Tour v533
GWRE
GUIDEWIRE SOFTWARE I
$161.04 -0.86%
$161.00 (-0.02%)🌙
as of 11/03 06:33 PM
(11/2 18:29) ◀
|
Tuesday, November 3, 2026 (6:33pm)
January 2026
|
▶ (11/4 18:35)
◀ 11/3 18:33 ▶

Option Volume

Detail
ℹ
Current (11/03) 106
Calls: 48 (45%)
Puts: 58 (55%)
Prior (11/02) 45
Calls: 29 (64%)
Puts: 16 (36%)
Current vs Prior +135.56%
Calls: +65.52% (Calls)
Puts: +262.50% (Puts)
Prior 7-Day Total 4,025
Calls: 1,130 (28%)
Puts: 2,895 (72%)
Prior 7-Day Average 575
Calls: 161 (28%)
Puts: 413 (72%)
Current vs Prior 7-Day Avg -81.57%
Calls: -70.27%
Puts: -85.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $94.4K
Calls: $38.6K (41%)
Puts: $55.8K (59%)
Prior (11/02) $19.7K
Calls: $15.7K (79%)
Puts: $4.0K (21%)
Current vs Prior +378.81%
Calls: +146.49%
Puts: +1277.85%
Prior 7-Day Total $12.83M
Calls: $1.19M (9%)
Puts: $11.64M (91%)
Prior 7-Day Average $1.83M
Calls: $169.4K (9%)
Puts: $1.66M (91%)
Current vs Prior 7-Day Avg -94.85%
Calls: -77.19%
Puts: -96.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 1.21
Prior (11/02) 0.55
Current vs Prior +119.01%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -32.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 1,484
Calls: 1,234 (83%)
Puts: 250 (17%)
Prior (11/02) 2,046
Calls: 1,458 (71%)
Puts: 588 (29%)
Current vs Prior -27.47%
Prior 7-Day Total 12,833
Calls: 9,093 (71%)
Puts: 3,740 (29%)
Prior 7-Day Average 1,833
Calls: 1,299 (71%)
Puts: 534 (29%)
Current vs Prior 7-Day Avg -19.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.67% | 21.27%
Prior 12.96% | 20.87%
Current vs Prior -2.25% | +1.90%
Prior 7-Day Avg 13.08% | 20.94%
Current vs 7-Day Avg -3.12% | +1.55%
Prior 7-Day Eod 12.96% | 20.87%
Current vs 7-Day Eod -2.25% | +1.90%
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

Massive premium surge with dollar volume up 379% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 119% - increased hedging/bearish positioning.

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 NEUTRAL
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 4 of results (avg 8.3%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 1819.4020.80$20.107.0%10.5440
$165.00Dec 1816.5017.90$17.208.1%50.4917
$160.00Dec 1813.8015.10$14.459.0%60.4430
$155.00Dec 1811.3012.40$11.859.3%70.39--

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 0.54, highest 0.57)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Dec 1816.1018.00$17.0511.1%70.57--
$160.00Nov 209.0010.60$9.8016.3%10.55--
$165.00Dec 1813.6015.20$14.4011.1%80.5233
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 1819.4020.80$20.107.0%10.5440

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 59, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.651.45$1.0576.2%80.10279
$165.00Dec 1813.6015.20$14.4011.1%80.5233
$160.00Dec 1816.1018.00$17.0511.1%70.57--
$175.00Nov 203.704.70$4.2023.8%60.31127
$180.00Nov 202.603.50$3.0529.5%60.24239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 1811.3012.40$11.859.3%70.39--
$160.00Dec 1813.8015.10$14.459.0%60.4430
$165.00Dec 1816.5017.90$17.208.1%50.4917
$120.00Nov 200.000.75$0.38197.4%10.03--
$170.00Dec 1819.4020.80$20.107.0%10.5440

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. 9 found (best R:R 25.32, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$200.00Nov 20$0.38$9.62$0.3813%25.32$190.38
$160.00$165.00Nov 20$2.20$2.80$2.2055%1.27$162.20
$165.00$175.00Nov 20$3.40$6.60$3.4047%1.94$168.40
$175.00$180.00Nov 20$1.15$3.85$1.1531%3.35$176.15
$160.00$165.00Dec 18$2.65$2.35$2.6557%0.89$162.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Dec 18$2.90$2.10$2.9054%0.72$167.10
$165.00$160.00Dec 18$2.75$2.25$2.7549%0.82$162.25
$160.00$155.00Dec 18$2.60$2.40$2.6044%0.92$157.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.08, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$190.00Nov 20$1.62$1.62$8.3876%0.19$181.62
$175.00$180.00Nov 20$1.15$1.15$3.8569%0.30$176.15
$165.00$175.00Nov 20$3.40$3.40$6.6053%0.52$168.40
$190.00$200.00Nov 20$0.38$0.38$9.6287%0.04$190.38
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Dec 18$2.60$2.60$2.4056%1.08$157.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.03, cheapest $6.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$6.8066.4%69.9%
$160.00Nov 20Dec 18$7.2563.7%68.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 19.56% of stock, avg 19.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Dec 18$17.05$14.45$31.50$128.50$191.5019.56%
$165.00Dec 18$14.40$17.20$31.60$133.40$196.6019.62%

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 32.33, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Nov 20$1.24$8.7615%7.06
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Dec 18$0.15$4.8510%32.33
$160.00$165.00$170.00Dec 18$0.15$4.8510%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.80, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Nov 20-$0.80$9.20
$190.00$200.001:2Nov 20-$0.67$9.33
$175.00$180.001:2Nov 20-$1.90$3.10
$180.00$190.001:2Nov 20$0.19$9.81
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.45%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$13.600.522.5%8.45%10.90%833
$165.00Nov 20$6.900.472.5%4.28%6.74%227
$175.00Nov 20$3.700.318.7%2.30%10.97%6127
$180.00Nov 20$2.600.2411.8%1.61%13.39%6239
$190.00Nov 20$1.050.1318.0%0.65%18.64%1109
$200.00Nov 20$0.650.1024.2%0.40%24.60%8279

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 515 vol/day, 200 traded recently)

GWRE averages only 515 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 $165.00 12-18 call last traded $13.70 on 10/29 (now $13.60/$15.20) — try a limit near $13.70. Also watch the $165.00 01-15 call last traded $16.20 on 10/29 (now $16.10/$18.20) — try a limit near $16.20; the $165.00 11-20 call last traded $6.70 on 10/29 (now $6.90/$8.30) — try a limit near $6.90. Most tradeable put: the $170.00 12-18 put last traded $19.94 on 10/30 (now $19.40/$20.80) — try a limit near $19.94.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$9.00$10.60$9.80$9.70 10/29$8.55–$32.25$9.70--
$160.00Dec 18$16.10$18.00$17.05$16.10 10/29$14.50–$37.15$16.10--
$160.00Jan 15$18.10$20.40$19.25$18.80 10/29$16.70–$39.30$18.80--
$160.00Apr 16$26.60$28.80$27.70$27.24 10/29$23.75–$48.00$27.24--
$160.00Nov 19$39.70$44.00$41.85$40.22 09/08$37.50–$61.25$40.22--
$160.00Dec 17$42.00$46.00$44.00$44.30 10/08$39.50–$63.75$44.00--
$165.00Nov 20$6.90$8.30$7.60$6.70 10/29$5.75–$28.10$6.9027
$165.00Dec 18$13.60$15.20$14.40$13.70 10/29$12.45–$33.80$13.7033
$165.00Jan 15$16.10$18.20$17.15$16.20 10/29$14.85–$36.20$16.2052
$165.00Apr 16$24.30$26.70$25.50$32.00 10/27$21.90–$44.80$25.50--
$165.00Dec 17$40.00$44.00$42.00$40.61 10/29$38.00–$61.50$40.61--
$155.00Nov 20$11.70$13.60$12.65$12.90 10/30$11.10–$36.45$12.65--
$155.00Dec 18$18.30$20.40$19.35$18.60 10/29$16.50–$41.15$18.60--
$155.00Jan 15$21.00$23.00$22.00$21.30 10/29$18.25–$42.90$21.30--
$155.00Apr 16$29.20$31.10$30.15$28.00 10/05$25.90–$50.90$29.20--
$155.00Dec 17$43.50$48.00$45.75$42.90 09/14$41.25–$66.25$43.50--
$170.00Nov 20$4.60$6.40$5.50$4.75 10/29$4.85–$24.45$4.75--
$170.00Dec 18$11.50$13.40$12.45$11.14 10/29$11.00–$30.25$11.50--
$170.00Jan 15$14.20$16.10$15.15$14.03 10/29$13.05–$32.90$14.20--
$170.00Apr 16$22.50$24.60$23.55$32.60 10/27$20.45–$41.70$23.55--
$170.00Nov 19$35.50$40.00$37.75$34.00 09/14$33.70–$56.50$35.50--
$170.00Dec 17$37.50$42.00$39.75$43.00 10/05$36.00–$58.75$39.75--
$150.00Nov 20$14.40$17.50$15.95$24.10 10/19$13.45–$40.85$15.95--
$150.00Dec 18$20.90$23.10$22.00$38.90 10/26$18.65–$44.50$22.00--
$150.00Jan 15$23.40$26.00$24.70$23.00 10/29$20.70–$46.80$23.40--
$150.00Apr 16$31.40$33.70$32.55$29.70 10/02$28.20–$54.05$31.40--
$150.00Nov 19$43.50$48.00$45.75$49.08 10/14$41.50–$67.00$45.75--
$150.00Dec 17$45.50$50.00$47.75$50.12 10/05$43.50–$69.00$47.75--
$175.00Nov 20$3.70$4.70$4.20$4.00 10/29$3.50–$20.95$4.00127
$175.00Dec 18$9.90$13.00$11.45$10.10 10/29$9.40–$27.70$10.10--
$175.00Jan 15$11.50$15.30$13.40$12.09 10/29$11.50–$30.10$12.09--
$175.00Apr 16$20.70$22.80$21.75$30.20 10/27$18.65–$39.45$21.75--
$175.00Dec 17$35.50$40.50$38.00$31.06 09/09$34.50–$56.50$35.50--
$145.00Nov 20$17.60$21.20$19.40$24.80 10/14$16.25–$45.50$19.40--
$145.00Dec 18$23.70$26.20$24.95$43.10 10/26$21.10–$48.70$24.95--
$145.00Jan 15$26.60$29.10$27.85$36.20 10/19$23.15–$50.45$27.85--
$145.00Apr 16$33.80$36.70$35.25$26.00 09/09$30.40–$57.25$33.80--
$145.00Dec 17$48.00$52.50$50.25$44.90 10/01$45.60–$71.75$48.00--
$180.00Nov 20$2.60$3.50$3.05$2.45 10/29$2.55–$17.75$2.60239
$180.00Dec 18$7.60$11.30$9.45$14.60 10/19$7.75–$24.30$9.45--
$180.00Jan 15$9.80$13.00$11.40$10.60 10/29$10.20–$26.95$10.60--
$180.00Apr 16$19.10$20.90$20.00$22.90 10/06$17.50–$36.50$20.00--
$180.00Nov 19$32.00$36.50$34.25$34.02 10/29$31.00–$52.25$34.02--
$180.00Dec 17$34.50$38.50$36.50$51.07 10/26$33.10–$54.50$36.50--
$140.00Nov 20$21.60$25.10$23.35$45.00 10/26$19.30–$50.15$23.35--
$140.00Dec 18$26.50$30.00$28.25$34.50 10/16$24.00–$52.95$28.25--
$140.00Jan 15$29.40$32.00$30.70$34.93 10/14$25.80–$54.70$30.70--
$140.00Apr 16$36.80$39.60$38.20$31.55 09/21$32.80–$61.10$36.80--
$140.00Dec 17$51.00$55.00$53.00$59.55 10/19$47.50–$75.00$53.00--
$185.00Nov 20$0.80$2.80$1.80$1.70 10/29$1.48–$14.65$1.70--
$185.00Dec 18$7.10$9.90$8.50$17.50 10/26$7.05–$21.60$8.50--
$185.00Jan 15$8.50$12.00$10.25$15.41 10/27$9.15–$24.25$10.25--
$185.00Apr 16$16.80$19.70$18.25$20.47 10/07$16.10–$34.60$18.25--
$185.00Nov 19$30.00$34.70$32.35$29.20 09/14$29.50–$49.75$30.00--
$185.00Dec 17$32.90$37.00$34.95$49.07 10/26$31.50–$52.50$34.95--
$135.00Nov 20$26.20$29.50$27.85$34.25 10/16$22.70–$55.15$27.85--
$135.00Dec 18$30.10$33.20$31.65$38.90 10/28$26.75–$57.35$31.65--
$135.00Jan 15$32.80$35.80$34.30$44.85 10/27$28.60–$59.00$34.30--
$135.00Apr 16$39.70$42.70$41.20$44.70 10/14$35.45–$64.70$41.20--
$135.00Dec 17$52.50$57.50$55.00$49.30 09/08$50.00–$78.45$52.50--
$190.00Nov 20$1.05$1.80$1.43$1.35 10/30$1.27–$12.40$1.35109
$190.00Dec 18$5.10$8.80$6.95$5.80 10/29$6.00–$19.45$5.80--
$190.00Jan 15$7.10$10.80$8.95$7.90 10/29$7.80–$22.35$7.90--
$190.00Apr 16$15.90$17.70$16.80$19.50 10/14$14.95–$32.25$16.80--
$190.00Nov 19$28.50$33.30$30.90$30.00 10/01$27.70–$47.80$30.00--
$190.00Dec 17$31.00$35.50$33.25$60.75 09/03$30.00–$50.40$33.25--
$130.00Nov 20$30.80$33.90$32.35$38.95 10/16$26.10–$59.90$32.35--
$130.00Dec 18$34.50$37.40$35.95$44.20 10/28$30.20–$61.65$35.95--
$130.00Jan 15$36.40$39.50$37.95$48.85 10/27$32.00–$63.20$37.95--
$130.00Apr 16$42.80$46.30$44.55$68.09 10/23$38.55–$68.45$44.55--
$130.00Dec 17$55.50$60.00$57.75$63.10 10/28$52.45–$81.60$57.75--
$195.00Nov 20$0.70$1.65$1.17$1.15 10/30$0.83–$9.50$1.15--
$195.00Dec 18$4.10$8.00$6.05$17.00 10/23$5.35–$17.15$6.05--
$195.00Jan 15$6.10$9.70$7.90$7.00 10/29$6.80–$19.80$7.00--
$195.00Apr 16$13.70$16.40$15.05$21.30 10/27$13.80–$29.90$15.05--
$195.00Dec 17$29.50$34.00$31.75$29.10 09/14$28.80–$48.25$29.50--
$125.00Dec 18$38.30$41.30$39.80$50.40 10/27$33.55–$66.35$39.80--
$125.00Jan 15$39.80$43.30$41.55$29.10 09/18$35.45–$67.45$39.80--
$125.00Dec 17$58.00$62.50$60.25$48.70 09/09$54.75–$84.25$58.00--
$200.00Nov 20$0.65$1.45$1.05$0.80 10/30$0.83–$8.00$0.80279
$200.00Dec 18$3.10$7.00$5.05$15.30 10/23$4.60–$15.15$5.05--
$200.00Jan 15$5.10$8.10$6.60$6.04 10/29$6.00–$17.85$6.04--
$200.00Apr 16$12.70$15.10$13.90$19.30 10/27$12.75–$27.90$13.90--
$200.00Nov 19$26.00$30.30$28.15$27.55 10/29$25.65–$43.75$27.55--
$200.00Dec 17$28.00$32.50$30.25$47.15 10/22$27.75–$46.50$30.25--
$120.00Dec 18$42.70$45.50$44.10$55.10 10/27$37.50–$70.95$44.10--
$120.00Jan 15$44.50$47.30$45.90$71.75 10/23$38.85–$72.05$45.90--
$120.00Dec 17$61.00$65.50$63.25$48.35 09/29$57.40–$87.40$61.00--
$115.00Nov 20$45.60$48.30$46.95$35.00 09/14$38.80–$74.85$45.60--
$115.00Dec 18$47.20$50.10$48.65$53.12 10/14$41.45–$75.80$48.65--
$115.00Apr 16$52.90$56.80$54.85$59.50 10/06$48.00–$80.20$54.85--
$210.00Nov 20$0.00$0.90$0.45$0.90 10/28$0.45–$4.90$0.45--
$210.00Dec 18$1.90$5.40$3.65$7.20 10/27$2.65–$11.85$3.65--
$210.00Jan 15$3.40$7.20$5.30$14.40 10/22$4.85–$14.55$5.30--
$210.00Apr 16$10.90$12.70$11.80$14.36 10/06$11.00–$24.20$11.80--
$210.00Dec 17$25.50$30.00$27.75$53.60 09/03$25.20–$43.00$27.75--
$110.00Dec 18$51.70$54.60$53.15$44.22 09/08$45.50–$80.60$51.70--
$110.00Nov 19$65.50$70.00$67.75$65.22 09/08$61.50–$93.30$65.50--
$220.00Nov 20$0.00$0.80$0.40$0.55 10/28$0.30–$3.35$0.40--
$220.00Dec 18$1.60$3.70$2.65$9.40 10/23$1.83–$9.30$2.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$7.30$8.90$8.10$5.80 10/28$2.13–$16.05$7.30--
$160.00Dec 18$13.80$15.10$14.45$11.50 10/28$6.20–$20.80$13.8030
$160.00Jan 15$15.90$17.10$16.50$17.30 10/29$7.85–$22.85$16.5029
$160.00Apr 16$22.20$23.90$23.05$23.00 10/29$15.35–$27.95$23.00--
$160.00Dec 17$32.50$37.00$34.75$34.00 10/29$26.15–$38.70$34.00--
$165.00Nov 20$9.90$11.30$10.60$10.85 10/29$3.60–$19.25$10.60--
$165.00Dec 18$16.50$17.90$17.20$17.70 10/29$7.75–$23.65$17.2017
$165.00Jan 15$18.30$19.80$19.05$19.50 10/29$10.30–$25.20$19.057
$165.00Apr 16$25.00$26.50$25.75$24.00 10/16$16.75–$30.95$25.00--
$155.00Nov 20$4.80$6.80$5.80$5.90 10/30$1.50–$13.05$5.80--
$155.00Dec 18$11.30$12.40$11.85$9.50 10/28$5.35–$17.35$11.30--
$155.00Jan 15$13.20$14.50$13.85$13.90 10/29$6.85–$19.25$13.85--
$155.00Apr 16$19.10$21.20$20.15$30.60 09/10$13.05–$24.85$20.15--
$170.00Nov 20$13.00$14.50$13.75$14.27 10/30$4.25–$22.90$13.75--
$170.00Dec 18$19.40$20.80$20.10$19.94 10/30$9.45–$27.00$19.9440
$170.00Jan 15$21.20$23.00$22.10$22.70 10/29$11.20–$28.45$22.10--
$150.00Nov 20$3.30$5.40$4.35$4.09 10/30$0.95–$10.35$4.09--
$150.00Dec 18$9.10$10.20$9.65$7.60 10/28$4.30–$14.70$9.10--
$150.00Jan 15$11.30$12.20$11.75$6.00 10/26$5.15–$16.30$11.30127
$150.00Apr 16$17.30$18.90$18.10$11.70 10/22$11.05–$22.05$17.30--
$150.00Dec 17$27.40$31.00$29.20$28.29 10/14$21.75–$33.00$28.29--
$175.00Nov 20$16.20$18.20$17.20$14.20 10/28$5.60–$27.00$16.20--
$175.00Dec 18$22.50$24.10$23.30$23.50 10/30$11.35–$30.70$23.30--
$175.00Jan 15$24.10$26.30$25.20$26.10 10/05$13.55–$32.20$25.20--
$145.00Nov 20$1.95$3.30$2.63$2.80 10/30$0.68–$8.20$2.63--
$145.00Dec 18$7.20$8.30$7.75$7.63 10/29$3.60–$12.15$7.63--
$145.00Jan 15$8.30$12.00$10.15$4.90 10/22$4.45–$14.35$8.30--
$145.00Apr 16$14.60$16.60$15.60$18.50 09/04$9.75–$19.50$15.60--
$145.00Dec 17$24.70$28.50$26.60$20.75 10/22$19.85–$30.50$24.70--
$180.00Nov 20$19.90$22.30$21.10$16.70 10/28$7.55–$30.75$19.90--
$180.00Dec 18$25.80$27.60$26.70$21.80 10/27$13.90–$34.50$25.80--
$180.00Jan 15$27.50$29.50$28.50$15.70 10/23$15.80–$35.80$27.50--
$180.00Apr 16$33.50$36.00$34.75$33.80 10/14$23.50–$41.25$33.80--
$140.00Nov 20$1.35$2.75$2.05$1.70 10/30$0.53–$6.15$1.70--
$140.00Dec 18$5.70$6.70$6.20$6.50 10/29$2.45–$10.00$6.20--
$140.00Jan 15$7.30$10.40$8.85$6.10 10/27$3.95–$11.95$7.30--
$140.00Apr 16$12.60$15.40$14.00$11.80 10/19$8.70–$17.30$12.60--
$185.00Dec 18$29.40$31.40$30.40$30.70 10/05$16.15–$38.50$30.40--
$185.00Jan 15$31.20$33.10$32.15$32.70 10/05$18.15–$39.90$32.15--
$185.00Apr 16$36.90$39.40$38.15$46.27 09/14$25.90–$45.10$38.15--
$135.00Nov 20$0.65$1.80$1.23$1.10 10/29$0.43–$4.55$1.10--
$135.00Dec 18$3.60$6.90$5.25$3.33 10/27$1.75–$8.15$3.60--
$135.00Jan 15$5.20$8.70$6.95$5.50 10/12$2.93–$9.50$5.50--
$135.00Apr 16$10.50$13.40$11.95$10.01 10/27$7.15–$14.95$10.50--
$190.00Dec 18$33.20$35.40$34.30$18.75 10/22$18.80–$42.90$33.20--
$130.00Nov 20$0.20$1.25$0.73$1.10 10/14$0.38–$3.68$0.73--
$130.00Dec 18$2.35$4.40$3.38$4.07 10/06$1.40–$6.45$3.38--
$130.00Jan 15$4.80$7.30$6.05$4.90 10/13$2.23–$8.05$4.90--
$130.00Apr 16$9.80$11.00$10.40$8.52 10/27$5.90–$12.90$9.80--
$130.00Nov 19$16.90$20.50$18.70$19.26 10/05$13.30–$20.95$18.70--
$130.00Dec 17$18.20$22.00$20.10$19.60 10/08$14.10–$23.00$19.60--
$195.00Dec 18$37.20$39.90$38.55$21.60 10/23$21.60–$46.85$37.20--
$195.00Jan 15$38.30$41.00$39.65$34.10 10/27$23.55–$48.00$38.30--
$195.00Apr 16$44.40$46.60$45.50$59.00 09/09$31.75–$52.65$45.50--
$125.00Nov 20$0.00$1.55$0.78$0.45 10/30$0.38–$2.30$0.45--
$125.00Dec 18$2.30$4.40$3.35$2.80 10/29$1.27–$5.10$2.80--
$125.00Jan 15$3.60$5.10$4.35$4.10 10/30$2.23–$7.00$4.10--
$125.00Apr 16$7.40$9.50$8.45$7.60 10/19$4.70–$11.05$7.60--
$125.00Dec 17$16.00$20.00$18.00$18.65 10/05$13.20–$20.00$18.00--
$200.00Dec 18$40.90$43.80$42.35$58.00 09/09$24.80–$51.10$42.35--
$200.00Jan 15$42.30$45.20$43.75$29.50 10/22$26.90–$51.95$42.30--
$200.00Nov 19$56.70$60.50$58.60$71.65 09/11$45.80–$64.75$58.60--
$120.00Nov 20$0.00$0.75$0.38$0.15 10/29$0.20–$2.20$0.15--
$120.00Dec 18$1.50$3.50$2.50$2.00 10/30$0.90–$4.05$2.00--
$120.00Jan 15$2.00$4.70$3.35$3.20 10/30$2.15–$5.25$3.20--
$120.00Apr 16$6.70$8.70$7.70$9.00 09/08$3.88–$9.70$7.70--
$120.00Nov 19$12.70$16.50$14.60$15.70 09/04$10.15–$16.50$14.60--
$120.00Dec 17$14.00$18.00$16.00$14.90 10/12$11.25–$17.95$14.90--
$115.00Nov 20$0.00$0.75$0.38$1.88 09/30$0.35–$1.60$0.38--
$115.00Dec 18$1.20$1.95$1.58$0.94 10/27$0.83–$3.13$1.20--
$115.00Jan 15$2.00$2.95$2.48$4.60 09/24$1.40–$4.20$2.48--
$115.00Apr 16$5.50$7.30$6.40$9.03 09/25$3.30–$8.05$6.40--
$210.00Dec 18$49.60$52.60$51.10$32.00 09/02$31.55–$60.00$49.60--
$210.00Jan 15$50.70$53.60$52.15$52.50 10/05$32.90–$60.80$52.15--
$210.00Apr 16$55.80$58.30$57.05$43.90 10/26$40.70–$64.80$55.80--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$1.50$0.27--
$110.00Dec 18$0.85$1.50$1.18$0.95 10/29$0.57–$2.70$0.95--
$110.00Jan 15$1.30$2.55$1.92$4.50 09/09$0.88–$3.28$1.92--
$110.00Dec 17$10.50$14.50$12.50$12.05 10/06$8.85–$14.15$12.05--
$105.00Nov 20$0.00$0.75$0.38$0.38 10/30$0.23–$1.10$0.38--
$105.00Dec 18$0.35$1.30$0.83$0.70 10/29$0.33–$2.13$0.70--
$105.00Jan 15$0.95$2.10$1.53$1.45 10/07$0.73–$2.60$1.45--
$105.00Dec 17$8.90$12.90$10.90$11.35 09/04$7.60–$12.25$10.90--
$220.00Jan 15$59.70$62.50$61.10$58.70 10/06$40.55–$69.85$59.70--
$220.00Apr 16$63.70$66.90$65.30$50.65 10/26$47.65–$73.35$63.70--
$100.00Nov 20$0.00$0.75$0.38$0.55 09/30$0.38–$1.08$0.38--
$100.00Dec 18$0.00$2.70$1.35$0.62 10/13$0.45–$1.35$0.62--
$100.00Jan 15$0.50$1.75$1.13$0.96 10/23$0.70–$2.40$0.96--
$100.00Apr 16$2.00$5.30$3.65$6.60 09/11$1.80–$4.85$3.65--
$100.00Nov 19$6.60$10.50$8.55$11.00 09/24$5.60–$9.75$8.55--
$95.00Dec 18$0.00$2.50$1.25$0.05 10/29$0.38–$1.30$0.05--
$95.00Jan 15$0.25$1.15$0.70$1.90 09/21$0.55–$1.63$0.70--
$95.00Apr 16$1.90$3.80$2.85$2.21 10/14$1.30–$4.00$2.21--
$95.00Dec 17$6.10$9.70$7.90$10.50 09/09$5.15–$9.10$7.90--
$230.00Jan 15$68.90$71.80$70.35$49.10 09/02$48.20–$79.30$68.90--
$90.00Dec 18$0.00$2.35$1.18$1.53 09/11$0.38–$1.33$1.18--
$90.00Jan 15$0.00$2.75$1.38$1.90 09/09$0.48–$1.40$1.38--
$90.00Apr 16$0.70$3.60$2.15$3.67 09/21$0.95–$3.25$2.15--
$90.00Dec 17$4.50$8.70$6.60$7.90 09/08$4.25–$7.70$6.60--
$240.00Jan 15$78.10$81.30$79.70$51.80 09/03$56.25–$88.75$78.10--

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 48
Total Puts 58
Put/Call Ratio 1.21
Net Difference -10

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 16
Put/Call Ratio 0.55
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 1,130
Total Puts 2,895
Average Put/Call Ratio 1.79
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