Tour v531
GWRE
GUIDEWIRE SOFTWARE I
$162.59 +1.57%
$159.34 (-2.00%)🌙
as of 10/30 06:31 PM
(10/29 18:32) ◀
|
Friday, October 30, 2026 (6:31pm)
January 2026
|
▶ (11/2 18:29)
◀ 10/30 18:31 ▶

Option Volume

Detail
ℹ
Current (10/30) 91
Calls: 14 (15%)
Puts: 77 (85%)
Prior (10/29) 154
Calls: 113 (73%)
Puts: 41 (27%)
Current vs Prior -40.91%
Calls: -87.61% (Calls)
Puts: +87.80% (Puts)
Prior 7-Day Total 4,312
Calls: 1,403 (33%)
Puts: 2,909 (67%)
Prior 7-Day Average 616
Calls: 200 (33%)
Puts: 415 (67%)
Current vs Prior 7-Day Avg -85.23%
Calls: -93.01%
Puts: -81.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30) $55.3K
Calls: $3.5K (6%)
Puts: $51.8K (94%)
Prior (10/29) $115.4K
Calls: $79.8K (69%)
Puts: $35.6K (31%)
Current vs Prior -52.11%
Calls: -95.66%
Puts: +45.60%
Prior 7-Day Total $13.25M
Calls: $1.60M (12%)
Puts: $11.66M (88%)
Prior 7-Day Average $1.89M
Calls: $228.2K (12%)
Puts: $1.67M (88%)
Current vs Prior 7-Day Avg -97.08%
Calls: -98.48%
Puts: -96.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 5.50
Prior (10/29) 0.36
Current vs Prior +1415.85%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +405.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30) 1,424
Calls: 888 (62%)
Puts: 536 (38%)
Prior (10/29) 3,646
Calls: 2,599 (71%)
Puts: 1,047 (29%)
Current vs Prior -60.94%
Prior 7-Day Total 11,573
Calls: 8,626 (75%)
Puts: 2,947 (25%)
Prior 7-Day Average 1,653
Calls: 1,232 (75%)
Puts: 421 (25%)
Current vs Prior 7-Day Avg -13.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.98% | 21.22%
Prior 12.15% | 20.43%
Current vs Prior +6.80% | +3.87%
Prior 7-Day Avg 13.51% | 21.05%
Current vs 7-Day Avg -3.92% | +0.79%
Prior 7-Day Eod 12.15% | 20.43%
Current vs 7-Day Eod +6.80% | +3.87%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Prior 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.91% | 19.22%
Calls: 18.98% | 22.05%
Puts: 24.85% | 16.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($51.8K) vs calls ($3.5K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 5.50 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.66, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2012.2014.40$13.3016.5%10.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2012.4014.50$13.4515.6%100.64--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 46, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 201.001.35$1.1829.7%40.11281
$195.00Nov 201.051.60$1.3341.4%20.1269
$155.00Nov 2012.2014.40$13.3016.5%10.67--
$190.00Nov 201.552.05$1.8027.8%10.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.000.75$0.38197.4%150.0429
$140.00Nov 201.302.45$1.8861.2%100.14--
$170.00Nov 2012.4014.50$13.4515.6%100.64--
$145.00Nov 201.303.10$2.2081.8%10.18--
$150.00Nov 202.504.40$3.4555.1%10.26--

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. 8 found (best R:R 14.62, avg 9.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$0.15$4.85$0.1512%32.33$195.15
$190.00$195.00Nov 20$0.47$4.53$0.4716%9.64$190.47
$155.00$190.00Nov 20$11.50$23.50$11.5067%2.04$166.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$0.32$4.68$0.3218%14.62$144.68
$170.00$155.00Nov 20$7.50$7.50$7.5064%1.00$162.50
$150.00$145.00Nov 20$1.25$3.75$1.2526%3.00$148.75
$140.00$125.00Nov 20$1.50$13.50$1.5014%9.00$138.50
$155.00$150.00Nov 20$2.50$2.50$2.5036%1.00$152.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.00, avg 0.27)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$0.47$0.47$4.5384%0.10$190.47
$195.00$200.00Nov 20$0.15$0.15$4.8588%0.03$195.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$2.50$2.50$2.5064%1.00$152.50
$140.00$125.00Nov 20$1.50$1.50$13.5086%0.11$138.50
$150.00$145.00Nov 20$1.25$1.25$3.7574%0.33$148.75
$145.00$140.00Nov 20$0.32$0.32$4.6882%0.07$144.68

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 11.84% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Nov 20$13.30$5.95$19.25$135.75$174.2511.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.88% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$140.00Nov 20$1.18$1.88$3.06$136.94$203.06
$195.00$140.00Nov 20$1.33$1.88$3.21$136.79$198.21
$200.00$145.00Nov 20$1.18$2.20$3.38$141.62$203.38
$190.00$140.00Nov 20$1.80$1.88$3.68$136.32$193.68
$195.00$145.00Nov 20$1.33$2.20$3.53$141.47$198.53
$190.00$145.00Nov 20$1.80$2.20$4.00$141.00$194.00
$200.00$150.00Nov 20$1.18$3.45$4.63$145.37$204.63
$195.00$150.00Nov 20$1.33$3.45$4.78$145.22$199.78
$190.00$150.00Nov 20$1.80$3.45$5.25$144.75$195.25
$195.00$155.00Nov 20$1.33$5.95$7.28$147.72$202.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.52, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150190/195Nov 20$1.72$3.2858%0.52$148.28$191.72
145/150195/200Nov 20$1.40$3.6062%0.39$148.60$196.40
140/145190/195Nov 20$0.79$4.2166%0.19$144.21$190.79
140/145195/200Nov 20$0.47$4.5370%0.10$144.53$195.47
125/140195/200Nov 20$1.65$13.3573%0.12$138.35$196.65
125/140190/195Nov 20$1.97$13.0370%0.15$138.03$191.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.63, cheapest $0.32)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.32$4.685%14.63
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.93$4.0711%4.38
$145.00$150.00$155.00Nov 20$1.25$3.7518%3.00

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 $-0.95, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Nov 20-$0.86$4.14
$195.00$200.001:2Nov 20-$1.03$3.97
$155.00$190.001:2Nov 20$9.70$25.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 20-$0.95$4.05
$150.00$145.001:2Nov 20-$0.95$4.05
$145.00$140.001:2Nov 20-$1.56$3.44
$170.00$155.001:2Nov 20$1.55$13.45
$140.00$125.001:2Nov 20$1.12$13.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.95%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$1.550.1616.9%0.95%17.81%1--
$200.00Nov 20$1.000.1123.0%0.62%23.62%4281
$195.00Nov 20$1.050.1219.9%0.65%20.58%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. 197 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 $200.00 11-20 call last traded $7.65 on 10/23 (now $1.00/$1.35) — try a limit near $1.18. Also watch the $240.00 12-18 call last traded $5.40 on 10/23 (now $1.15/$1.65) — try a limit near $1.40; the $195.00 11-20 call last traded $11.20 on 10/22 (now $1.05/$1.60) — try a limit near $1.33. Most tradeable put: the $175.00 12-18 put last traded $11.99 on 10/23 (now $21.80/$24.10) — try a limit near $21.80.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$7.10$9.20$8.15$13.90 10/16$4.55–$28.10$8.15--
$165.00Dec 18$13.80$15.60$14.70$16.70 10/07$8.40–$33.80$14.70--
$165.00Jan 15$16.80$18.80$17.80$36.54 10/22$10.45–$36.20$17.80--
$165.00Apr 16$25.20$27.90$26.55$32.10 10/19$16.90–$44.80$26.55--
$160.00Nov 20$9.50$11.60$10.55$18.16 10/19$5.95–$32.25$10.55--
$160.00Dec 18$16.60$18.50$17.55$19.50 10/06$9.80–$37.15$17.55--
$160.00Jan 15$19.20$21.30$20.25$23.24 10/06$11.90–$39.30$20.25--
$160.00Apr 16$27.70$29.40$28.55$30.60 10/06$18.90–$48.00$28.55--
$160.00Nov 19$40.00$45.00$42.50$40.22 09/08$31.30–$61.25$40.22--
$160.00Dec 17$42.50$47.00$44.75$44.30 10/08$32.80–$63.75$44.30--
$170.00Nov 20$5.60$6.70$6.15$12.00 10/19$3.95–$24.45$6.15--
$170.00Dec 18$12.80$13.50$13.15$17.05 10/16$7.70–$30.25$13.15--
$170.00Jan 15$14.80$16.60$15.70$17.50 10/13$9.10–$32.90$15.70--
$170.00Apr 16$23.10$25.50$24.30$27.40 10/06$15.95–$41.70$24.30--
$170.00Nov 19$36.50$41.00$38.75$34.00 09/14$28.25–$56.50$36.50--
$170.00Dec 17$38.50$43.00$40.75$43.00 10/05$30.25–$58.75$40.75--
$155.00Nov 20$12.20$14.40$13.30$17.80 10/14$6.95–$36.45$13.30--
$155.00Dec 18$19.20$20.60$19.90$40.23 10/23$11.40–$41.15$19.90--
$155.00Jan 15$21.80$23.50$22.65$15.90 09/25$13.45–$42.90$21.80--
$155.00Apr 16$29.80$32.30$31.05$28.00 10/05$20.25–$50.90$29.80--
$155.00Dec 17$44.50$49.00$46.75$42.90 09/14$34.90–$66.25$44.50--
$175.00Nov 20$3.70$4.90$4.30$10.00 10/19$2.72–$20.95$4.30--
$175.00Dec 18$11.00$11.70$11.35$13.90 10/14$6.65–$27.70$11.35--
$175.00Jan 15$12.80$16.10$14.45$29.33 10/23$7.80–$30.10$14.45--
$175.00Apr 16$21.40$23.60$22.50$21.20 10/01$14.30–$39.45$21.40--
$175.00Dec 17$36.50$41.00$38.75$31.06 09/09$28.45–$56.50$36.50--
$150.00Nov 20$15.00$18.30$16.65$24.10 10/19$8.45–$40.85$16.65--
$150.00Dec 18$21.80$23.90$22.85$25.70 10/08$13.15–$44.50$22.85--
$150.00Jan 15$24.30$26.70$25.50$26.00 10/05$15.20–$46.80$25.50--
$150.00Apr 16$32.40$35.00$33.70$29.70 10/02$22.25–$54.05$32.40--
$150.00Nov 19$44.50$49.00$46.75$49.08 10/14$34.75–$67.00$46.75--
$150.00Dec 17$46.50$51.00$48.75$50.12 10/05$36.10–$69.00$48.75--
$180.00Nov 20$3.10$4.00$3.55$8.10 10/19$2.42–$17.75$3.55--
$180.00Dec 18$8.80$10.10$9.45$14.60 10/19$5.70–$24.30$9.45--
$180.00Jan 15$11.10$14.00$12.55$13.90 10/05$6.90–$26.95$12.55--
$180.00Apr 16$19.40$21.30$20.35$22.90 10/06$13.05–$36.50$20.35--
$180.00Nov 19$32.50$37.50$35.00$30.40 09/14$25.45–$52.25$32.50--
$180.00Dec 17$35.00$39.50$37.25$45.84 10/16$27.50–$54.50$37.25--
$145.00Nov 20$18.80$21.90$20.35$24.80 10/14$10.45–$45.50$20.35--
$145.00Dec 18$25.00$27.40$26.20$28.70 10/08$15.05–$48.70$26.20--
$145.00Jan 15$27.50$30.00$28.75$36.20 10/19$17.25–$50.45$28.75--
$145.00Apr 16$34.40$37.70$36.05$26.00 09/09$24.15–$57.25$34.40--
$145.00Dec 17$49.00$53.50$51.25$44.90 10/01$38.75–$71.75$49.00--
$185.00Nov 20$1.90$3.30$2.60$14.02 10/23$1.48–$14.65$2.60--
$185.00Dec 18$7.50$8.70$8.10$21.60 10/23$4.80–$21.60$8.10--
$185.00Jan 15$9.00$12.00$10.50$12.50 10/13$5.45–$24.25$10.50--
$185.00Apr 16$17.90$20.40$19.15$20.47 10/07$12.05–$34.60$19.15--
$185.00Nov 19$31.00$35.50$33.25$29.20 09/14$24.25–$49.75$31.00--
$185.00Dec 17$33.00$38.00$35.50$62.85 09/03$26.50–$52.50$35.50--
$140.00Nov 20$23.60$25.50$24.55$31.00 10/12$13.25–$50.15$24.55--
$140.00Dec 18$27.70$31.10$29.40$34.50 10/16$17.35–$52.95$29.40--
$140.00Jan 15$30.80$33.20$32.00$34.93 10/14$19.30–$54.70$32.00--
$140.00Apr 16$37.40$40.70$39.05$31.55 09/21$26.35–$61.10$37.40--
$140.00Dec 17$51.50$56.00$53.75$59.55 10/19$40.75–$75.00$53.75--
$190.00Nov 20$1.55$2.05$1.80$11.50 10/23$1.27–$12.40$1.80--
$190.00Dec 18$6.30$7.50$6.90$10.80 10/19$3.85–$19.45$6.90--
$190.00Jan 15$8.30$11.30$9.80$21.83 10/23$4.60–$22.35$9.80--
$190.00Apr 16$15.90$18.90$17.40$19.50 10/14$10.85–$32.25$17.40--
$190.00Nov 19$29.50$34.00$31.75$30.00 10/01$23.25–$47.80$30.00--
$190.00Dec 17$31.50$36.50$34.00$60.75 09/03$25.25–$50.40$34.00--
$135.00Nov 20$27.70$30.40$29.05$34.25 10/16$15.55–$55.15$29.05--
$135.00Dec 18$31.60$34.70$33.15$35.90 10/08$19.85–$57.35$33.15--
$135.00Jan 15$33.50$37.00$35.25$38.34 10/12$21.75–$59.00$35.25--
$135.00Apr 16$40.50$43.70$42.10$44.70 10/14$28.95–$64.70$42.10--
$135.00Dec 17$54.00$58.50$56.25$49.30 09/08$42.75–$78.45$54.00--
$195.00Nov 20$1.05$1.60$1.33$11.20 10/22$0.83–$9.50$1.3369
$195.00Dec 18$5.30$6.50$5.90$17.00 10/23$3.18–$17.15$5.90--
$195.00Jan 15$7.20$10.00$8.60$20.60 10/22$3.90–$19.80$8.60--
$195.00Apr 16$14.00$17.00$15.50$20.20 10/19$10.25–$29.90$15.50--
$195.00Dec 17$30.00$35.00$32.50$29.10 09/14$24.45–$48.25$30.00--
$130.00Nov 20$31.90$35.20$33.55$38.95 10/16$18.75–$59.90$33.55--
$200.00Nov 20$1.00$1.35$1.18$7.65 10/23$0.83–$8.00$1.18281
$200.00Dec 18$4.50$5.60$5.05$15.30 10/23$3.05–$15.15$5.05--
$200.00Jan 15$6.30$9.10$7.70$17.80 10/23$3.65–$17.85$7.70--
$200.00Apr 16$13.30$16.10$14.70$21.20 10/16$9.60–$27.90$14.70--
$200.00Nov 19$26.50$31.30$28.90$25.79 10/01$21.15–$43.75$26.50--
$200.00Dec 17$28.50$33.50$31.00$47.15 10/22$22.75–$46.50$31.00--
$210.00Nov 20$0.10$2.55$1.33$5.90 10/22$0.48–$4.90$1.33--
$210.00Dec 18$3.20$5.00$4.10$5.90 10/19$1.80–$11.85$4.10--
$210.00Jan 15$3.70$6.90$5.30$14.40 10/22$2.83–$14.55$5.30--
$210.00Apr 16$11.50$13.40$12.45$14.36 10/06$8.20–$24.20$12.45--
$210.00Nov 19$24.00$28.50$26.25$51.15 08/27$19.50–$40.50$26.25--
$210.00Dec 17$26.00$29.60$27.80$53.60 09/03$21.15–$43.00$27.80--
$220.00Nov 20$0.05$0.95$0.50$2.97 10/23$0.30–$3.35$0.50--
$220.00Dec 18$1.35$3.80$2.58$9.40 10/23$1.83–$9.30$2.58--
$220.00Jan 15$3.50$6.00$4.75$11.27 10/23$2.17–$11.55$4.75--
$220.00Apr 16$9.80$11.20$10.50$10.00 10/01$6.85–$21.20$10.00--
$220.00Nov 19$21.50$26.50$24.00$43.93 09/02$17.65–$37.25$24.00--
$220.00Dec 17$23.50$28.50$26.00$25.80 10/08$19.35–$39.90$25.80--
$230.00Nov 20$0.00$1.75$0.88$0.60 10/19$0.28–$1.95$0.60--
$230.00Dec 18$1.20$3.10$2.15$5.95 10/22$1.13–$7.00$2.15366
$230.00Jan 15$1.75$4.70$3.23$4.80 10/16$2.08–$9.10$3.23--
$230.00Apr 16$8.00$10.00$9.00$18.54 10/22$5.70–$18.90$9.00--
$230.00Dec 17$21.50$26.50$24.00$47.00 09/03$17.70–$36.90$24.00--
$240.00Nov 20$0.00$0.75$0.38$1.38 10/22$0.23–$1.33$0.38--
$240.00Dec 18$1.15$1.65$1.40$5.40 10/23$1.05–$5.55$1.40172
$240.00Jan 15$1.05$3.90$2.48$7.50 10/23$1.73–$7.95$2.48--
$240.00Apr 16$6.70$9.20$7.95$16.60 10/22$4.80–$16.40$7.95--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$9.50$11.60$10.55$3.10 10/23$3.60–$26.70$9.50--
$165.00Dec 18$15.90$18.00$16.95$18.30 10/05$7.75–$30.45$16.95--
$165.00Jan 15$17.20$20.10$18.65$17.60 10/13$10.30–$31.65$17.60--
$165.00Apr 16$24.50$26.80$25.65$24.00 10/16$16.75–$36.45$24.50--
$165.00Dec 17$34.50$39.00$36.75$32.30 08/26$28.50–$46.60$34.50--
$160.00Nov 20$6.20$8.90$7.55$6.60 10/16$2.13–$22.65$6.60--
$160.00Dec 18$13.20$15.20$14.20$15.70 10/05$6.20–$26.90$14.20--
$160.00Jan 15$14.60$17.40$16.00$16.40 10/06$7.85–$28.00$16.00--
$160.00Apr 16$21.40$24.10$22.75$15.00 10/23$15.35–$33.10$21.40--
$160.00Dec 17$31.90$36.50$34.20$27.00 10/22$26.15–$43.35$31.90--
$170.00Nov 20$12.40$14.50$13.45$12.97 10/16$4.25–$30.90$12.97--
$170.00Dec 18$18.70$20.80$19.75$14.45 10/16$9.45–$33.80$18.70--
$170.00Jan 15$20.00$23.00$21.50$11.45 10/23$11.20–$35.35$20.00--
$155.00Nov 20$5.00$6.90$5.95$5.44 10/16$1.50–$19.20$5.44--
$155.00Dec 18$10.10$12.70$11.40$12.60 10/08$5.35–$23.60$11.40--
$155.00Jan 15$12.20$14.80$13.50$13.00 10/13$6.85–$24.40$13.00--
$155.00Apr 16$18.90$21.70$20.30$30.60 09/10$13.05–$29.50$20.30--
$175.00Nov 20$15.50$18.10$16.80$17.60 10/07$5.60–$34.55$16.80--
$175.00Dec 18$21.80$24.10$22.95$11.99 10/23$11.35–$37.65$21.8011
$175.00Jan 15$23.60$26.20$24.90$26.10 10/05$13.55–$39.20$24.90--
$150.00Nov 20$2.50$4.40$3.45$1.85 10/23$0.95–$15.70$2.50--
$150.00Dec 18$8.80$10.40$9.60$9.40 10/13$4.30–$19.80$9.40--
$150.00Jan 15$10.00$13.80$11.90$6.60 10/22$5.15–$21.65$10.00--
$150.00Apr 16$16.50$19.50$18.00$11.70 10/22$11.05–$26.80$16.50--
$150.00Dec 17$26.60$30.90$28.75$28.29 10/14$21.75–$36.80$28.29--
$180.00Dec 18$25.40$27.40$26.40$25.60 10/06$13.90–$42.10$25.60--
$180.00Jan 15$26.80$29.30$28.05$15.70 10/23$15.80–$43.35$26.80--
$180.00Apr 16$33.20$36.70$34.95$33.80 10/14$23.50–$47.45$33.80--
$145.00Nov 20$1.30$3.10$2.20$1.12 10/22$0.68–$12.70$1.30--
$145.00Dec 18$7.20$8.80$8.00$6.12 10/16$3.60–$17.20$7.20--
$145.00Jan 15$8.80$11.30$10.05$4.90 10/22$4.45–$18.35$8.80--
$145.00Apr 16$14.70$17.10$15.90$18.50 09/04$9.75–$23.85$15.90--
$145.00Dec 17$24.00$28.40$26.20$20.75 10/22$19.85–$33.80$24.00--
$185.00Dec 18$28.70$30.90$29.80$30.70 10/05$16.15–$46.40$29.80--
$185.00Jan 15$30.50$33.00$31.75$32.70 10/05$18.15–$47.35$31.75--
$185.00Apr 16$36.40$39.40$37.90$46.27 09/14$25.90–$51.20$37.90--
$140.00Nov 20$1.30$2.45$1.88$0.70 10/22$0.53–$9.90$1.30--
$140.00Dec 18$4.60$7.40$6.00$4.49 10/16$2.45–$14.30$4.60--
$140.00Jan 15$6.40$10.10$8.25$5.87 10/16$3.95–$15.85$6.40--
$140.00Apr 16$13.00$14.80$13.90$11.80 10/19$8.70–$20.90$13.00--
$190.00Dec 18$32.00$34.70$33.35$18.75 10/22$18.80–$50.90$32.00--
$135.00Nov 20$0.55$1.55$1.05$0.45 10/22$0.43–$8.10$0.55--
$135.00Dec 18$4.10$5.50$4.80$5.22 10/08$1.75–$11.95$4.80--
$135.00Jan 15$4.90$8.60$6.75$5.50 10/12$2.93–$13.55$5.50--
$135.00Apr 16$10.90$13.40$12.15$20.21 09/11$7.15–$18.30$12.15--
$195.00Dec 18$36.00$38.70$37.35$21.60 10/23$21.60–$55.35$36.00--
$195.00Jan 15$37.60$40.40$39.00$23.97 10/23$23.55–$56.15$37.60--
$195.00Apr 16$43.80$46.50$45.15$59.00 09/09$31.75–$59.15$45.15--
$130.00Nov 20$0.20$1.10$0.65$1.10 10/14$0.38–$6.05$0.65--
$130.00Dec 18$3.10$4.50$3.80$4.07 10/06$1.40–$9.75$3.80--
$130.00Jan 15$3.60$6.10$4.85$4.90 10/13$2.23–$11.15$4.85--
$130.00Apr 16$8.60$11.50$10.05$12.00 10/05$5.90–$16.10$10.05--
$130.00Nov 19$16.60$20.20$18.40$19.26 10/05$13.30–$24.25$18.40--
$130.00Dec 17$17.70$21.50$19.60$19.60 10/08$14.10–$25.35$19.60--
$200.00Dec 18$40.00$43.50$41.75$58.00 09/09$24.80–$59.85$41.75--
$200.00Jan 15$41.30$44.30$42.80$29.50 10/22$26.90–$60.45$41.30--
$200.00Nov 19$56.00$60.00$58.00$71.65 09/11$45.80–$70.45$58.00--
$125.00Nov 20$0.00$0.75$0.38$0.20 10/22$0.38–$4.45$0.2029
$125.00Dec 18$2.10$3.40$2.75$2.40 10/16$1.27–$7.40$2.40--
$125.00Jan 15$3.40$5.10$4.25$3.96 10/13$2.23–$9.25$3.96235
$125.00Apr 16$8.10$9.70$8.90$7.60 10/19$4.70–$14.00$8.10--
$125.00Dec 17$15.80$19.50$17.65$18.65 10/05$13.20–$22.80$17.65--
$120.00Nov 20$0.00$0.75$0.38$0.29 10/23$0.20–$3.30$0.29--
$120.00Dec 18$1.30$2.85$2.08$1.80 10/19$0.90–$6.65$1.80100
$120.00Jan 15$2.50$4.60$3.55$6.00 09/21$2.15–$7.30$3.55161
$120.00Apr 16$5.70$8.30$7.00$9.00 09/08$3.88–$11.70$7.00--
$120.00Nov 19$12.60$15.90$14.25$15.70 09/04$10.15–$19.25$14.25--
$120.00Dec 17$13.80$17.50$15.65$14.90 10/12$11.25–$20.40$14.90--
$210.00Dec 18$48.80$51.50$50.15$32.00 09/02$31.55–$69.20$48.80--
$210.00Jan 15$49.90$53.00$51.45$52.50 10/05$32.90–$69.70$51.45--
$210.00Dec 17$64.50$69.00$66.75$50.14 08/28$53.75–$79.50$64.50--
$115.00Nov 20$0.00$0.75$0.38$1.88 09/30$0.35–$2.08$0.38--
$115.00Dec 18$0.75$3.00$1.88$1.35 10/19$0.83–$4.75$1.35--
$115.00Jan 15$1.95$3.60$2.78$4.60 09/24$1.40–$5.85$2.78--
$115.00Apr 16$4.50$7.50$6.00$9.03 09/25$3.30–$9.90$6.00--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$1.50$0.27--
$110.00Dec 18$0.30$1.45$0.88$1.25 10/08$0.57–$4.00$0.88--
$110.00Jan 15$0.50$2.30$1.40$4.50 09/09$0.88–$4.85$1.40--
$110.00Dec 17$10.20$14.20$12.20$12.05 10/06$8.85–$16.25$12.05--
$220.00Jan 15$58.40$61.40$59.90$58.70 10/06$40.55–$79.10$58.70--
$105.00Nov 20$0.00$0.45$0.23$0.29 10/13$0.23–$1.10$0.23--
$105.00Dec 18$0.10$1.05$0.58$0.90 10/08$0.33–$2.78$0.58--
$105.00Jan 15$0.05$1.85$0.95$1.45 10/07$0.73–$3.70$0.95--
$105.00Dec 17$8.70$12.40$10.55$11.35 09/04$7.60–$14.25$10.55--
$100.00Nov 20$0.00$0.75$0.38$0.55 09/30$0.38–$1.08$0.38--
$100.00Dec 18$0.05$0.85$0.45$0.62 10/13$0.45–$2.30$0.45--
$100.00Jan 15$0.05$1.35$0.70$0.96 10/23$0.70–$2.58$0.70--
$100.00Apr 16$1.70$4.50$3.10$6.60 09/11$1.80–$5.50$3.10--
$100.00Nov 19$6.40$9.80$8.10$11.00 09/24$5.60–$11.45$8.10--
$230.00Jan 15$67.80$70.60$69.20$49.10 09/02$48.20–$88.55$67.80--
$95.00Jan 15$0.35$1.10$0.73$1.90 09/21$0.55–$2.08$0.73--
$95.00Apr 16$1.05$3.20$2.13$2.21 10/14$1.30–$4.40$2.13--
$95.00Dec 17$6.00$9.40$7.70$10.50 09/09$5.15–$10.65$7.70--
$90.00Dec 18$0.00$1.75$0.88$1.53 09/11$0.38–$1.33$0.88--
$90.00Jan 15$0.15$1.20$0.68$1.90 09/09$0.48–$1.83$0.68--
$90.00Apr 16$0.50$3.60$2.05$3.67 09/21$0.95–$3.40$2.05--
$90.00Dec 17$4.80$8.20$6.50$7.90 09/08$4.25–$9.05$6.50--
$240.00Jan 15$76.90$80.20$78.55$51.80 09/03$56.25–$98.40$76.90--
$260.00Dec 18$95.80$98.90$97.35$64.40 09/03$73.10–$118.15$95.80--

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 14
Total Puts 77
Put/Call Ratio 5.50
Net Difference -63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,403
Total Puts 2,909
Average Put/Call Ratio 1.09
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