Tour v536
GWRE
GUIDEWIRE SOFTWARE I
$167.35 -1.92%
$164.09 (-1.95%)🌙
as of 11/05 06:32 PM
(11/4 18:35) ◀
|
Thursday, November 5, 2026 (6:32pm)
January 2026
|
▶ (11/6 18:29)
◀ 11/5 18:32 ▶

Option Volume

Detail
ℹ
Current (11/05) 251
Calls: 146 (58%)
Puts: 105 (42%)
Prior (11/04) 134
Calls: 74 (55%)
Puts: 60 (45%)
Current vs Prior +87.31%
Calls: +97.30% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 1,151
Calls: 686 (60%)
Puts: 465 (40%)
Prior 7-Day Average 164
Calls: 98 (60%)
Puts: 66 (40%)
Current vs Prior 7-Day Avg +52.65%
Calls: +48.98%
Puts: +58.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $167.8K
Calls: $78.5K (47%)
Puts: $89.3K (53%)
Prior (11/04) $188.9K
Calls: $129.6K (69%)
Puts: $59.4K (31%)
Current vs Prior -11.19%
Calls: -39.39%
Puts: +50.36%
Prior 7-Day Total $921.2K
Calls: $586.7K (64%)
Puts: $334.4K (36%)
Prior 7-Day Average $131.6K
Calls: $83.8K (64%)
Puts: $47.8K (36%)
Current vs Prior 7-Day Avg +27.51%
Calls: -6.30%
Puts: +86.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.72
Prior (11/04) 0.81
Current vs Prior -11.30%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -43.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 2,358
Calls: 1,594 (68%)
Puts: 764 (32%)
Prior (11/04) 2,120
Calls: 1,817 (86%)
Puts: 303 (14%)
Current vs Prior +11.23%
Prior 7-Day Total 14,859
Calls: 11,111 (75%)
Puts: 3,748 (25%)
Prior 7-Day Average 2,122
Calls: 1,587 (75%)
Puts: 535 (25%)
Current vs Prior 7-Day Avg +11.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.23% | 20.62%
Prior 12.02% | 20.51%
Current vs Prior -6.50% | +0.50%
Prior 7-Day Avg 12.70% | 20.88%
Current vs 7-Day Avg -11.56% | -1.25%
Prior 7-Day Eod 12.02% | 20.51%
Current vs 7-Day Eod -6.50% | +0.50%
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

Above-average activity with volume up 87% vs prior. Call-heavy open interest (1,594 calls vs 764 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7.8%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2027.0029.40$28.208.5%10.909
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1833.2035.30$34.256.1%10.7321
$175.00Nov 2011.8012.90$12.358.9%40.6718

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. 5 found (avg delta 0.69, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2027.0029.40$28.208.5%10.909
$165.00Nov 208.4010.00$9.2017.4%140.5726
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1833.2035.30$34.256.1%10.7321
$175.00Nov 2011.8012.90$12.358.9%40.6718
$170.00Nov 208.9010.30$9.6014.6%160.5645

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 198, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.602.15$1.8829.3%360.18109
$170.00Nov 206.707.50$7.1011.3%300.4831
$185.00Nov 202.202.95$2.5829.1%180.2334
$165.00Nov 208.4010.00$9.2017.4%140.5726
$200.00Nov 200.851.95$1.4078.6%130.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 206.607.30$6.9510.1%340.4648
$170.00Nov 208.9010.30$9.6014.6%160.5645
$120.00Dec 181.352.45$1.9057.9%100.09111
$135.00Nov 200.200.90$0.55127.3%60.0621
$120.00Nov 200.000.45$0.23195.7%40.0224

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. 15 found (best R:R 19.83, avg 7.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$200.00Nov 20$0.48$9.52$0.4818%19.83$190.48
$165.00$170.00Nov 20$2.10$2.90$2.1057%1.38$167.10
$175.00$180.00Nov 20$1.35$3.65$1.3538%2.70$176.35
$185.00$190.00Nov 20$0.70$4.30$0.7023%6.14$185.70
$190.00$195.00Dec 18$1.45$3.55$1.4536%2.45$191.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.75$2.25$2.7567%0.82$172.25
$125.00$120.00Dec 18$0.40$4.60$0.4010%11.50$124.60
$135.00$120.00Nov 20$0.32$14.68$0.326%45.87$134.68
$170.00$165.00Nov 20$2.65$2.35$2.6556%0.89$167.35
$165.00$160.00Nov 20$2.25$2.75$2.2546%1.22$162.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.11, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$2.05$2.05$2.9552%0.69$172.05
$180.00$185.00Nov 20$1.12$1.12$3.8870%0.29$181.12
$190.00$195.00Dec 18$1.45$1.45$3.5564%0.41$191.45
$185.00$190.00Nov 20$0.70$0.70$4.3077%0.16$185.70
$175.00$180.00Nov 20$1.35$1.35$3.6562%0.37$176.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$135.00Nov 20$1.53$1.53$13.4782%0.11$148.47
$160.00$150.00Nov 20$2.62$2.62$7.3865%0.36$157.38
$165.00$160.00Nov 20$2.25$2.25$2.7554%0.82$162.75
$135.00$120.00Nov 20$0.32$0.32$14.6894%0.02$134.68
$125.00$120.00Dec 18$0.40$0.40$4.6090%0.09$124.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.65% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 20$9.20$6.95$16.15$148.85$181.159.65%
$170.00Nov 20$7.10$9.60$16.70$153.30$186.709.98%
$175.00Nov 20$5.05$12.35$17.40$157.60$192.4010.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.45% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$135.00Nov 20$1.88$0.55$2.43$132.57$192.43
$185.00$135.00Nov 20$2.58$0.55$3.13$131.87$188.13
$190.00$150.00Nov 20$1.88$2.08$3.96$146.04$193.96
$185.00$150.00Nov 20$2.58$2.08$4.66$145.34$189.66
$180.00$135.00Nov 20$3.70$0.55$4.25$130.75$184.25
$180.00$150.00Nov 20$3.70$2.08$5.78$144.22$185.78
$190.00$160.00Nov 20$1.88$4.70$6.58$153.42$196.58
$185.00$160.00Nov 20$2.58$4.70$7.28$152.72$192.28
$175.00$135.00Nov 20$5.05$0.55$5.60$129.40$180.60
$180.00$160.00Nov 20$3.70$4.70$8.40$151.60$188.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.45, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/160190/200Nov 20$3.10$6.9047%0.45$156.90$193.10
150/160185/190Nov 20$3.32$6.6842%0.50$156.68$188.32
120/135190/200Nov 20$0.80$14.2077%0.06$134.20$190.80
150/160180/185Nov 20$3.74$6.2635%0.60$156.26$183.74
120/135185/190Nov 20$1.02$13.9872%0.07$133.98$186.02
135/150190/200Nov 20$2.01$12.9964%0.15$147.99$192.01
120/135180/185Nov 20$1.44$13.5664%0.11$133.56$181.44
135/150185/190Nov 20$2.23$12.7759%0.17$147.77$187.23
135/150180/185Nov 20$2.65$12.3552%0.21$147.35$182.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.05$4.9519%99.00
$175.00$180.00$185.00Nov 20$0.23$4.7715%20.74
$180.00$185.00$190.00Nov 20$0.42$4.5813%10.90
$170.00$175.00$180.00Nov 20$0.70$4.3018%6.14
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.10$4.9021%49.00
$160.00$165.00$170.00Nov 20$0.40$4.6021%11.50
$120.00$135.00$150.00Nov 20$1.21$13.7916%11.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.92, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 20-$0.92$9.08
$180.00$185.001:2Nov 20-$1.46$3.54
$185.00$190.001:2Nov 20-$1.18$3.82
$175.00$180.001:2Nov 20-$2.35$2.65
$170.00$175.001:2Nov 20-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Nov 20-$2.45$2.55
$125.00$120.001:2Dec 18-$1.50$3.50
$170.00$165.001:2Nov 20-$4.30$0.70
$160.00$150.001:2Nov 20$0.54$9.46
$135.00$120.001:2Nov 20$0.09$14.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.30%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Dec 18$7.200.3513.5%4.30%17.84%1--
$195.00Dec 18$6.300.3116.5%3.76%20.29%1--
$170.00Nov 20$6.700.481.6%4.00%5.59%3031
$175.00Nov 20$4.500.384.6%2.69%7.26%1--
$180.00Nov 20$3.300.307.6%1.97%9.53%2236
$185.00Nov 20$2.200.2310.6%1.31%11.86%1834
$190.00Nov 20$1.600.1813.5%0.96%14.49%36109
$200.00Nov 20$0.850.1219.5%0.51%20.02%13--

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 $140.00 11-20 call last traded $45.00 on 10/26 (now $27.00/$29.40) — try a limit near $28.20. Also watch the $170.00 11-20 call last traded $4.75 on 10/29 (now $6.70/$7.50) — try a limit near $6.70; the $165.00 11-20 call last traded $6.70 on 10/29 (now $8.40/$10.00) — try a limit near $8.40. Most tradeable put: the $195.00 12-18 put last traded $21.60 on 10/23 (now $33.20/$35.30) — try a limit near $33.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$8.40$10.00$9.20$6.70 10/29$5.75–$28.10$8.4026
$165.00Dec 18$16.30$18.50$17.40$13.70 10/29$13.40–$33.80$16.30--
$165.00Jan 15$18.80$20.80$19.80$16.20 10/29$15.90–$36.20$18.80--
$165.00Apr 16$27.70$29.70$28.70$32.00 10/27$25.00–$44.80$28.70--
$165.00Dec 17$43.50$48.00$45.75$40.61 10/29$40.85–$61.50$43.50--
$170.00Nov 20$6.70$7.50$7.10$4.75 10/29$4.85–$24.45$6.7031
$170.00Dec 18$13.80$16.40$15.10$11.14 10/29$11.20–$30.25$13.80--
$170.00Jan 15$16.50$18.90$17.70$14.03 10/29$13.75–$32.90$16.50--
$170.00Apr 16$25.50$28.00$26.75$32.60 10/27$22.75–$41.70$26.75--
$170.00Nov 19$39.50$43.50$41.50$34.00 09/14$36.50–$56.50$39.50--
$170.00Dec 17$41.50$46.00$43.75$43.00 10/05$38.50–$58.75$43.00--
$160.00Nov 20$11.60$13.30$12.45$9.70 10/29$8.55–$32.25$11.60--
$160.00Dec 18$18.70$21.10$19.90$16.10 10/29$15.50–$37.15$18.70--
$160.00Jan 15$21.50$23.40$22.45$18.80 10/29$18.00–$39.30$21.50--
$160.00Apr 16$29.80$32.60$31.20$27.24 10/29$26.65–$48.00$29.80--
$160.00Nov 19$43.50$48.00$45.75$40.22 09/08$40.20–$61.25$43.50--
$160.00Dec 17$45.50$50.00$47.75$44.30 10/08$42.75–$63.75$45.50--
$175.00Nov 20$4.50$5.60$5.05$4.00 10/29$3.50–$20.95$4.50--
$175.00Dec 18$12.00$14.60$13.30$10.10 10/29$9.50–$27.70$12.00--
$175.00Jan 15$14.20$17.40$15.80$12.09 10/29$12.20–$30.10$14.20442
$175.00Apr 16$23.40$26.00$24.70$30.20 10/27$20.80–$39.45$24.70--
$175.00Dec 17$39.50$43.60$41.55$31.06 09/09$37.00–$56.50$39.50--
$155.00Nov 20$14.40$18.00$16.20$12.90 10/30$11.45–$36.45$14.40--
$155.00Dec 18$22.00$24.00$23.00$18.60 10/29$17.95–$41.15$22.00--
$155.00Jan 15$24.20$26.30$25.25$21.30 10/29$20.60–$42.90$24.20--
$155.00Apr 16$32.60$34.60$33.60$28.00 10/05$29.45–$50.90$32.60--
$155.00Dec 17$47.50$51.00$49.25$42.90 09/14$44.70–$66.25$47.50--
$180.00Nov 20$3.30$4.10$3.70$2.45 10/29$2.55–$17.75$3.30236
$180.00Dec 18$10.30$12.70$11.50$14.60 10/19$7.75–$24.30$11.50--
$180.00Jan 15$12.70$14.80$13.75$10.60 10/29$10.60–$26.95$12.70--
$180.00Apr 16$21.40$23.60$22.50$22.90 10/06$19.05–$36.50$22.50--
$180.00Nov 19$35.50$40.00$37.75$34.02 10/29$33.40–$52.25$35.50--
$180.00Dec 17$37.60$41.70$39.65$51.07 10/26$35.25–$54.50$39.65--
$150.00Nov 20$18.40$22.10$20.25$24.10 10/19$14.75–$40.85$20.25--
$150.00Dec 18$24.20$27.10$25.65$38.90 10/26$21.00–$44.50$25.65--
$150.00Jan 15$27.10$29.50$28.30$23.00 10/29$23.35–$46.80$27.10--
$150.00Apr 16$35.20$37.80$36.50$29.70 10/02$31.80–$54.05$35.20--
$150.00Nov 19$48.00$52.00$50.00$49.08 10/14$44.75–$67.00$49.08--
$150.00Dec 17$50.00$54.50$52.25$50.12 10/05$46.75–$69.00$50.12--
$185.00Nov 20$2.20$2.95$2.58$1.70 10/29$1.48–$14.65$2.2034
$185.00Dec 18$8.80$11.00$9.90$17.50 10/26$7.05–$21.60$9.90--
$185.00Jan 15$11.10$13.30$12.20$15.41 10/27$9.20–$24.25$12.20158
$185.00Apr 16$19.70$22.30$21.00$20.47 10/07$17.45–$34.60$20.47--
$185.00Nov 19$33.60$38.50$36.05$29.20 09/14$31.25–$49.75$33.60--
$185.00Dec 17$36.00$39.50$37.75$49.07 10/26$33.75–$52.50$37.75--
$145.00Nov 20$22.40$25.80$24.10$24.80 10/14$18.30–$45.50$24.10--
$145.00Dec 18$27.60$30.70$29.15$43.10 10/26$23.85–$48.70$29.15--
$145.00Jan 15$30.10$33.40$31.75$36.20 10/19$26.65–$50.45$31.75--
$145.00Apr 16$38.30$41.40$39.85$26.00 09/09$34.30–$57.25$38.30--
$145.00Dec 17$52.50$57.00$54.75$44.90 10/01$49.25–$71.75$52.50--
$190.00Nov 20$1.60$2.15$1.88$1.35 10/30$1.27–$12.40$1.60109
$190.00Dec 18$7.20$9.80$8.50$5.80 10/29$6.00–$19.45$7.20--
$190.00Jan 15$9.60$12.20$10.90$7.90 10/29$8.15–$22.35$9.60--
$190.00Apr 16$18.00$20.10$19.05$19.50 10/14$16.00–$32.25$19.05--
$190.00Nov 19$32.00$36.50$34.25$30.00 10/01$30.00–$47.80$32.00--
$190.00Dec 17$34.20$39.00$36.60$60.75 09/03$32.25–$50.40$36.60--
$140.00Nov 20$27.00$29.40$28.20$45.00 10/26$22.15–$50.15$28.209
$140.00Dec 18$31.20$34.40$32.80$34.50 10/16$26.85–$52.95$32.80--
$140.00Jan 15$33.50$36.50$35.00$34.93 10/14$29.65–$54.70$34.93--
$140.00Apr 16$40.80$44.30$42.55$31.55 09/21$37.10–$61.10$40.80--
$140.00Dec 17$55.00$59.50$57.25$59.55 10/19$51.25–$75.00$57.25--
$195.00Nov 20$0.90$2.95$1.93$1.15 10/30$0.83–$9.50$1.15--
$195.00Dec 18$6.30$7.80$7.05$17.00 10/23$5.50–$17.15$7.05--
$195.00Jan 15$8.60$10.70$9.65$7.00 10/29$7.40–$19.80$8.60--
$195.00Apr 16$16.50$19.50$18.00$21.30 10/27$15.05–$29.90$18.00--
$195.00Dec 17$32.80$37.00$34.90$29.10 09/14$30.75–$48.25$32.80--
$135.00Nov 20$31.50$34.10$32.80$34.25 10/16$26.60–$55.15$32.80--
$135.00Dec 18$35.20$38.30$36.75$38.90 10/28$30.75–$57.35$36.75--
$135.00Jan 15$37.20$39.90$38.55$44.85 10/27$32.80–$59.00$38.55--
$135.00Apr 16$44.00$47.80$45.90$44.70 10/14$40.50–$64.70$44.70--
$135.00Dec 17$57.50$61.50$59.50$49.30 09/08$53.75–$78.45$57.50--
$200.00Nov 20$0.85$1.95$1.40$0.80 10/30$0.83–$8.00$0.85--
$200.00Dec 18$5.20$7.50$6.35$15.30 10/23$4.60–$15.15$6.35--
$200.00Jan 15$7.20$9.70$8.45$6.04 10/29$6.30–$17.85$7.20--
$200.00Apr 16$15.00$17.60$16.30$19.30 10/27$13.45–$27.90$16.30--
$200.00Nov 19$29.00$33.10$31.05$27.55 10/29$27.20–$43.75$29.00--
$200.00Dec 17$31.00$36.00$33.50$47.15 10/22$29.50–$46.50$33.50--
$130.00Nov 20$36.30$38.90$37.60$38.95 10/16$30.90–$59.90$37.60--
$130.00Dec 18$39.30$42.00$40.65$44.20 10/28$34.35–$61.65$40.65--
$130.00Jan 15$41.20$43.80$42.50$48.85 10/27$36.65–$63.20$42.50--
$130.00Apr 16$47.30$51.00$49.15$68.09 10/23$43.45–$68.45$49.15--
$130.00Dec 17$60.00$65.00$62.50$63.10 10/28$56.50–$81.60$62.50--
$125.00Dec 18$43.50$47.00$45.25$50.40 10/27$38.65–$66.35$45.25--
$125.00Jan 15$45.10$48.40$46.75$29.10 09/18$40.45–$67.45$45.10--
$125.00Dec 17$63.00$67.50$65.25$48.70 09/09$59.25–$84.25$63.00--
$210.00Nov 20$0.00$1.30$0.65$0.90 10/28$0.45–$4.90$0.65--
$210.00Dec 18$3.50$5.70$4.60$7.20 10/27$2.65–$11.85$4.60--
$210.00Jan 15$5.30$7.80$6.55$14.40 10/22$5.05–$14.55$6.55--
$210.00Apr 16$12.50$15.50$14.00$14.36 10/06$11.45–$24.20$14.00--
$210.00Dec 17$28.50$33.00$30.75$53.60 09/03$27.00–$43.00$30.75--
$120.00Dec 18$47.90$51.20$49.55$55.10 10/27$42.85–$70.95$49.55--
$120.00Jan 15$49.40$52.80$51.10$71.75 10/23$44.45–$72.05$51.10--
$120.00Dec 17$66.00$70.50$68.25$48.35 09/29$62.25–$87.40$66.00--
$115.00Nov 20$51.00$54.10$52.55$35.00 09/14$45.65–$74.85$51.00--
$115.00Dec 18$52.50$56.00$54.25$53.12 10/14$47.10–$75.80$53.12--
$115.00Apr 16$58.30$62.10$60.20$59.50 10/06$53.40–$80.20$59.50--
$220.00Nov 20$0.05$0.65$0.35$0.55 10/28$0.30–$3.35$0.35--
$220.00Dec 18$2.55$4.50$3.53$9.40 10/23$1.83–$9.30$3.53--
$110.00Dec 18$57.10$60.40$58.75$44.22 09/08$51.60–$80.60$57.10--
$230.00Dec 18$1.05$2.50$1.78--$1.78–$1.78—$1.05373
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$6.60$7.30$6.95$10.85 10/29$3.60–$13.00$6.9548
$165.00Dec 18$13.30$15.40$14.35$17.70 10/29$7.75–$18.00$14.35--
$165.00Jan 15$14.80$17.80$16.30$19.50 10/29$10.30–$19.50$16.309
$165.00Apr 16$21.90$24.80$23.35$24.00 10/16$16.75–$26.45$23.35--
$170.00Nov 20$8.90$10.30$9.60$14.27 10/30$4.25–$15.85$9.6045
$170.00Dec 18$15.90$18.30$17.10$19.94 10/30$9.45–$20.80$17.10--
$170.00Jan 15$17.90$20.50$19.20$22.70 10/29$11.20–$22.65$19.20--
$160.00Nov 20$4.10$5.30$4.70$5.80 10/28$2.13–$10.50$4.70--
$160.00Dec 18$10.80$12.90$11.85$11.50 10/28$6.20–$15.05$11.50--
$160.00Jan 15$12.30$15.20$13.75$17.30 10/29$7.85–$17.10$13.75--
$160.00Apr 16$19.70$22.20$20.95$23.00 10/29$15.35–$23.80$20.95--
$160.00Dec 17$30.80$34.80$32.80$34.00 10/29$26.15–$35.10$32.80--
$175.00Nov 20$11.80$12.90$12.35$14.20 10/28$5.60–$19.00$12.3518
$175.00Dec 18$18.50$21.30$19.90$23.50 10/30$11.35–$23.80$19.90--
$175.00Jan 15$21.20$23.50$22.35$26.10 10/05$13.55–$25.60$22.35--
$155.00Nov 20$3.00$4.10$3.55$5.90 10/30$1.50–$7.95$3.55--
$155.00Dec 18$9.10$10.60$9.85$9.50 10/28$5.35–$12.65$9.50--
$155.00Jan 15$11.00$12.90$11.95$13.90 10/29$6.85–$15.10$11.95--
$155.00Apr 16$16.70$19.70$18.20$30.60 09/10$13.05–$21.10$18.20--
$180.00Nov 20$14.60$17.50$16.05$16.70 10/28$7.55–$22.65$16.05--
$180.00Dec 18$21.80$24.40$23.10$21.80 10/27$13.90–$27.40$21.80--
$180.00Jan 15$24.00$26.50$25.25$15.70 10/23$15.80–$28.85$24.00--
$180.00Apr 16$30.90$33.60$32.25$33.80 10/14$23.50–$35.55$32.25--
$150.00Nov 20$1.35$2.80$2.08$4.09 10/30$0.95–$6.25$2.0861
$150.00Dec 18$6.40$8.70$7.55$7.60 10/28$4.30–$10.45$7.55--
$150.00Jan 15$8.80$10.80$9.80$6.00 10/26$5.15–$12.75$8.80--
$150.00Apr 16$15.00$17.40$16.20$11.70 10/22$11.05–$18.90$15.00--
$150.00Dec 17$25.30$30.00$27.65$28.29 10/14$21.75–$29.35$27.65--
$185.00Dec 18$25.00$27.90$26.45$30.70 10/05$16.15–$30.45$26.45--
$185.00Jan 15$27.50$29.80$28.65$32.70 10/05$18.15–$32.80$28.65--
$185.00Apr 16$33.60$36.70$35.15$46.27 09/14$25.90–$39.50$35.152
$145.00Nov 20$1.30$2.25$1.78$2.80 10/30$0.68–$4.85$1.78--
$145.00Dec 18$5.50$7.00$6.25$7.63 10/29$3.60–$8.60$6.25--
$145.00Jan 15$7.30$9.30$8.30$4.90 10/22$4.45–$10.30$7.30--
$145.00Apr 16$13.30$15.30$14.30$18.50 09/04$9.75–$16.60$14.30--
$145.00Dec 17$22.80$27.50$25.15$20.75 10/22$19.85–$26.95$22.80--
$190.00Dec 18$29.00$31.50$30.25$18.75 10/22$18.80–$34.50$29.00--
$140.00Nov 20$0.80$2.45$1.63$1.70 10/30$0.53–$3.58$1.63--
$140.00Dec 18$3.80$5.60$4.70$6.50 10/29$2.45–$6.80$4.70--
$140.00Jan 15$5.10$7.60$6.35$6.10 10/27$3.95–$8.85$6.10--
$140.00Apr 16$11.90$13.20$12.55$11.80 10/19$8.70–$14.55$11.90--
$195.00Dec 18$33.20$35.30$34.25$21.60 10/23$21.60–$39.20$33.2021
$195.00Jan 15$34.00$37.10$35.55$34.10 10/27$23.55–$40.40$34.10--
$195.00Apr 16$40.70$43.80$42.25$59.00 09/09$31.75–$46.20$42.25--
$135.00Nov 20$0.20$0.90$0.55$1.10 10/29$0.43–$2.78$0.5521
$135.00Dec 18$3.20$4.40$3.80$3.33 10/27$1.75–$6.00$3.33--
$135.00Jan 15$4.10$6.50$5.30$5.50 10/12$2.93–$6.95$5.30--
$135.00Apr 16$9.00$11.40$10.20$10.01 10/27$7.15–$13.00$10.01--
$200.00Dec 18$37.10$39.00$38.05$58.00 09/09$24.80–$43.15$38.05--
$200.00Jan 15$37.50$40.90$39.20$29.50 10/22$26.90–$44.85$37.50--
$200.00Nov 19$53.70$57.70$55.70$71.65 09/11$45.80–$59.25$55.70--
$130.00Nov 20$0.00$0.75$0.38$1.10 10/14$0.38–$2.58$0.38--
$130.00Dec 18$1.60$3.90$2.75$4.07 10/06$1.40–$5.00$2.75--
$130.00Jan 15$2.80$5.20$4.00$4.90 10/13$2.23–$6.35$4.00--
$130.00Apr 16$7.70$9.60$8.65$8.52 10/27$5.90–$10.95$8.52--
$130.00Nov 19$15.00$19.50$17.25$19.26 10/05$13.30–$18.80$17.25--
$130.00Dec 17$16.30$21.00$18.65$19.60 10/08$14.10–$20.10$18.65--
$125.00Nov 20$0.00$0.80$0.40$0.45 10/30$0.38–$1.95$0.40--
$125.00Dec 18$2.00$2.60$2.30$2.80 10/29$1.27–$4.00$2.30359
$125.00Jan 15$2.80$4.10$3.45$4.10 10/30$2.23–$4.80$3.45--
$125.00Apr 16$7.20$8.20$7.70$7.60 10/19$4.70–$9.65$7.60--
$125.00Dec 17$14.30$18.30$16.30$18.65 10/05$13.20–$18.45$16.30--
$210.00Dec 18$44.30$48.00$46.15$32.00 09/02$31.55–$52.00$44.30--
$210.00Jan 15$45.80$49.40$47.60$52.50 10/05$32.90–$53.40$47.60--
$210.00Apr 16$51.50$54.60$53.05$43.90 10/26$40.70–$58.05$51.50--
$120.00Nov 20$0.00$0.45$0.23$0.15 10/29$0.20–$1.38$0.1524
$120.00Dec 18$1.35$2.45$1.90$2.00 10/30$0.90–$3.03$1.90111
$120.00Jan 15$1.50$3.50$2.50$3.20 10/30$2.15–$4.15$2.50--
$120.00Apr 16$5.20$7.30$6.25$9.00 09/08$3.88–$8.40$6.25--
$120.00Nov 19$11.30$15.20$13.25$15.70 09/04$10.15–$14.65$13.25--
$120.00Dec 17$12.50$16.50$14.50$14.90 10/12$11.25–$16.10$14.50--
$115.00Nov 20$0.00$0.75$0.38$1.88 09/30$0.35–$1.23$0.38--
$115.00Dec 18$0.60$1.50$1.05$0.94 10/27$0.83–$2.25$0.94--
$115.00Jan 15$1.65$2.55$2.10$4.60 09/24$1.40–$3.05$2.10--
$115.00Apr 16$4.10$6.20$5.15$9.03 09/25$3.30–$7.00$5.15--
$220.00Jan 15$55.00$57.90$56.45$58.70 10/06$40.55–$62.50$56.45--
$220.00Apr 16$59.00$62.60$60.80$50.65 10/26$47.65–$66.10$59.00--
$110.00Nov 20$0.00$0.70$0.35$0.27 10/13$0.23–$0.55$0.27--
$110.00Dec 18$0.30$1.25$0.78$0.95 10/29$0.57–$1.85$0.78--
$110.00Jan 15$1.20$2.35$1.78$4.50 09/09$0.88–$2.50$1.78--
$110.00Dec 17$9.00$13.20$11.10$12.05 10/06$8.85–$12.50$11.10--
$105.00Nov 20$0.00$1.15$0.57$0.38 10/30$0.23–$1.10$0.38--
$105.00Dec 18$0.10$1.25$0.68$0.70 10/29$0.33–$1.60$0.68--
$105.00Jan 15$0.45$1.50$0.98$1.45 10/07$0.73–$2.15$0.98--
$105.00Dec 17$7.50$11.70$9.60$11.35 09/04$7.60–$10.90$9.60--
$230.00Jan 15$63.50$66.90$65.20$49.10 09/02$48.20–$71.50$63.50--
$100.00Nov 20$0.00$1.15$0.57$0.55 09/30$0.38–$1.08$0.55--
$100.00Dec 18$0.00$0.95$0.48$0.62 10/13$0.45–$1.35$0.48--
$100.00Jan 15$0.05$1.00$0.53$0.96 10/23$0.53–$1.75$0.5345
$100.00Apr 16$1.45$3.40$2.42$6.60 09/11$1.80–$4.10$2.42--
$100.00Nov 19$5.40$9.30$7.35$11.00 09/24$5.60–$8.60$7.35--
$95.00Dec 18$0.00$0.95$0.48$0.05 10/29$0.38–$1.30$0.05--
$95.00Jan 15$0.10$0.85$0.48$1.90 09/21$0.48–$1.45$0.48--
$95.00Apr 16$0.85$2.80$1.83$2.21 10/14$1.30–$3.22$1.83--
$95.00Dec 17$5.00$9.00$7.00$10.50 09/09$5.15–$8.30$7.00--
$240.00Jan 15$72.60$76.00$74.30$51.80 09/03$56.25–$80.90$72.60--
$90.00Dec 18$0.00$0.95$0.48$1.53 09/11$0.38–$1.18$0.48--
$90.00Jan 15$0.00$1.00$0.50$1.90 09/09$0.48–$1.40$0.50--
$90.00Apr 16$0.40$2.25$1.33$3.67 09/21$0.95–$2.58$1.33--
$90.00Dec 17$3.80$8.30$6.05$7.90 09/08$4.25–$6.95$6.05--

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 146
Total Puts 105
Put/Call Ratio 0.72
Net Difference 41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 686
Total Puts 465
Average Put/Call Ratio 1.28
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