–$27.90$13.45--
$200.00Nov 19$25.50$28.90$27.20$25.79 10/01$21.15–$43.75$25.79--
$200.00Dec 17$27.00$32.00$29.50$47.15 10/22$22.75–$46.50$29.50--
$210.00Nov 20$0.10$1.10$0.60$5.90 10/22$0.48–$4.90$0.60--
$210.00Dec 18$1.80$3.50$2.65$5.90 10/19$1.80–$11.85$2.65--
$210.00Jan 15$4.10$6.00$5.05$14.40 10/22$2.83–$14.55$5.05--
$210.00Apr 16$9.90$13.00$11.45$14.36 10/06$8.20–$24.20$11.45--
$210.00Nov 19$22.50$26.40$24.45$51.15 08/27$19.50–$40.50$24.45--
$210.00Dec 17$24.50$29.50$27.00$53.60 09/03$21.15–$43.00$27.00--
$220.00Nov 20$0.00$0.60$0.30$2.97 10/23$0.30–$3.35$0.30--
$220.00Dec 18$1.25$2.40$1.83$9.40 10/23$1.83–$9.30$1.83--
$220.00Jan 15$2.20$4.30$3.25$11.27 10/23$2.17–$11.55$3.25--
$220.00Apr 16$8.80$11.20$10.00$10.00 10/01$6.80–$21.20$10.00--
$220.00Nov 19$20.00$24.20$22.10$43.93 09/02$17.65–$37.25$22.10--
$220.00Dec 17$22.00$27.00$24.50$25.80 10/08$19.35–$39.90$24.50--
$230.00Nov 20$0.00$0.75$0.38$0.60 10/19$0.28–$1.95$0.38--
$230.00Dec 18$0.60$1.65$1.13$5.95 10/22$0.95–$7.00$1.13--
$230.00Jan 15$1.55$3.90$2.73$4.80 10/16$2.08–$9.10$2.73--
$230.00Apr 16$6.20$9.80$8.00$18.54 10/22$5.70–$18.90$8.00--
$230.00Dec 17$20.00$25.00$22.50$47.00 09/03$17.70–$36.90$22.50--
$240.00Nov 20$0.00$0.95$0.48$1.38 10/22$0.23–$1.33$0.48--
$240.00Dec 18$0.70$1.70$1.20$5.40 10/23$1.05–$5.55$1.20--
$240.00Jan 15$1.70$2.30$2.00$7.50 10/23$1.73–$7.95$2.00585
$240.00Apr 16$6.00$8.30$7.15$16.60 10/22$4.80–$16.40$7.15--
$260.00Jan 15$0.90$1.70$1.30--$1.30–$1.30—$0.9016
$280.00Dec 18$0.00$0.90$0.45--$0.45–$0.45—--5
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$6.40$8.40$7.40$6.60 10/16$2.13–$22.65$6.60--
$160.00Dec 18$14.00$14.80$14.40$15.70 10/05$6.20–$26.90$14.40--
$160.00Jan 15$16.10$16.90$16.50$16.40 10/06$7.85–$28.00$16.4029
$160.00Apr 16$22.00$25.20$23.60$15.00 10/23$15.35–$33.10$22.00--
$160.00Dec 17$34.00$35.70$34.85$27.00 10/22$26.15–$43.35$34.002
$165.00Nov 20$10.60$11.20$10.90$3.10 10/23$3.60–$26.70$10.60--
$165.00Dec 18$16.90$17.50$17.20$18.30 10/05$7.75–$30.45$17.2014
$165.00Jan 15$18.80$19.70$19.25$17.60 10/13$10.30–$31.65$18.806
$165.00Apr 16$24.80$27.10$25.95$24.00 10/16$16.75–$36.45$24.80--
$165.00Dec 17$35.50$40.00$37.75$32.30 08/26$28.50–$46.60$35.50--
$155.00Nov 20$5.70$6.20$5.95$5.44 10/16$1.50–$19.20$5.7044
$155.00Dec 18$11.70$12.30$12.00$12.60 10/08$5.35–$23.60$12.00--
$155.00Jan 15$13.80$14.40$14.10$13.00 10/13$6.85–$24.40$13.80--
$155.00Apr 16$20.10$22.00$21.05$30.60 09/10$13.05–$29.50$21.05--
$170.00Nov 20$13.80$15.70$14.75$12.97 10/16$4.25–$30.90$13.80--
$170.00Dec 18$19.70$20.60$20.15$14.45 10/16$9.45–$33.80$19.70--
$170.00Jan 15$21.50$22.60$22.05$11.45 10/23$11.20–$35.35$21.5013
$150.00Nov 20$3.80$4.40$4.10$1.85 10/23$0.95–$15.70$3.80--
$150.00Dec 18$9.40$10.10$9.75$9.40 10/13$4.30–$19.80$9.40--
$150.00Jan 15$11.60$13.30$12.45$6.60 10/22$5.15–$21.65$11.60--
$150.00Apr 16$17.40$19.70$18.55$11.70 10/22$11.05–$26.80$17.40--
$150.00Dec 17$27.10$31.50$29.30$28.29 10/14$21.75–$36.80$28.29--
$175.00Nov 20$16.90$19.30$18.10$17.60 10/07$5.60–$34.55$17.60--
$175.00Dec 18$23.20$24.00$23.60$11.99 10/23$11.35–$37.65$23.20--
$175.00Jan 15$24.00$25.80$24.90$26.10 10/05$13.55–$39.20$24.90--
$145.00Nov 20$1.65$4.30$2.97$1.12 10/22$0.68–$12.70$1.65--
$145.00Dec 18$7.60$8.10$7.85$6.12 10/16$3.60–$17.20$7.60108
$145.00Jan 15$8.90$10.60$9.75$4.90 10/22$4.45–$18.35$8.90--
$145.00Apr 16$15.10$17.20$16.15$18.50 09/04$9.75–$23.85$16.15--
$145.00Dec 17$24.50$29.00$26.75$20.75 10/22$19.85–$33.80$24.50--
$180.00Dec 18$26.40$27.50$26.95$25.60 10/06$13.90–$42.10$26.40--
$180.00Jan 15$28.30$29.20$28.75$15.70 10/23$15.80–$43.35$28.30--
$180.00Apr 16$34.30$36.80$35.55$33.80 10/14$23.50–$47.45$34.30--
$140.00Nov 20$1.05$2.50$1.78$0.70 10/22$0.53–$9.90$1.05--
$140.00Dec 18$5.90$7.00$6.45$4.49 10/16$2.45–$14.30$5.90--
$140.00Jan 15$6.90$9.50$8.20$5.87 10/16$3.95–$15.85$6.90--
$140.00Apr 16$13.00$15.00$14.00$11.80 10/19$8.70–$20.90$13.00--
$185.00Dec 18$29.30$31.20$30.25$30.70 10/05$16.15–$46.40$30.25--
$185.00Jan 15$31.90$33.70$32.80$32.70 10/05$18.15–$47.35$32.70--
$185.00Apr 16$37.70$41.30$39.50$46.27 09/14$25.90–$51.20$39.50--
$135.00Nov 20$1.00$1.40$1.20$0.45 10/22$0.43–$8.10$1.0021
$135.00Dec 18$3.40$6.10$4.75$5.22 10/08$1.75–$11.95$4.75--
$135.00Jan 15$6.20$7.30$6.75$5.50 10/12$2.93–$13.55$6.20--
$135.00Apr 16$10.90$13.00$11.95$20.21 09/11$7.15–$18.30$11.95--
$190.00Dec 18$33.60$35.30$34.45$18.75 10/22$18.80–$50.90$33.60--
$130.00Nov 20$0.15$1.05$0.60$1.10 10/14$0.38–$6.05$0.60--
$130.00Dec 18$3.30$4.90$4.10$4.07 10/06$1.40–$9.75$4.07--
$130.00Jan 15$5.00$5.70$5.35$4.90 10/13$2.23–$11.15$5.00--
$130.00Apr 16$9.80$12.00$10.90$12.00 10/05$5.90–$16.10$10.90--
$130.00Nov 19$17.10$20.50$18.80$19.26 10/05$13.30–$24.25$18.80--
$130.00Dec 17$18.20$21.70$19.95$19.60 10/08$14.10–$25.35$19.60--
$195.00Dec 18$37.60$40.80$39.20$21.60 10/23$21.60–$55.35$37.60--
$195.00Jan 15$39.20$41.60$40.40$23.97 10/23$23.55–$56.15$39.20--
$195.00Apr 16$44.90$47.50$46.20$59.00 09/09$31.75–$59.15$46.20--
$125.00Nov 20$0.10$0.75$0.43$0.20 10/22$0.38–$4.45$0.20--
$125.00Dec 18$2.25$4.10$3.18$2.40 10/16$1.27–$7.40$2.40359
$125.00Jan 15$4.00$4.60$4.30$3.96 10/13$2.23–$9.25$4.00--
$125.00Apr 16$7.40$9.70$8.55$7.60 10/19$4.70–$14.00$7.60--
$125.00Dec 17$16.20$19.70$17.95$18.65 10/05$13.20–$23.00$17.95--
$200.00Dec 18$42.00$44.30$43.15$58.00 09/09$24.80–$59.85$43.15--
$200.00Jan 15$43.20$46.50$44.85$29.50 10/22$26.90–$60.45$43.20--
$200.00Nov 19$57.00$61.50$59.25$71.65 09/11$45.80–$70.45$59.25--
$120.00Nov 20$0.00$0.40$0.20$0.29 10/23$0.20–$3.30$0.2023
$120.00Dec 18$1.55$3.40$2.48$1.80 10/19$0.90–$6.65$1.8099
$120.00Jan 15$2.15$4.30$3.22$6.00 09/21$2.15–$7.30$3.22160
$120.00Apr 16$6.10$9.00$7.55$9.00 09/08$3.88–$12.15$7.55--
$120.00Nov 19$13.00$16.20$14.60$15.70 09/04$10.15–$19.25$14.60--
$120.00Dec 17$14.20$18.00$16.10$14.90 10/12$11.25–$20.40$14.90--
$115.00Nov 20$0.00$0.90$0.45$1.88 09/30$0.35–$2.08$0.45--
$115.00Dec 18$0.80$1.90$1.35$1.35 10/19$0.83–$4.80$1.35--
$115.00Jan 15$1.80$3.30$2.55$4.60 09/24$1.40–$6.00$2.55--
$115.00Apr 16$5.30$7.70$6.50$9.03 09/25$3.30–$9.90$6.50--
$210.00Dec 18$50.70$53.30$52.00$32.00 09/02$31.55–$69.20$50.70--
$210.00Jan 15$51.80$55.00$53.40$52.50 10/05$32.90–$69.70$52.50--
$210.00Dec 17$65.50$70.00$67.75$50.14 08/28$53.75–$79.50$65.50--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$1.70$0.27--
$110.00Dec 18$0.60$1.30$0.95$1.25 10/08$0.57–$4.00$0.9544
$110.00Jan 15$1.30$2.25$1.78$4.50 09/09$0.88–$4.85$1.78--
$110.00Dec 17$10.60$14.00$12.30$12.05 10/06$8.85–$16.25$12.05--
$105.00Nov 20$0.00$0.75$0.38$0.29 10/13$0.30–$1.10$0.29--
$105.00Dec 18$0.50$0.90$0.70$0.90 10/08$0.33–$2.78$0.70122
$105.00Jan 15$0.80$1.90$1.35$1.45 10/07$0.73–$3.70$1.35--
$105.00Dec 17$9.00$12.60$10.80$11.35 09/04$7.60–$14.25$10.80--
$220.00Jan 15$61.00$64.00$62.50$58.70 10/06$40.55–$79.10$61.00--
$100.00Nov 20$0.00$0.75$0.38$0.55 09/30$0.38–$1.17$0.38--
$100.00Dec 18$0.00$1.00$0.50$0.62 10/13$0.50–$2.30$0.50--
$100.00Jan 15$0.50$1.35$0.93$0.96 10/23$0.73–$2.75$0.93--
$100.00Apr 16$2.60$3.90$3.25$6.60 09/11$1.80–$5.60$3.25--
$100.00Nov 19$6.50$9.80$8.15$11.00 09/24$5.60–$11.45$8.15--
$95.00Jan 15$0.20$1.10$0.65$1.90 09/21$0.55–$2.08$0.65--
$95.00Apr 16$1.65$3.60$2.63$2.21 10/14$1.30–$4.40$2.21--
$95.00Dec 17$6.10$9.60$7.85$10.50 09/09$5.15–$10.80$7.85--
$95.00Dec 18$0.05$0.75$0.40--$0.40–$0.40—$0.053
$230.00Jan 15$70.00$73.00$71.50$49.10 09/02$48.20–$88.55$70.00--
$90.00Dec 18$0.00$0.75$0.38$1.53 09/11$0.38–$1.33$0.38--
$90.00Jan 15$0.05$0.90$0.48$1.90 09/09$0.48–$1.83$0.48--
$90.00Apr 16$0.65$2.30$1.48$3.67 09/21$0.95–$3.50$1.48--
$90.00Dec 17$4.90$9.00$6.95$7.90 09/08$4.25–$9.15$6.95--
$240.00Jan 15$79.40$82.40$80.90$51.80 09/03$56.25–$98.40$79.40--
$260.00Dec 18$97.80$101.80$99.80$64.40 09/03$73.10–$118.15$97.80--

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 113
Total Puts 41
Put/Call Ratio 0.36
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,487
Total Puts 2,960
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