Tour v536
GWRE
GUIDEWIRE SOFTWARE I
$161.41 -3.55%
(11/5 18:32) ◀
|
Friday, November 6, 2026 (6:29pm)
January 2026
|
▶
◀ 11/6 18:29

Option Volume

Detail
ℹ
Current (11/06) 136
Calls: 63 (46%)
Puts: 73 (54%)
Prior (11/05) 251
Calls: 146 (58%)
Puts: 105 (42%)
Current vs Prior -45.82%
Calls: -56.85% (Calls)
Puts: -30.48% (Puts)
Prior 7-Day Total 909
Calls: 509 (56%)
Puts: 400 (44%)
Prior 7-Day Average 129
Calls: 72 (56%)
Puts: 57 (44%)
Current vs Prior 7-Day Avg +4.73%
Calls: -13.36%
Puts: +27.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $182.8K
Calls: $62.1K (34%)
Puts: $120.7K (66%)
Prior (11/05) $167.8K
Calls: $78.5K (47%)
Puts: $89.3K (53%)
Current vs Prior +8.94%
Calls: -20.91%
Puts: +35.20%
Prior 7-Day Total $740.2K
Calls: $405.9K (55%)
Puts: $334.3K (45%)
Prior 7-Day Average $105.7K
Calls: $58.0K (55%)
Puts: $47.8K (45%)
Current vs Prior 7-Day Avg +72.85%
Calls: +7.11%
Puts: +152.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.16
Prior (11/05) 0.72
Current vs Prior +61.12%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -11.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 2,487
Calls: 2,260 (91%)
Puts: 227 (9%)
Prior (11/05) 2,358
Calls: 1,594 (68%)
Puts: 764 (32%)
Current vs Prior +5.47%
Prior 7-Day Total 14,616
Calls: 10,732 (73%)
Puts: 3,884 (27%)
Prior 7-Day Average 2,088
Calls: 1,533 (73%)
Puts: 554 (27%)
Current vs Prior 7-Day Avg +19.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 11.43% | 19.64%11.43% | 19.64%
Prior 11.23% | 20.62%11.23% | 20.62%
Current vs Prior +1.75% | -4.73%+1.75% | -4.73%
Prior 7-Day Avg 12.39% | 20.77%12.39% | 20.77%
Current vs 7-Day Avg -7.75% | -5.45%-7.75% | -5.45%
Prior 7-Day Eod 11.23% | 20.62%11.23% | 20.62%
Current vs 7-Day Eod +1.75% | -4.73%+1.75% | -4.73%
Sentiment BEARISHBEARISH

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 bearish flow with 66% put dollar volume ($120.7K). Dollar volume significantly above 7-day average (73% higher). Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.16.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
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 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1831.5034.50$33.009.1%20.72--

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 0.62, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1830.4034.00$32.2011.2%10.81--
$160.00Nov 207.5010.10$8.8029.5%10.56--
$165.00Dec 1812.5014.50$13.5014.8%140.5233
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1831.5034.50$33.009.1%20.72--
$175.00Dec 1820.8023.30$22.0511.3%60.5911
$170.00Dec 1818.2020.20$19.2010.4%190.5430

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 107, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Dec 1812.5014.50$13.5014.8%140.5233
$180.00Nov 201.553.30$2.4272.3%40.22236
$200.00Dec 183.004.50$3.7540.0%30.20--
$165.00Nov 205.507.30$6.4028.1%20.4635
$175.00Nov 202.204.20$3.2062.5%20.28133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Dec 1811.9014.70$13.3021.1%230.4434
$170.00Dec 1818.2020.20$19.2010.4%190.5430
$165.00Dec 1814.1017.40$15.7521.0%150.4918
$175.00Dec 1820.8023.30$22.0511.3%60.5911
$160.00Nov 206.207.50$6.8519.0%40.4420

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. 16 found (best R:R 0.60, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$165.00Dec 18$18.70$11.30$18.7081%0.60$153.70
$170.00$180.00Dec 18$3.25$6.75$3.2546%2.08$173.25
$185.00$195.00Dec 18$1.90$8.10$1.9032%4.26$186.90
$165.00$170.00Dec 18$2.05$2.95$2.0552%1.44$167.05
$175.00$180.00Nov 20$0.78$4.22$0.7828%5.41$175.78
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Dec 18$2.85$2.15$2.8559%0.75$172.15
$165.00$160.00Dec 18$2.45$2.55$2.4549%1.04$162.55
$160.00$155.00Dec 18$2.25$2.75$2.2544%1.22$157.75
$155.00$145.00Dec 18$4.10$5.90$4.1038%1.44$150.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.69, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$1.02$1.02$3.9878%0.26$181.02
$170.00$175.00Nov 20$1.55$1.55$3.4563%0.45$171.55
$180.00$185.00Dec 18$1.65$1.65$3.3563%0.49$181.65
$195.00$200.00Dec 18$0.90$0.90$4.1076%0.22$195.90
$165.00$170.00Nov 20$1.65$1.65$3.3554%0.49$166.65
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$145.00Dec 18$4.10$4.10$5.9062%0.69$150.90
$160.00$155.00Dec 18$2.25$2.25$2.7556%0.82$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.75, cheapest $6.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 20Dec 18$6.7063.9%67.7%
$165.00Nov 20Dec 18$7.1062.5%68.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Nov 20Dec 18$6.4561.3%65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.70% of stock, avg 15.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Nov 20$8.80$6.85$15.65$144.35$175.659.70%
$165.00Dec 18$13.50$15.75$29.25$135.75$194.2518.12%
$170.00Dec 18$11.45$19.20$30.65$139.35$200.6518.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.63% of stock, avg 10.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$145.00Dec 18$3.75$6.95$10.70$134.30$210.70
$185.00$160.00Nov 20$1.40$6.85$8.25$151.75$193.25
$180.00$160.00Nov 20$2.42$6.85$9.27$150.73$189.27
$195.00$145.00Dec 18$4.65$6.95$11.60$133.40$206.60
$175.00$160.00Nov 20$3.20$6.85$10.05$149.95$185.05
$170.00$160.00Nov 20$4.75$6.85$11.60$148.40$181.60
$165.00$160.00Nov 20$6.40$6.85$13.25$146.75$178.25
$185.00$145.00Dec 18$6.55$6.95$13.50$131.50$198.50
$180.00$145.00Dec 18$8.20$6.95$15.15$129.85$195.15
$200.00$155.00Dec 18$3.75$11.05$14.80$140.20$214.80

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. 5 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.10$4.9018%49.00
$160.00$165.00$170.00Nov 20$0.75$4.2519%5.67
$170.00$175.00$180.00Nov 20$0.77$4.2315%5.49
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Dec 18$0.20$4.8011%24.00
$160.00$165.00$170.00Dec 18$1.00$4.0010%4.00

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 $-0.38, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Nov 20-$0.38$4.62
$170.00$175.001:2Nov 20-$1.65$3.35
$185.00$195.001:2Dec 18-$2.75$7.25
$175.00$180.001:2Nov 20-$1.64$3.36
$170.00$180.001:2Dec 18-$4.95$5.05
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Dec 18-$2.85$7.15
$190.00$175.001:2Dec 18-$11.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.51%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Dec 18$10.500.465.3%6.51%11.83%1--
$165.00Dec 18$12.500.522.2%7.74%9.97%1433
$180.00Dec 18$6.700.3711.5%4.15%15.67%167
$185.00Dec 18$5.400.3214.6%3.35%17.96%1101
$195.00Dec 18$4.000.2420.8%2.48%23.29%162
$200.00Dec 18$3.000.2023.9%1.86%25.77%3--
$165.00Nov 20$5.500.462.2%3.41%5.63%235
$170.00Nov 20$3.600.375.3%2.23%7.55%148
$175.00Nov 20$2.200.288.4%1.36%9.78%2133
$180.00Nov 20$1.550.2211.5%0.96%12.48%4236

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 $145.00 04-16 call last traded $26.00 on 09/09 (now $33.20/$36.60) — try a limit near $33.20. Also watch the $170.00 12-17 call last traded $43.00 on 10/05 (now $37.70/$42.00) — try a limit near $39.85; the $165.00 12-18 call last traded $13.70 on 10/29 (now $12.50/$14.50) — try a limit near $13.50. Most tradeable put: the $170.00 12-18 put last traded $19.94 on 10/30 (now $18.20/$20.20) — try a limit near $19.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$7.50$10.10$8.80$9.70 10/29$8.55–$32.25$8.80--
$160.00Dec 18$14.50$17.40$15.95$16.10 10/29$15.50–$37.15$15.95--
$160.00Jan 15$16.80$20.20$18.50$18.80 10/29$18.00–$39.30$18.50--
$160.00Apr 16$26.10$28.90$27.50$27.24 10/29$26.65–$48.00$27.24--
$160.00Nov 19$39.50$44.00$41.75$40.22 09/08$40.20–$61.25$40.22--
$160.00Dec 17$41.50$46.00$43.75$44.30 10/08$42.75–$63.75$43.75--
$165.00Nov 20$5.50$7.30$6.40$6.70 10/29$5.75–$28.10$6.4035
$165.00Dec 18$12.50$14.50$13.50$13.70 10/29$13.40–$33.80$13.5033
$165.00Jan 15$14.40$18.70$16.55$16.20 10/29$15.90–$36.20$16.20--
$165.00Apr 16$23.80$27.30$25.55$32.00 10/27$25.00–$44.80$25.55--
$165.00Dec 17$39.50$44.00$41.75$40.61 10/29$40.85–$61.50$40.61--
$155.00Nov 20$10.50$13.00$11.75$12.90 10/30$11.45–$36.45$11.75--
$155.00Dec 18$17.60$19.80$18.70$18.60 10/29$17.95–$41.15$18.60--
$155.00Jan 15$20.10$23.00$21.55$21.30 10/29$20.60–$42.90$21.30--
$155.00Apr 16$28.50$31.50$30.00$28.00 10/05$29.45–$50.90$28.50--
$155.00Dec 17$43.80$48.00$45.90$42.90 09/14$44.70–$66.25$43.80--
$170.00Nov 20$3.60$5.90$4.75$4.75 10/29$4.75–$24.45$4.7548
$170.00Dec 18$10.50$12.40$11.45$11.14 10/29$11.20–$30.25$11.14--
$170.00Jan 15$12.40$15.50$13.95$14.03 10/29$13.75–$32.90$13.95--
$170.00Apr 16$21.10$24.90$23.00$32.60 10/27$22.75–$41.70$23.00--
$170.00Nov 19$35.50$40.00$37.75$34.00 09/14$36.50–$56.50$35.50--
$170.00Dec 17$37.70$42.00$39.85$43.00 10/05$38.50–$58.75$39.851
$150.00Nov 20$13.80$17.00$15.40$24.10 10/19$14.75–$40.85$15.40--
$150.00Dec 18$20.10$23.00$21.55$38.90 10/26$21.00–$44.50$21.55--
$150.00Jan 15$22.80$26.10$24.45$23.00 10/29$23.35–$46.80$23.00--
$150.00Apr 16$31.00$34.00$32.50$29.70 10/02$31.80–$54.05$31.00--
$150.00Nov 19$44.00$48.50$46.25$49.08 10/14$44.75–$67.00$46.25--
$150.00Dec 17$45.50$50.50$48.00$50.12 10/05$46.75–$69.00$48.00--
$175.00Nov 20$2.20$4.20$3.20$4.00 10/29$3.20–$20.95$3.20133
$175.00Dec 18$9.00$10.90$9.95$10.10 10/29$9.50–$27.70$9.95--
$175.00Jan 15$10.90$13.80$12.35$12.09 10/29$12.20–$30.10$12.09446
$175.00Apr 16$19.70$23.00$21.35$30.20 10/27$20.80–$39.45$21.35--
$175.00Dec 17$35.50$40.00$37.75$31.06 09/09$37.00–$56.50$35.50--
$145.00Nov 20$17.70$21.00$19.35$24.80 10/14$18.30–$45.50$19.35--
$145.00Dec 18$23.70$26.40$25.05$43.10 10/26$23.85–$48.70$25.05--
$145.00Jan 15$25.20$29.50$27.35$36.20 10/19$26.65–$50.45$27.35--
$145.00Apr 16$33.20$36.60$34.90$26.00 09/09$34.30–$57.25$33.202
$145.00Dec 17$48.00$52.50$50.25$44.90 10/01$49.25–$71.75$48.00--
$180.00Nov 20$1.55$3.30$2.42$2.45 10/29$2.42–$17.75$2.42236
$180.00Dec 18$6.70$9.70$8.20$14.60 10/19$7.75–$24.30$8.2067
$180.00Jan 15$9.00$12.30$10.65$10.60 10/29$10.60–$26.95$10.60--
$180.00Apr 16$17.40$21.70$19.55$22.90 10/06$19.05–$36.50$19.55--
$180.00Nov 19$31.50$36.50$34.00$34.02 10/29$33.40–$52.25$34.00--
$180.00Dec 17$34.00$38.50$36.25$51.07 10/26$35.25–$54.50$36.25--
$140.00Nov 20$21.80$24.90$23.35$45.00 10/26$22.15–$50.15$23.35--
$140.00Dec 18$26.70$29.90$28.30$34.50 10/16$26.85–$52.95$28.30--
$140.00Jan 15$29.20$32.50$30.85$34.93 10/14$29.65–$54.70$30.85--
$140.00Apr 16$36.70$39.50$38.10$31.55 09/21$37.10–$61.10$36.70--
$140.00Dec 17$50.50$55.00$52.75$59.55 10/19$51.25–$75.00$52.75--
$185.00Nov 20$1.05$1.75$1.40$1.70 10/29$1.40–$14.65$1.40--
$185.00Dec 18$5.40$7.70$6.55$17.50 10/26$6.55–$21.60$6.55101
$185.00Jan 15$8.80$9.50$9.15$15.41 10/27$9.15–$24.25$9.15--
$185.00Apr 16$15.70$20.00$17.85$20.47 10/07$17.45–$34.60$17.85--
$185.00Nov 19$30.00$34.50$32.25$29.20 09/14$31.25–$49.75$30.00--
$185.00Dec 17$32.00$36.50$34.25$49.07 10/26$33.75–$52.50$34.25--
$135.00Nov 20$25.80$29.50$27.65$34.25 10/16$26.60–$55.15$27.65--
$135.00Dec 18$30.40$34.00$32.20$38.90 10/28$30.75–$57.35$32.20--
$135.00Jan 15$32.70$35.70$34.20$44.85 10/27$32.80–$59.00$34.20--
$135.00Apr 16$39.80$43.20$41.50$44.70 10/14$40.50–$64.70$41.50--
$135.00Dec 17$53.00$57.50$55.25$49.30 09/08$53.75–$78.45$53.00--
$190.00Nov 20$0.80$1.35$1.08$1.35 10/30$1.08–$12.40$1.08--
$190.00Dec 18$5.00$6.50$5.75$5.80 10/29$5.75–$19.45$5.75--
$190.00Jan 15$6.00$10.10$8.05$7.90 10/29$8.05–$22.35$7.90--
$190.00Apr 16$15.00$17.80$16.40$19.50 10/14$16.00–$32.25$16.40--
$190.00Nov 19$28.50$33.00$30.75$30.00 10/01$30.00–$47.80$30.00--
$190.00Dec 17$30.50$35.00$32.75$60.75 09/03$32.25–$50.40$32.75--
$130.00Nov 20$31.00$34.20$32.60$38.95 10/16$30.90–$59.90$32.60--
$130.00Dec 18$34.30$37.60$35.95$44.20 10/28$34.35–$61.65$35.95--
$130.00Jan 15$36.40$39.80$38.10$48.85 10/27$36.65–$63.20$38.10--
$130.00Apr 16$42.90$46.40$44.65$68.09 10/23$43.45–$68.45$44.65--
$130.00Dec 17$55.50$60.50$58.00$63.10 10/28$56.50–$81.60$58.00--
$195.00Nov 20$0.15$1.75$0.95$1.15 10/30$0.83–$9.50$0.95--
$195.00Dec 18$4.00$5.30$4.65$17.00 10/23$4.65–$17.15$4.6562
$195.00Jan 15$4.70$9.00$6.85$7.00 10/29$6.85–$19.80$6.85--
$195.00Apr 16$13.00$16.50$14.75$21.30 10/27$14.75–$29.90$14.75--
$195.00Dec 17$29.00$33.50$31.25$29.10 09/14$30.75–$48.25$29.10--
$125.00Dec 18$38.60$42.00$40.30$50.40 10/27$38.65–$66.35$40.30--
$125.00Jan 15$40.30$43.70$42.00$29.10 09/18$40.45–$67.45$40.30--
$125.00Dec 17$58.50$63.00$60.75$48.70 09/09$59.25–$84.25$58.50--
$200.00Nov 20$0.30$1.00$0.65$0.80 10/30$0.65–$8.00$0.65294
$200.00Dec 18$3.00$4.50$3.75$15.30 10/23$3.75–$15.15$3.75--
$200.00Jan 15$5.00$7.00$6.00$6.04 10/29$6.00–$17.85$6.00--
$200.00Apr 16$12.20$15.10$13.65$19.30 10/27$13.45–$27.90$13.65--
$200.00Nov 19$25.50$30.00$27.75$27.55 10/29$27.20–$43.75$27.55--
$200.00Dec 17$27.60$32.00$29.80$47.15 10/22$29.50–$46.50$29.80--
$120.00Dec 18$42.80$46.10$44.45$55.10 10/27$42.85–$70.95$44.45--
$120.00Jan 15$44.40$47.40$45.90$71.75 10/23$44.45–$72.05$45.90--
$120.00Dec 17$61.50$66.00$63.75$48.35 09/29$62.25–$87.40$61.50--
$115.00Nov 20$45.40$48.70$47.05$35.00 09/14$45.65–$74.85$45.40--
$115.00Dec 18$47.00$50.50$48.75$53.12 10/14$47.10–$75.80$48.75--
$115.00Apr 16$53.60$57.00$55.30$59.50 10/06$53.40–$80.20$55.30--
$210.00Nov 20$0.00$0.80$0.40$0.90 10/28$0.40–$4.90$0.40--
$210.00Dec 18$1.40$4.20$2.80$7.20 10/27$2.65–$11.85$2.80--
$210.00Jan 15$4.00$4.70$4.35$14.40 10/22$4.35–$14.55$4.35--
$210.00Apr 16$10.40$12.90$11.65$14.36 10/06$11.45–$24.20$11.657
$210.00Dec 17$24.50$29.50$27.00$53.60 09/03$27.00–$43.00$27.00--
$110.00Dec 18$51.60$55.00$53.30$44.22 09/08$51.60–$80.60$51.60--
$220.00Nov 20$0.05$0.95$0.50$0.55 10/28$0.30–$3.35$0.50--
$220.00Dec 18$1.25$2.95$2.10$9.40 10/23$1.83–$9.30$2.10419
$230.00Dec 18$0.20$2.00$1.10--$1.10–$1.78$0.20374
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Nov 20$6.20$7.50$6.85$5.80 10/28$2.13–$9.40$6.2020
$160.00Dec 18$11.90$14.70$13.30$11.50 10/28$6.20–$15.05$11.9034
$160.00Jan 15$14.80$16.90$15.85$17.30 10/29$7.85–$16.50$15.85--
$160.00Apr 16$21.00$24.10$22.55$23.00 10/29$15.35–$23.60$22.55--
$160.00Dec 17$32.00$37.00$34.50$34.00 10/29$26.15–$34.85$34.00--
$165.00Nov 20$8.80$10.50$9.65$10.85 10/29$3.60–$12.30$9.65--
$165.00Dec 18$14.10$17.40$15.75$17.70 10/29$7.75–$17.25$15.7518
$165.00Jan 15$16.60$19.50$18.05$19.50 10/29$10.30–$19.25$18.05--
$165.00Apr 16$24.00$26.90$25.45$24.00 10/16$16.75–$25.95$24.00--
$155.00Nov 20$4.10$5.90$5.00$5.90 10/30$1.50–$7.20$5.00--
$155.00Dec 18$9.80$12.30$11.05$9.50 10/28$5.35–$12.65$9.80--
$155.00Jan 15$12.40$14.20$13.30$13.90 10/29$6.85–$14.10$13.30--
$155.00Apr 16$18.70$22.00$20.35$30.60 09/10$13.05–$21.05$20.35--
$170.00Nov 20$11.50$13.50$12.50$14.27 10/30$4.25–$15.20$12.50--
$170.00Dec 18$18.20$20.20$19.20$19.94 10/30$9.45–$20.30$19.2030
$170.00Jan 15$19.60$22.40$21.00$22.70 10/29$11.20–$22.10$21.00--
$150.00Nov 20$2.65$3.80$3.22$4.09 10/30$0.95–$5.95$3.22--
$150.00Dec 18$8.10$10.10$9.10$7.60 10/28$4.30–$10.25$8.10--
$150.00Jan 15$9.60$13.50$11.55$6.00 10/26$5.15–$12.45$9.60--
$150.00Apr 16$16.00$19.00$17.50$11.70 10/22$11.05–$18.55$16.00--
$150.00Dec 17$27.00$32.00$29.50$28.29 10/14$21.75–$29.50$28.29--
$175.00Nov 20$14.30$17.10$15.70$14.20 10/28$5.60–$18.30$14.30--
$175.00Dec 18$20.80$23.30$22.05$23.50 10/30$11.35–$23.60$22.0511
$175.00Jan 15$23.30$25.30$24.30$26.10 10/05$13.55–$25.20$24.30--
$145.00Nov 20$0.85$2.75$1.80$2.80 10/30$0.68–$3.95$1.80--
$145.00Dec 18$5.70$8.20$6.95$7.63 10/29$3.60–$8.45$6.95108
$145.00Jan 15$8.60$10.30$9.45$4.90 10/22$4.45–$10.15$8.60--
$145.00Apr 16$14.10$16.90$15.50$18.50 09/04$9.75–$16.15$15.50--
$145.00Dec 17$24.50$29.50$27.00$20.75 10/22$19.85–$27.00$24.50--
$180.00Nov 20$18.50$21.10$19.80$16.70 10/28$7.55–$22.30$18.50--
$180.00Dec 18$24.00$26.70$25.35$21.80 10/27$13.90–$26.95$24.00--
$180.00Jan 15$26.60$29.10$27.85$15.70 10/23$15.80–$28.75$26.60--
$180.00Apr 16$32.80$37.00$34.90$33.80 10/14$23.50–$35.55$33.80--
$140.00Nov 20$0.80$3.40$2.10$1.70 10/30$0.53–$3.05$1.70--
$140.00Dec 18$5.20$6.70$5.95$6.50 10/29$2.45–$6.80$5.95--
$140.00Jan 15$5.80$9.60$7.70$6.10 10/27$3.95–$8.85$6.10--
$140.00Apr 16$12.20$14.80$13.50$11.80 10/19$8.70–$14.00$12.20--
$185.00Dec 18$28.40$30.30$29.35$30.70 10/05$16.15–$30.40$29.35--
$185.00Jan 15$29.90$32.70$31.30$32.70 10/05$18.15–$32.80$31.30--
$185.00Apr 16$36.50$39.30$37.90$46.27 09/14$25.90–$39.50$37.90--
$135.00Nov 20$0.25$1.25$0.75$1.10 10/29$0.43–$2.73$0.75--
$135.00Dec 18$3.60$6.00$4.80$3.33 10/27$1.75–$5.50$3.60--
$135.00Jan 15$5.40$8.60$7.00$5.50 10/12$2.93–$7.00$5.50--
$135.00Apr 16$10.40$12.60$11.50$10.01 10/27$7.15–$12.40$10.406
$190.00Dec 18$31.50$34.50$33.00$18.75 10/22$18.80–$34.45$31.50--
$130.00Nov 20$0.00$1.00$0.50$1.10 10/14$0.38–$1.75$0.50--
$130.00Dec 18$2.15$5.00$3.58$4.07 10/06$1.40–$4.20$3.58--
$130.00Jan 15$4.40$6.30$5.35$4.90 10/13$2.23–$6.05$4.90--
$130.00Apr 16$8.90$11.00$9.95$8.52 10/27$5.90–$10.95$8.90--
$130.00Nov 19$16.50$21.00$18.75$19.26 10/05$13.30–$18.80$18.75--
$130.00Dec 17$18.00$22.50$20.25$19.60 10/08$14.10–$20.25$19.60--
$195.00Dec 18$35.60$39.30$37.45$21.60 10/23$21.60–$39.20$35.60--
$195.00Jan 15$37.30$40.90$39.10$34.10 10/27$23.55–$40.40$37.30--
$195.00Apr 16$43.10$46.00$44.55$59.00 09/09$31.75–$46.20$44.55--
$125.00Nov 20$0.00$0.70$0.35$0.45 10/30$0.35–$1.45$0.35--
$125.00Dec 18$1.40$3.20$2.30$2.80 10/29$1.27–$3.50$2.30--
$125.00Jan 15$3.10$4.90$4.00$4.10 10/30$2.23–$4.45$4.00--
$125.00Apr 16$6.60$10.30$8.45$7.60 10/19$4.70–$9.30$7.60--
$125.00Dec 17$16.00$20.20$18.10$18.65 10/05$13.20–$18.10$18.10--
$200.00Dec 18$40.00$43.70$41.85$58.00 09/09$24.80–$43.15$41.85--
$200.00Jan 15$41.30$44.40$42.85$29.50 10/22$26.90–$44.85$41.30--
$200.00Nov 19$56.00$60.50$58.25$71.65 09/11$45.80–$59.25$58.25--
$120.00Nov 20$0.00$0.70$0.35$0.15 10/29$0.20–$1.38$0.15--
$120.00Dec 18$1.30$2.55$1.92$2.00 10/30$0.90–$2.55$1.92--
$120.00Jan 15$1.75$4.50$3.13$3.20 10/30$2.15–$3.55$3.13--
$120.00Apr 16$5.70$9.00$7.35$9.00 09/08$3.88–$7.70$7.35--
$120.00Nov 19$13.00$16.50$14.75$15.70 09/04$10.15–$14.75$14.75--
$120.00Dec 17$14.00$18.00$16.00$14.90 10/12$11.25–$16.10$14.90--
$115.00Nov 20$0.00$0.60$0.30$1.88 09/30$0.30–$1.23$0.30--
$115.00Dec 18$0.10$3.30$1.70$0.94 10/27$0.83–$1.88$0.94--
$115.00Jan 15$1.80$2.90$2.35$4.60 09/24$1.40–$2.78$2.35--
$115.00Apr 16$4.60$7.50$6.05$9.03 09/25$3.30–$6.50$6.05--
$210.00Dec 18$48.70$52.20$50.45$32.00 09/02$31.55–$52.00$48.70--
$210.00Jan 15$49.60$53.10$51.35$52.50 10/05$32.90–$53.40$51.35--
$210.00Apr 16$54.70$57.90$56.30$43.90 10/26$40.70–$58.05$54.70--
$110.00Nov 20$0.00$0.80$0.40$0.27 10/13$0.23–$0.43$0.27--
$110.00Dec 18$0.00$3.10$1.55$0.95 10/29$0.57–$1.75$0.95--
$110.00Jan 15$0.45$3.60$2.03$4.50 09/09$0.88–$2.40$2.03--
$110.00Dec 17$10.50$14.60$12.55$12.05 10/06$8.85–$12.55$12.05--
$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–$1.60$0.70--
$105.00Jan 15$0.60$3.40$2.00$1.45 10/07$0.73–$2.00$1.45--
$105.00Dec 17$8.60$13.50$11.05$11.35 09/04$7.60–$11.05$11.05--
$220.00Jan 15$58.70$61.40$60.05$58.70 10/06$40.55–$62.50$58.70--
$220.00Apr 16$63.00$66.20$64.60$50.65 10/26$47.65–$66.10$63.00--
$100.00Nov 20$0.00$2.15$1.08$0.55 09/30$0.38–$1.08$0.55--
$100.00Dec 18$0.00$2.50$1.25$0.62 10/13$0.45–$1.35$0.62--
$100.00Jan 15$0.00$3.00$1.50$0.96 10/23$0.53–$1.75$0.96--
$100.00Apr 16$2.35$4.10$3.22$6.60 09/11$1.80–$3.65$3.22--
$100.00Nov 19$6.50$10.30$8.40$11.00 09/24$5.60–$8.55$8.40--
$95.00Dec 18$0.00$2.55$1.27$0.05 10/29$0.38–$1.30$0.05--
$95.00Jan 15$0.00$2.90$1.45$1.90 09/21$0.48–$1.45$1.45--
$95.00Apr 16$1.85$3.70$2.78$2.21 10/14$1.30–$3.00$2.21--
$95.00Dec 17$5.70$10.50$8.10$10.50 09/09$5.15–$8.10$8.10--
$230.00Jan 15$67.90$71.40$69.65$49.10 09/02$48.20–$71.50$67.90--
$90.00Dec 18$0.00$2.25$1.13$1.53 09/11$0.38–$1.18$1.13--
$90.00Jan 15$0.05$3.70$1.88$1.90 09/09$0.48–$1.88$1.88--
$90.00Apr 16$1.15$3.20$2.17$3.67 09/21$0.95–$2.17$2.17--
$90.00Dec 17$4.70$9.50$7.10$7.90 09/08$4.25–$7.10$7.10--
$240.00Jan 15$77.40$80.70$79.05$51.80 09/03$56.25–$80.90$77.40--

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 63
Total Puts 73
Put/Call Ratio 1.16
Net Difference -10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 509
Total Puts 400
Average Put/Call Ratio 1.31
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