Tour v536
GWRE
GUIDEWIRE SOFTWARE I
$170.62 +5.95%
$169.50 (-0.66%)🌙
as of 11/04 06:35 PM
(11/3 18:33) ◀
|
Wednesday, November 4, 2026 (6:35pm)
January 2026
|
▶ (11/5 18:32)
◀ 11/4 18:35 ▶

Option Volume

Detail
ℹ
Current (11/04) 134
Calls: 74 (55%)
Puts: 60 (45%)
Prior (11/03) 106
Calls: 48 (45%)
Puts: 58 (55%)
Current vs Prior +26.42%
Calls: +54.17% (Calls)
Puts: +3.45% (Puts)
Prior 7-Day Total 3,840
Calls: 992 (26%)
Puts: 2,848 (74%)
Prior 7-Day Average 548
Calls: 141 (26%)
Puts: 406 (74%)
Current vs Prior 7-Day Avg -75.57%
Calls: -47.78%
Puts: -85.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $188.9K
Calls: $129.6K (69%)
Puts: $59.4K (31%)
Prior (11/03) $94.4K
Calls: $38.6K (41%)
Puts: $55.8K (59%)
Current vs Prior +100.07%
Calls: +235.41%
Puts: +6.37%
Prior 7-Day Total $12.54M
Calls: $892.5K (7%)
Puts: $11.65M (93%)
Prior 7-Day Average $1.79M
Calls: $127.5K (7%)
Puts: $1.66M (93%)
Current vs Prior 7-Day Avg -89.46%
Calls: +1.63%
Puts: -96.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.81
Prior (11/03) 1.21
Current vs Prior -32.90%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -56.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 2,120
Calls: 1,817 (86%)
Puts: 303 (14%)
Prior (11/03) 1,484
Calls: 1,234 (83%)
Puts: 250 (17%)
Current vs Prior +42.86%
Prior 7-Day Total 13,259
Calls: 9,399 (71%)
Puts: 3,860 (29%)
Prior 7-Day Average 1,894
Calls: 1,342 (71%)
Puts: 551 (29%)
Current vs Prior 7-Day Avg +11.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.02% | 20.51%
Prior 12.67% | 21.27%
Current vs Prior -5.15% | -3.55%
Prior 7-Day Avg 12.89% | 20.93%
Current vs 7-Day Avg -6.81% | -2.00%
Prior 7-Day Eod 12.67% | 21.27%
Current vs 7-Day Eod -5.15% | -3.55%
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 ($129.6K). Massive premium surge with dollar volume up 100% vs prior. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (1,817 calls vs 303 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 6.8%, best 5.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1847.1049.60$48.355.2%120.92--
$130.00Dec 1842.7045.80$44.257.0%30.89--
$135.00Dec 1838.4041.70$40.058.2%10.86--
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1847.1049.60$48.355.2%120.92--
$130.00Dec 1842.7045.80$44.257.0%30.89--
$135.00Dec 1838.4041.70$40.058.2%10.86--
$165.00Nov 2011.0013.10$12.0517.4%20.6426
$170.00Dec 1815.9017.80$16.8511.3%30.56117
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 78, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1847.1049.60$48.355.2%120.92--
$220.00Nov 200.050.60$0.33166.7%40.0427
$130.00Dec 1842.7045.80$44.257.0%30.89--
$170.00Dec 1815.9017.80$16.8511.3%30.56117
$165.00Nov 2011.0013.10$12.0517.4%20.6426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Dec 1811.5014.40$12.9522.4%150.4022
$170.00Dec 1813.9016.20$15.0515.3%110.4540
$140.00Dec 183.505.20$4.3539.1%70.17--
$150.00Dec 186.508.20$7.3523.1%60.2654
$160.00Dec 189.5011.80$10.6521.6%20.35--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.51, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$170.00Dec 18$23.20$11.80$23.2086%0.51$158.20
$170.00$210.00Dec 18$12.30$27.70$12.3056%2.25$182.30
$210.00$220.00Dec 18$1.15$8.85$1.1522%7.70$211.15
$165.00$170.00Nov 20$2.50$2.50$2.5064%1.00$167.50
$170.00$180.00Nov 20$4.20$5.80$4.2055%1.38$174.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Dec 18$2.10$2.90$2.1045%1.38$167.90
$155.00$150.00Dec 18$1.50$3.50$1.5030%2.33$153.50
$160.00$155.00Dec 18$1.80$3.20$1.8035%1.78$158.20
$150.00$145.00Dec 18$1.50$3.50$1.5026%2.33$148.50
$165.00$160.00Dec 18$2.30$2.70$2.3040%1.17$162.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.43, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$210.00Nov 20$3.07$3.07$21.9370%0.14$188.07
$210.00$220.00Nov 20$0.45$0.45$9.5592%0.05$210.45
$180.00$185.00Nov 20$1.50$1.50$3.5062%0.43$181.50
$210.00$220.00Dec 18$1.15$1.15$8.8578%0.13$211.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Dec 18$1.50$1.50$3.5078%0.43$143.50
$165.00$160.00Dec 18$2.30$2.30$2.7060%0.85$162.70
$150.00$145.00Dec 18$1.50$1.50$3.5074%0.43$148.50
$160.00$155.00Dec 18$1.80$1.80$3.2065%0.56$158.20
$155.00$150.00Dec 18$1.50$1.50$3.5070%0.43$153.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.30, cheapest $7.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 20Dec 18$7.3060.6%65.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 18.70% of stock, avg 18.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Dec 18$16.85$15.05$31.90$138.10$201.9018.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.57% of stock, avg 7.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$150.00Nov 20$0.78$1.90$2.68$147.32$212.68
$185.00$150.00Nov 20$3.85$1.90$5.75$144.25$190.75
$180.00$150.00Nov 20$5.35$1.90$7.25$142.75$187.25
$220.00$150.00Dec 18$3.40$7.35$10.75$139.25$230.75
$210.00$150.00Dec 18$4.55$7.35$11.90$138.10$221.90
$220.00$155.00Dec 18$3.40$8.85$12.25$142.75$232.25
$210.00$155.00Dec 18$4.55$8.85$13.40$141.60$223.40
$220.00$160.00Dec 18$3.40$10.65$14.05$145.95$234.05
$210.00$160.00Dec 18$4.55$10.65$15.20$144.80$225.20
$220.00$165.00Dec 18$3.40$12.95$16.35$148.65$236.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.36, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145210/220Dec 18$2.65$7.3556%0.36$142.35$212.65
145/150210/220Dec 18$2.65$7.3552%0.36$147.35$212.65
150/155210/220Dec 18$2.65$7.3547%0.36$152.35$212.65
155/160210/220Dec 18$2.95$7.0543%0.42$157.05$212.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.30)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 18$0.30$4.709%15.67
$155.00$160.00$165.00Dec 18$0.50$4.5010%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Nov 20-$1.15$8.85
$210.00$220.001:2Dec 18-$2.25$7.75
$180.00$185.001:2Nov 20-$2.35$2.65
$135.00$170.001:2Dec 18$6.35$28.65
$170.00$210.001:2Dec 18$7.75$32.25
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Dec 18-$2.85$2.15
$150.00$145.001:2Dec 18-$4.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.11%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Dec 18$3.600.2223.1%2.11%25.19%1496
$220.00Dec 18$2.600.1728.9%1.52%30.47%1418
$180.00Nov 20$4.800.385.5%2.81%8.31%2234
$185.00Nov 20$3.100.308.4%1.82%10.24%1--
$210.00Nov 20$0.550.0823.1%0.32%23.40%227

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, 199 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 $170.00 12-18 call last traded $11.14 on 10/29 (now $15.90/$17.80) — try a limit near $15.90. Also watch the $165.00 11-20 call last traded $6.70 on 10/29 (now $11.00/$13.10) — try a limit near $11.00; the $170.00 11-20 call last traded $4.75 on 10/29 (now $8.70/$10.40) — try a limit near $8.70. Most tradeable put: the $135.00 04-16 put last traded $10.01 on 10/27 (now $9.30/$10.30) — try a limit near $9.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$8.70$10.40$9.55$4.75 10/29$4.85–$24.45$8.7030
$170.00Dec 18$15.90$17.80$16.85$11.14 10/29$11.00–$30.25$15.90117
$170.00Jan 15$18.40$21.10$19.75$14.03 10/29$13.05–$32.90$18.40--
$170.00Apr 16$27.60$30.50$29.05$32.60 10/27$20.45–$41.70$29.05--
$170.00Nov 19$41.50$45.50$43.50$34.00 09/14$33.70–$56.50$41.50--
$170.00Dec 17$43.50$48.00$45.75$43.00 10/05$36.00–$58.75$43.50--
$175.00Nov 20$6.50$7.90$7.20$4.00 10/29$3.50–$20.95$6.50--
$175.00Dec 18$13.00$15.90$14.45$10.10 10/29$9.40–$27.70$13.00--
$175.00Jan 15$16.70$18.80$17.75$12.09 10/29$11.50–$30.10$16.70--
$175.00Apr 16$25.10$27.70$26.40$30.20 10/27$18.65–$39.45$26.40--
$175.00Dec 17$41.50$46.00$43.75$31.06 09/09$34.50–$56.50$41.50--
$165.00Nov 20$11.00$13.10$12.05$6.70 10/29$5.75–$28.10$11.0026
$165.00Dec 18$18.80$20.50$19.65$13.70 10/29$12.45–$33.80$18.80--
$165.00Jan 15$21.00$23.40$22.20$16.20 10/29$14.85–$36.20$21.00--
$165.00Apr 16$28.90$32.20$30.55$32.00 10/27$21.90–$44.80$30.55--
$165.00Dec 17$45.50$50.00$47.75$40.61 10/29$38.00–$61.50$45.50--
$180.00Nov 20$4.80$5.90$5.35$2.45 10/29$2.55–$17.75$4.80234
$180.00Dec 18$11.70$14.10$12.90$14.60 10/19$7.75–$24.30$12.90--
$180.00Jan 15$13.60$16.70$15.15$10.60 10/29$10.20–$26.95$13.6057
$180.00Apr 16$23.30$25.70$24.50$22.90 10/06$17.50–$36.50$23.30--
$180.00Nov 19$37.00$42.00$39.50$34.02 10/29$31.00–$52.25$37.00--
$180.00Dec 17$39.50$44.00$41.75$51.07 10/26$33.10–$54.50$41.75--
$160.00Nov 20$14.10$16.50$15.30$9.70 10/29$8.55–$32.25$14.10--
$160.00Dec 18$21.10$23.20$22.15$16.10 10/29$14.50–$37.15$21.10--
$160.00Jan 15$23.80$26.00$24.90$18.80 10/29$16.70–$39.30$23.80--
$160.00Apr 16$32.40$34.70$33.55$27.24 10/29$23.75–$48.00$32.40--
$160.00Nov 19$45.50$50.00$47.75$40.22 09/08$37.50–$61.25$45.50--
$160.00Dec 17$47.50$52.00$49.75$44.30 10/08$39.50–$63.75$47.50--
$185.00Nov 20$3.10$4.60$3.85$1.70 10/29$1.48–$14.65$3.10--
$185.00Dec 18$9.30$12.40$10.85$17.50 10/26$7.05–$21.60$10.85--
$185.00Jan 15$12.30$14.90$13.60$15.41 10/27$9.15–$24.25$13.60--
$185.00Apr 16$20.80$23.70$22.25$20.47 10/07$16.10–$34.60$20.80--
$185.00Nov 19$35.50$40.00$37.75$29.20 09/14$29.50–$49.75$35.50--
$185.00Dec 17$37.50$42.00$39.75$49.07 10/26$31.50–$52.50$39.75--
$155.00Nov 20$17.80$20.10$18.95$12.90 10/30$11.10–$36.45$17.80--
$155.00Dec 18$24.10$26.50$25.30$18.60 10/29$16.50–$41.15$24.10--
$155.00Jan 15$26.50$28.90$27.70$21.30 10/29$18.25–$42.90$26.50--
$155.00Apr 16$35.10$37.40$36.25$28.00 10/05$25.90–$50.90$35.10--
$155.00Dec 17$50.00$54.50$52.25$42.90 09/14$41.25–$66.25$50.00--
$190.00Nov 20$2.20$3.30$2.75$1.35 10/30$1.27–$12.40$2.20--
$190.00Dec 18$8.10$10.00$9.05$5.80 10/29$6.00–$19.45$8.10--
$190.00Jan 15$10.80$13.90$12.35$7.90 10/29$7.80–$22.35$10.8049
$190.00Apr 16$18.70$22.00$20.35$19.50 10/14$14.95–$32.25$19.50--
$190.00Nov 19$33.50$38.50$36.00$30.00 10/01$27.70–$47.80$33.50--
$190.00Dec 17$36.00$40.50$38.25$60.75 09/03$30.00–$50.40$38.25--
$150.00Nov 20$21.70$24.90$23.30$24.10 10/19$13.45–$40.85$23.30--
$150.00Dec 18$26.90$30.40$28.65$38.90 10/26$18.65–$44.50$28.65--
$150.00Jan 15$29.70$32.10$30.90$23.00 10/29$20.70–$46.80$29.70--
$150.00Apr 16$37.80$40.80$39.30$29.70 10/02$28.20–$54.05$37.80--
$150.00Nov 19$50.50$54.50$52.50$49.08 10/14$41.50–$67.00$50.50--
$150.00Dec 17$52.50$56.50$54.50$50.12 10/05$43.50–$69.00$52.50--
$195.00Nov 20$1.50$3.50$2.50$1.15 10/30$0.83–$9.50$1.50--
$195.00Dec 18$7.20$9.10$8.15$17.00 10/23$5.35–$17.15$8.15--
$195.00Jan 15$9.60$11.40$10.50$7.00 10/29$6.80–$19.80$9.60--
$195.00Apr 16$17.60$20.50$19.05$21.30 10/27$13.80–$29.90$19.05--
$195.00Dec 17$34.50$39.00$36.75$29.10 09/14$28.80–$48.25$34.50--
$145.00Nov 20$25.90$29.10$27.50$24.80 10/14$16.25–$45.50$25.90--
$145.00Dec 18$30.80$33.90$32.35$43.10 10/26$21.10–$48.70$32.35--
$145.00Jan 15$33.00$36.20$34.60$36.20 10/19$23.15–$50.45$34.60--
$145.00Apr 16$41.00$43.90$42.45$26.00 09/09$30.40–$57.25$41.00--
$145.00Dec 17$55.00$59.00$57.00$44.90 10/01$45.60–$71.75$55.00--
$200.00Nov 20$1.25$1.90$1.58$0.80 10/30$0.83–$8.00$1.25--
$200.00Dec 18$5.50$7.40$6.45$15.30 10/23$4.60–$15.15$6.45--
$200.00Jan 15$7.50$10.40$8.95$6.04 10/29$6.00–$17.85$7.5059
$200.00Apr 16$15.90$19.00$17.45$19.30 10/27$12.75–$27.90$17.45--
$200.00Nov 19$30.50$35.00$32.75$27.55 10/29$25.65–$43.75$30.50--
$200.00Dec 17$32.50$37.50$35.00$47.15 10/22$27.75–$46.50$35.00--
$140.00Nov 20$30.10$33.70$31.90$45.00 10/26$19.30–$50.15$31.90--
$140.00Dec 18$34.40$37.60$36.00$34.50 10/16$24.00–$52.95$34.50--
$140.00Jan 15$36.50$39.10$37.80$34.93 10/14$25.80–$54.70$36.50--
$140.00Apr 16$43.60$46.80$45.20$31.55 09/21$32.80–$61.10$43.60--
$140.00Dec 17$57.50$61.50$59.50$59.55 10/19$47.50–$75.00$59.50--
$135.00Nov 20$35.00$37.90$36.45$34.25 10/16$22.70–$55.15$35.00--
$135.00Dec 18$38.40$41.70$40.05$38.90 10/28$26.75–$57.35$38.90--
$135.00Jan 15$40.30$43.60$41.95$44.85 10/27$28.60–$59.00$41.95--
$135.00Apr 16$46.70$50.20$48.45$44.70 10/14$35.45–$64.70$46.70--
$135.00Dec 17$60.00$64.50$62.25$49.30 09/08$50.00–$78.45$60.00--
$210.00Nov 20$0.55$1.00$0.78$0.90 10/28$0.45–$4.90$0.7827
$210.00Dec 18$3.60$5.50$4.55$7.20 10/27$2.65–$11.85$4.55496
$210.00Jan 15$5.90$8.10$7.00$14.40 10/22$4.85–$14.55$7.00--
$210.00Apr 16$13.20$15.80$14.50$14.36 10/06$11.00–$24.20$14.36--
$210.00Dec 17$30.00$34.50$32.25$53.60 09/03$25.20–$43.00$32.25--
$130.00Nov 20$39.90$42.90$41.40$38.95 10/16$26.10–$59.90$39.90--
$130.00Dec 18$42.70$45.80$44.25$44.20 10/28$30.20–$61.65$44.20--
$130.00Jan 15$44.30$47.50$45.90$48.85 10/27$32.00–$63.20$45.90--
$130.00Apr 16$50.10$53.40$51.75$68.09 10/23$38.55–$68.45$51.75--
$130.00Dec 17$63.00$67.00$65.00$63.10 10/28$52.45–$81.60$63.10--
$125.00Dec 18$47.10$49.60$48.35$50.40 10/27$33.55–$66.35$48.35--
$125.00Jan 15$48.50$51.70$50.10$29.10 09/18$35.45–$67.45$48.50--
$125.00Dec 17$66.00$70.00$68.00$48.70 09/09$54.75–$84.25$66.00--
$220.00Nov 20$0.05$0.60$0.33$0.55 10/28$0.30–$3.35$0.3327
$220.00Dec 18$2.60$4.20$3.40$9.40 10/23$1.83–$9.30$3.40418
$220.00Apr 16$12.00$13.60$12.80--$12.80–$12.80—$12.0030
$120.00Dec 18$51.40$54.20$52.80$55.10 10/27$37.50–$70.95$52.80--
$120.00Jan 15$52.70$56.00$54.35$71.75 10/23$38.85–$72.05$54.35--
$120.00Dec 17$69.00$73.00$71.00$48.35 09/29$57.40–$87.40$69.00--
$115.00Nov 20$54.70$57.80$56.25$35.00 09/14$38.80–$74.85$54.70--
$115.00Dec 18$55.40$59.40$57.40$53.12 10/14$41.45–$75.80$55.40--
$115.00Apr 16$61.50$64.90$63.20$59.50 10/06$48.00–$80.20$61.50--
$110.00Dec 18$60.50$63.50$62.00$44.22 09/08$45.50–$80.60$60.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$7.20$8.90$8.05$14.27 10/30$4.25–$22.90$8.05--
$170.00Dec 18$13.90$16.20$15.05$19.94 10/30$9.45–$27.00$15.0540
$170.00Jan 15$16.10$18.80$17.45$22.70 10/29$11.20–$28.45$17.45--
$175.00Nov 20$9.80$12.10$10.95$14.20 10/28$5.60–$27.00$10.95--
$175.00Dec 18$17.00$19.30$18.15$23.50 10/30$11.35–$30.70$18.15--
$175.00Jan 15$18.80$21.50$20.15$26.10 10/05$13.55–$32.20$20.15--
$165.00Nov 20$5.10$7.50$6.30$10.85 10/29$3.60–$19.25$6.30--
$165.00Dec 18$11.50$14.40$12.95$17.70 10/29$7.75–$23.65$12.9522
$165.00Jan 15$13.50$16.40$14.95$19.50 10/29$10.30–$25.20$14.95--
$165.00Apr 16$20.50$23.50$22.00$24.00 10/16$16.75–$30.95$22.00--
$180.00Nov 20$13.10$15.30$14.20$16.70 10/28$7.55–$30.75$14.20--
$180.00Dec 18$19.80$22.20$21.00$21.80 10/27$13.90–$34.50$21.00--
$180.00Jan 15$21.50$24.40$22.95$15.70 10/23$15.80–$35.80$21.50--
$180.00Apr 16$29.00$31.20$30.10$33.80 10/14$23.50–$41.25$30.10--
$160.00Nov 20$3.50$5.60$4.55$5.80 10/28$2.13–$16.05$4.55--
$160.00Dec 18$9.50$11.80$10.65$11.50 10/28$6.20–$20.80$10.65--
$160.00Jan 15$11.60$14.10$12.85$17.30 10/29$7.85–$22.85$12.85--
$160.00Apr 16$18.00$20.30$19.15$23.00 10/29$15.35–$27.95$19.15--
$160.00Dec 17$29.00$33.50$31.25$34.00 10/29$26.15–$38.70$31.25--
$185.00Dec 18$22.70$25.10$23.90$30.70 10/05$16.15–$38.50$23.90--
$185.00Jan 15$25.30$27.50$26.40$32.70 10/05$18.15–$39.90$26.40--
$185.00Apr 16$31.80$34.30$33.05$46.27 09/14$25.90–$45.10$33.05--
$155.00Nov 20$1.50$4.30$2.90$5.90 10/30$1.50–$13.05$2.90--
$155.00Dec 18$7.70$10.00$8.85$9.50 10/28$5.35–$17.35$8.85--
$155.00Jan 15$9.70$12.10$10.90$13.90 10/29$6.85–$19.25$10.90--
$155.00Apr 16$15.80$18.70$17.25$30.60 09/10$13.05–$24.85$17.25--
$190.00Dec 18$26.40$28.70$27.55$18.75 10/22$18.80–$42.90$26.40--
$150.00Nov 20$0.85$2.95$1.90$4.09 10/30$0.95–$10.35$1.90--
$150.00Dec 18$6.50$8.20$7.35$7.60 10/28$4.30–$14.70$7.3554
$150.00Jan 15$7.40$10.30$8.85$6.00 10/26$5.15–$16.30$7.40--
$150.00Apr 16$13.70$16.70$15.20$11.70 10/22$11.05–$22.05$13.70--
$150.00Dec 17$23.80$28.50$26.15$28.29 10/14$21.75–$33.00$26.15--
$195.00Dec 18$30.00$32.40$31.20$21.60 10/23$21.60–$46.85$30.00--
$195.00Jan 15$31.80$34.20$33.00$34.10 10/27$23.55–$48.00$33.00--
$195.00Apr 16$38.30$40.90$39.60$59.00 09/09$31.75–$52.65$39.60--
$145.00Nov 20$0.80$1.85$1.33$2.80 10/30$0.68–$8.20$1.33--
$145.00Dec 18$5.00$6.70$5.85$7.63 10/29$3.60–$12.15$5.85--
$145.00Jan 15$6.20$8.50$7.35$4.90 10/22$4.45–$14.35$6.20--
$145.00Apr 16$11.80$13.70$12.75$18.50 09/04$9.75–$19.50$12.75--
$145.00Dec 17$21.50$26.00$23.75$20.75 10/22$19.85–$30.50$21.50--
$200.00Dec 18$33.70$36.80$35.25$58.00 09/09$24.80–$51.10$35.25--
$200.00Jan 15$35.50$38.10$36.80$29.50 10/22$26.90–$51.95$35.50--
$200.00Nov 19$51.50$56.00$53.75$71.65 09/11$45.80–$64.75$53.75--
$140.00Nov 20$0.40$1.20$0.80$1.70 10/30$0.53–$6.15$0.80--
$140.00Dec 18$3.50$5.20$4.35$6.50 10/29$2.45–$10.00$4.35--
$140.00Jan 15$5.30$7.50$6.40$6.10 10/27$3.95–$11.95$6.10--
$140.00Apr 16$10.10$13.00$11.55$11.80 10/19$8.70–$17.30$11.5510
$135.00Nov 20$0.00$0.90$0.45$1.10 10/29$0.43–$4.40$0.45--
$135.00Dec 18$2.70$4.70$3.70$3.33 10/27$1.75–$8.15$3.33--
$135.00Jan 15$3.40$6.10$4.75$5.50 10/12$2.93–$9.50$4.75--
$135.00Apr 16$9.30$10.30$9.80$10.01 10/27$7.15–$14.95$9.803
$210.00Dec 18$42.00$44.50$43.25$32.00 09/02$31.55–$60.00$42.00--
$210.00Jan 15$43.30$45.90$44.60$52.50 10/05$32.90–$60.80$44.60--
$210.00Apr 16$49.50$51.80$50.65$43.90 10/26$40.70–$64.80$49.50--
$130.00Nov 20$0.00$2.70$1.35$1.10 10/14$0.38–$3.30$1.10--
$130.00Dec 18$1.60$4.10$2.85$4.07 10/06$1.40–$6.45$2.85--
$130.00Jan 15$2.75$5.10$3.93$4.90 10/13$2.23–$8.05$3.93--
$130.00Apr 16$7.00$8.90$7.95$8.52 10/27$5.90–$12.90$7.9514
$130.00Nov 19$14.80$18.50$16.65$19.26 10/05$13.30–$20.95$16.65--
$130.00Dec 17$16.10$19.70$17.90$19.60 10/08$14.10–$23.00$17.90--
$125.00Nov 20$0.00$0.75$0.38$0.45 10/30$0.38–$2.30$0.38--
$125.00Dec 18$1.50$2.45$1.98$2.80 10/29$1.27–$4.90$1.98--
$125.00Jan 15$2.40$3.60$3.00$4.10 10/30$2.23–$7.00$3.00--
$125.00Apr 16$5.90$7.80$6.85$7.60 10/19$4.70–$11.05$6.85--
$125.00Dec 17$14.30$18.00$16.15$18.65 10/05$13.20–$20.00$16.15--
$220.00Jan 15$51.70$54.70$53.20$58.70 10/06$40.55–$69.85$53.20--
$220.00Apr 16$57.10$59.50$58.30$50.65 10/26$47.65–$73.35$57.10--
$120.00Nov 20$0.00$2.35$1.18$0.15 10/29$0.20–$1.48$0.15--
$120.00Dec 18$0.90$1.85$1.38$2.00 10/30$0.90–$4.05$1.38--
$120.00Jan 15$2.00$2.65$2.33$3.20 10/30$2.15–$5.25$2.33160
$120.00Apr 16$4.80$8.00$6.40$9.00 09/08$3.88–$9.70$6.40--
$120.00Nov 19$11.40$14.90$13.15$15.70 09/04$10.15–$16.50$13.15--
$120.00Dec 17$12.40$16.00$14.20$14.90 10/12$11.25–$17.90$14.20--
$115.00Nov 20$0.00$2.25$1.13$1.88 09/30$0.35–$1.23$1.13--
$115.00Dec 18$0.05$1.60$0.83$0.94 10/27$0.83–$3.00$0.83--
$115.00Jan 15$1.35$2.15$1.75$4.60 09/24$1.40–$4.20$1.75--
$115.00Apr 16$3.70$6.70$5.20$9.03 09/25$3.30–$7.85$5.20--
$230.00Jan 15$60.20$63.50$61.85$49.10 09/02$48.20–$79.30$60.20--
$110.00Nov 20$0.00$0.60$0.30$0.27 10/13$0.23–$0.68$0.27--
$110.00Dec 18$0.00$2.90$1.45$0.95 10/29$0.57–$2.33$0.95--
$110.00Jan 15$0.80$2.00$1.40$4.50 09/09$0.88–$3.20$1.40--
$110.00Dec 17$9.00$12.90$10.95$12.05 10/06$8.85–$13.90$10.95--
$105.00Nov 20$0.00$2.15$1.08$0.38 10/30$0.23–$1.10$0.38--
$105.00Dec 18$0.00$2.80$1.40$0.70 10/29$0.33–$2.13$0.70--
$105.00Jan 15$0.45$3.10$1.78$1.45 10/07$0.73–$2.15$1.45--
$105.00Dec 17$7.50$11.50$9.50$11.35 09/04$7.60–$12.15$9.50--
$240.00Jan 15$69.90$72.40$71.15$51.80 09/03$56.25–$88.75$69.90--
$100.00Nov 20$0.00$2.15$1.08$0.55 09/30$0.38–$1.08$0.55--
$100.00Dec 18$0.00$2.55$1.27$0.62 10/13$0.45–$1.35$0.62--
$100.00Jan 15$0.30$1.20$0.75$0.96 10/23$0.70–$1.75$0.75--
$100.00Apr 16$1.95$3.90$2.93$6.60 09/11$1.80–$4.10$2.93--
$100.00Nov 19$5.50$9.20$7.35$11.00 09/24$5.60–$9.75$7.35--
$95.00Dec 18$0.00$2.40$1.20$0.05 10/29$0.38–$1.30$0.05--
$95.00Jan 15$0.10$2.80$1.45$1.90 09/21$0.55–$1.45$1.45--
$95.00Apr 16$0.90$3.70$2.30$2.21 10/14$1.30–$3.22$2.21--
$95.00Dec 17$5.00$9.00$7.00$10.50 09/09$5.15–$9.10$7.00--
$90.00Dec 18$0.00$2.30$1.15$1.53 09/11$0.38–$1.18$1.15--
$90.00Jan 15$0.00$2.65$1.33$1.90 09/09$0.48–$1.40$1.33--
$90.00Apr 16$0.45$3.20$1.83$3.67 09/21$0.95–$2.58$1.83--
$90.00Dec 17$3.80$8.00$5.90$7.90 09/08$4.25–$7.70$5.90--

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 74
Total Puts 60
Put/Call Ratio 0.81
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 992
Total Puts 2,848
Average Put/Call Ratio 1.88
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