Tour v531
NTNX
NUTANIX INC A
$72.71 +3.02%
(10/23 18:41) ◀
|
Monday, October 26, 2026 (6:43pm)
January 2026
|
▶ (10/27 18:42)
◀ 10/26 18:43 ▶

Option Volume

Detail
ℹ
Current (10/26) 2,997
Calls: 2,739 (91%)
Puts: 258 (9%)
Prior (10/23) 270
Calls: 232 (86%)
Puts: 38 (14%)
Current vs Prior +1010.00%
Calls: +1080.60% (Calls)
Puts: +578.95% (Puts)
Prior 7-Day Total 3,898
Calls: 3,137 (80%)
Puts: 761 (20%)
Prior 7-Day Average 556
Calls: 448 (80%)
Puts: 108 (20%)
Current vs Prior 7-Day Avg +438.20%
Calls: +511.19%
Puts: +137.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $704.3K
Calls: $552.0K (78%)
Puts: $152.3K (22%)
Prior (10/23) $92.5K
Calls: $85.8K (93%)
Puts: $6.7K (7%)
Current vs Prior +661.51%
Calls: +543.33%
Puts: +2176.83%
Prior 7-Day Total $1.45M
Calls: $1.16M (80%)
Puts: $289.2K (20%)
Prior 7-Day Average $206.6K
Calls: $165.3K (80%)
Puts: $41.3K (20%)
Current vs Prior 7-Day Avg +240.95%
Calls: +233.99%
Puts: +268.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.09
Prior (10/23) 0.16
Current vs Prior -42.49%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -67.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 8,494
Calls: 7,201 (85%)
Puts: 1,293 (15%)
Prior (10/23) 7,768
Calls: 7,654 (99%)
Puts: 114 (1%)
Current vs Prior +9.35%
Prior 7-Day Total 72,271
Calls: 69,430 (96%)
Puts: 2,841 (4%)
Prior 7-Day Average 10,324
Calls: 9,918 (96%)
Puts: 405 (4%)
Current vs Prior 7-Day Avg -17.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.87% | 17.60%
Prior 11.19% | 18.21%
Current vs Prior -2.93% | -3.31%
Prior 7-Day Avg 10.72% | 17.28%
Current vs 7-Day Avg +1.32% | +1.86%
Prior 7-Day Eod 11.19% | 18.21%
Current vs 7-Day Eod -2.93% | -3.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.48% | 11.20%
Calls: 3.85% | 11.38%
Puts: 11.11% | 11.02%
Prior 7.48% | 11.20%
Calls: 3.85% | 11.38%
Puts: 11.11% | 11.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.48% | 11.20%
Calls: 3.85% | 11.38%
Puts: 11.11% | 11.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($552.0K) vs puts ($152.3K). Massive premium surge with dollar volume up 662% vs prior. Dollar volume significantly above 7-day average (241% higher). Unusually high activity with volume up 1010% vs prior - elevated interest.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.71, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 207.409.70$8.5526.9%30.86--
$67.50Nov 206.207.60$6.9020.3%10.79113
$70.00Nov 204.405.70$5.0525.7%80.67--
$72.50Nov 203.004.10$3.5531.0%8450.54957
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 2.6K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 200.350.95$0.6592.3%1.6K0.1588
$72.50Nov 203.004.10$3.5531.0%8450.54957
$75.00Nov 202.002.35$2.1716.1%360.41286
$80.00Nov 200.600.95$0.7745.5%140.20--
$70.00Nov 204.405.70$5.0525.7%80.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 201.402.00$1.7035.3%130.3352
$65.00Nov 200.450.80$0.6355.6%110.1488
$60.00Nov 200.000.40$0.20200.0%100.0523
$72.50Nov 202.453.60$3.0338.0%30.4620
$67.50Nov 200.601.30$0.9573.7%10.21--

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. 11 found (best R:R 0.52, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$1.65$0.85$1.6586%0.52$66.65
$80.00$82.50Nov 20$0.12$2.38$0.1220%19.83$80.12
$75.00$77.50Nov 20$0.67$1.83$0.6741%2.73$75.67
$70.00$72.50Nov 20$1.50$1.00$1.5067%0.67$71.50
$82.50$85.00Nov 20$0.35$2.15$0.3516%6.14$82.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$0.32$2.18$0.3221%6.81$67.18
$70.00$67.50Nov 20$0.75$1.75$0.7533%2.33$69.25
$65.00$60.00Nov 20$0.43$4.57$0.4314%10.63$64.57
$72.50$70.00Nov 20$1.33$1.17$1.3346%0.88$71.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.14, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$0.73$0.73$1.7769%0.41$78.23
$82.50$85.00Nov 20$0.35$0.35$2.1584%0.16$82.85
$75.00$77.50Nov 20$0.67$0.67$1.8359%0.37$75.67
$80.00$82.50Nov 20$0.12$0.12$2.3880%0.05$80.12
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Nov 20$1.33$1.33$1.1754%1.14$71.17
$65.00$60.00Nov 20$0.43$0.43$4.5786%0.09$64.57
$70.00$67.50Nov 20$0.75$0.75$1.7567%0.43$69.25
$67.50$65.00Nov 20$0.32$0.32$2.1879%0.15$67.18

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 9.05% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Nov 20$3.55$3.03$6.58$65.92$79.089.05%
$70.00Nov 20$5.05$1.70$6.75$63.25$76.759.28%
$67.50Nov 20$6.90$0.95$7.85$59.65$75.3510.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.69% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Nov 20$0.30$0.20$0.50$59.50$85.50
$82.50$60.00Nov 20$0.65$0.20$0.85$59.15$83.35
$85.00$65.00Nov 20$0.30$0.63$0.93$64.07$85.93
$80.00$60.00Nov 20$0.77$0.20$0.97$59.03$80.97
$82.50$65.00Nov 20$0.65$0.63$1.28$63.72$83.78
$85.00$67.50Nov 20$0.30$0.95$1.25$66.25$86.25
$80.00$65.00Nov 20$0.77$0.63$1.40$63.60$81.40
$82.50$67.50Nov 20$0.65$0.95$1.60$65.90$84.10
$80.00$67.50Nov 20$0.77$0.95$1.72$65.78$81.72
$77.50$60.00Nov 20$1.50$0.20$1.70$58.30$79.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.45, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7078/80Nov 20$1.48$1.0236%1.45$68.52$78.98
68/7082/85Nov 20$1.10$1.4051%0.79$68.90$83.60
65/6878/80Nov 20$1.05$1.4548%0.72$66.45$78.55
65/6882/85Nov 20$0.67$1.8363%0.37$66.83$83.17
68/7080/82Nov 20$0.87$1.6347%0.53$69.13$80.87
65/6880/82Nov 20$0.44$2.0659%0.21$67.06$80.44
60/6582/85Nov 20$0.78$4.2270%0.18$64.22$83.28
60/6578/80Nov 20$1.16$3.8455%0.30$63.84$78.66
60/6580/82Nov 20$0.55$4.4566%0.12$64.45$80.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.83, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Nov 20$0.12$2.3826%19.83
$67.50$70.00$72.50Nov 20$0.35$2.1525%6.14
$72.50$75.00$77.50Nov 20$0.71$1.7923%2.52
$77.50$80.00$82.50Nov 20$0.61$1.8915%3.10
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.43$2.0719%4.81
$67.50$70.00$72.50Nov 20$0.58$1.9225%3.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.37, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Nov 20-$0.04$2.46
$72.50$75.001:2Nov 20-$0.79$1.71
$75.00$77.501:2Nov 20-$0.83$1.67
$80.00$82.501:2Nov 20-$0.53$1.97
$70.00$72.501:2Nov 20-$2.05$0.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Nov 20-$0.37$2.13
$70.00$67.501:2Nov 20-$0.20$2.30
$67.50$65.001:2Nov 20-$0.31$2.19
$65.00$60.001:2Nov 20$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.75%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.000.413.1%2.75%5.90%36286
$77.50Nov 20$0.950.316.6%1.31%7.89%3212
$80.00Nov 20$0.600.2010.0%0.83%10.85%14--
$82.50Nov 20$0.350.1513.5%0.48%13.95%1.6K88

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. 180 contracts (avg 747 vol/day, 180 traded recently)

NTNX averages only 747 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 $65.00 12-18 call last traded $6.50 on 10/16 (now $9.70/$11.00) — try a limit near $9.70. Also watch the $70.00 01-15 call last traded $6.90 on 10/23 (now $7.70/$8.90) — try a limit near $7.70; the $72.50 04-16 call last traded $8.19 on 10/22 (now $9.30/$10.90) — try a limit near $9.30. Most tradeable put: the $70.00 01-15 put last traded $6.55 on 10/22 (now $4.50/$5.00) — try a limit near $4.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$3.00$4.10$3.55$2.50 10/23$1.40–$5.00$3.00957
$72.50Jan 15$6.10$7.90$7.00$4.12 10/16$4.15–$8.15$6.10--
$72.50Apr 16$9.30$10.90$10.10$8.19 10/22$7.30–$11.55$9.3021
$72.50Jan 21$16.00$18.90$17.45$18.75 10/13$13.80–$18.35$17.45--
$72.50Dec 15$20.50$25.50$23.00$20.45 09/02$19.25–$24.50$20.50--
$72.50Jan 19$21.00$26.00$23.50$22.60 10/01$19.50–$24.75$22.60--
$75.00Nov 20$2.00$2.35$2.17$1.50 10/23$0.85–$3.45$2.00286
$75.00Dec 18$4.50$5.80$5.15$4.17 10/23$2.78–$5.15$4.50102
$75.00Jan 15$5.10$6.40$5.75$4.90 10/23$3.35–$7.05$5.10279
$75.00Apr 16$8.20$10.10$9.15$6.29 10/16$6.55–$10.60$8.20--
$75.00Jan 21$14.30$17.60$15.95$15.00 10/23$12.95–$17.30$15.00--
$75.00Jun 16$16.50$21.50$19.00$18.76 08/28$15.50–$20.15$18.76--
$75.00Dec 15$19.50$24.50$22.00$19.30 09/11$18.25–$23.25$19.50--
$70.00Nov 20$4.40$5.70$5.05$3.49 10/23$2.15–$6.20$4.40--
$70.00Dec 18$6.80$8.30$7.55$6.50 10/23$4.35–$7.55$6.8047
$70.00Jan 15$7.70$8.90$8.30$6.90 10/23$5.15–$9.30$7.704.8K
$70.00Apr 16$10.50$12.90$11.70$10.20 10/23$8.25–$13.15$10.50--
$70.00Jan 21$17.50$21.00$19.25$16.50 10/14$14.75–$19.60$17.50--
$70.00Dec 15$21.60$26.50$24.05$23.86 10/01$20.75–$25.50$23.86--
$70.00Jan 19$22.00$27.00$24.50$23.00 09/29$20.50–$25.75$23.00--
$77.50Nov 20$0.95$2.05$1.50$0.99 10/23$0.45–$2.68$0.99212
$77.50Dec 18$3.20$4.80$4.00$3.20 10/23$2.20–$4.00$3.20--
$77.50Jan 15$4.10$5.20$4.65$2.70 10/16$2.60–$5.90$4.10--
$77.50Apr 16$7.30$9.10$8.20$7.80 10/01$5.60–$9.20$7.80--
$67.50Nov 20$6.20$7.60$6.90$3.36 10/19$3.23–$8.35$6.20113
$67.50Jan 15$8.70$10.80$9.75$7.20 10/22$6.45–$11.25$8.70--
$67.50Apr 16$12.00$14.30$13.15$10.41 10/22$9.50–$14.10$12.00--
$67.50Jan 21$17.00$22.00$19.50$18.93 08/27$15.75–$20.75$18.93--
$67.50Dec 15$22.70$27.50$25.10$23.01 09/15$21.20–$26.55$23.01--
$80.00Nov 20$0.60$0.95$0.77$0.64 10/23$0.38–$1.65$0.64--
$80.00Dec 18$2.85$3.50$3.18$2.60 10/23$1.70–$3.18$2.85--
$80.00Jan 15$3.30$4.10$3.70$3.26 10/23$2.20–$4.70$3.30--
$80.00Apr 16$6.30$7.90$7.10$5.24 10/16$4.90–$8.10$6.3027
$80.00Dec 15$17.70$21.40$19.55$19.75 09/21$16.60–$21.30$19.55--
$80.00Jan 19$18.00$23.00$20.50$20.00 09/18$17.00–$22.00$20.00--
$65.00Nov 20$7.40$9.70$8.55$7.25 10/23$4.55–$10.45$7.40--
$65.00Dec 18$9.70$11.00$10.35$6.50 10/16$6.60–$10.35$9.7021
$65.00Jan 15$10.10$11.80$10.95$10.10 10/23$7.60–$12.55$10.10--
$65.00Apr 16$13.10$15.70$14.40$10.64 10/16$10.60–$15.70$13.10--
$65.00Jan 21$18.50$23.00$20.75$17.50 10/19$16.75–$21.75$18.50--
$65.00Jun 16$21.00$26.00$23.50$24.50 10/06$19.50–$24.60$23.50--
$65.00Dec 15$24.00$28.50$26.25$27.40 10/06$22.20–$27.60$26.25--
$65.00Jan 19$24.30$29.00$26.65$24.65 09/25$22.50–$28.00$24.65--
$82.50Nov 20$0.35$0.95$0.65$0.35 10/23$0.20–$1.18$0.3588
$82.50Jan 15$2.65$3.70$3.18$2.77 10/14$1.80–$4.15$2.77--
$82.50Apr 16$5.50$7.00$6.25$4.50 10/16$3.95–$7.20$5.50--
$82.50Jan 21$11.00$16.00$13.50$12.40 10/06$10.50–$14.55$12.40--
$62.50Nov 20$9.50$12.10$10.80$9.11 10/23$6.10–$12.55$9.50--
$62.50Jan 15$11.80$14.00$12.90$12.50 10/01$9.00–$14.40$12.50--
$62.50Apr 16$14.50$17.30$15.90$12.25 10/16$11.80–$17.40$14.50--
$62.50Jan 21$19.50$24.50$22.00$19.10 08/26$18.10–$23.25$19.50--
$85.00Nov 20$0.05$0.55$0.30$0.20 10/23$0.20–$0.85$0.20182
$85.00Dec 18$1.20$2.60$1.90$1.50 10/23$1.00–$1.90$1.5012
$85.00Jan 15$2.20$2.90$2.55$1.68 10/19$1.45–$3.43$2.20--
$85.00Apr 16$5.00$6.10$5.55$6.40 10/07$3.60–$6.60$5.55--
$85.00Jan 21$10.50$15.00$12.75$12.00 09/21$10.25–$13.95$12.00--
$85.00Dec 15$16.00$19.40$17.70$17.10 09/15$15.45–$19.30$17.10--
$85.00Jan 19$16.50$21.50$19.00$17.90 10/01$15.60–$20.00$17.90--
$60.00Nov 20$11.90$13.60$12.75$13.95 10/06$8.05–$15.35$12.75--
$60.00Jan 15$13.70$16.30$15.00$16.50 10/13$10.45–$16.80$15.00--
$60.00Apr 16$16.10$19.00$17.55$18.15 10/08$13.50–$19.05$17.55--
$60.00Jan 21$21.10$24.50$22.80$20.10 10/19$18.85–$24.70$21.10--
$60.00Jun 16$23.50$28.50$26.00$22.50 09/02$21.50–$27.00$23.50--
$60.00Dec 15$26.10$31.00$28.55$25.50 09/15$24.55–$30.05$26.10--
$87.50Jan 15$1.65$2.45$2.05$1.70 10/14$1.23–$2.72$1.70--
$87.50Jan 21$10.50$13.80$12.15$10.00 10/16$9.20–$12.85$10.50--
$57.50Jan 15$15.70$18.40$17.05$13.80 09/14$12.20–$18.80$15.70--
$57.50Jan 21$22.50$27.50$25.00$21.50 10/19$20.80–$26.30$22.50--
$57.50Jan 19$28.00$33.00$30.50$26.20 10/16$26.25–$31.50$28.00--
$90.00Nov 20$0.00$0.80$0.40$0.35 09/30$0.25–$0.48$0.35--
$90.00Jan 15$1.30$2.25$1.78$1.04 10/16$0.98–$2.40$1.30--
$90.00Apr 16$3.70$4.80$4.25$2.83 10/16$2.60–$5.15$3.70--
$90.00Jan 21$9.00$13.00$11.00$10.09 10/14$8.50–$12.30$10.09--
$90.00Dec 15$14.50$18.40$16.45$15.00 10/22$14.00–$18.00$15.00--
$90.00Jan 19$15.00$20.00$17.50$15.90 09/14$14.25–$18.50$15.90--
$55.00Nov 20$16.20$19.30$17.75$13.55 10/16$12.50–$19.60$16.20--
$55.00Jan 15$17.80$20.50$19.15$13.80 10/16$14.00–$20.65$17.80--
$55.00Apr 16$19.70$22.70$21.20$17.68 09/08$16.60–$22.75$19.70--
$55.00Jan 21$24.00$29.00$26.50$28.05 10/12$21.75–$27.50$26.50--
$55.00Dec 15$29.00$33.50$31.25$28.10 10/19$26.75–$32.75$29.00--
$52.50Jan 15$19.90$23.00$21.45$18.90 09/18$16.15–$23.45$19.90--
$52.50Jan 21$25.50$30.50$28.00$28.20 10/01$23.25–$29.25$28.00--
$52.50Dec 15$30.50$35.00$32.75$28.85 09/02$28.10–$34.00$30.50--
$95.00Nov 20$0.00$0.80$0.40$0.26 09/21$0.08–$0.43$0.26--
$95.00Dec 18$0.15$1.10$0.63$0.35 10/22$0.33–$0.63$0.35--
$95.00Jan 15$0.75$1.60$1.18$0.70 10/16$0.68–$1.65$0.7548
$95.00Apr 16$2.70$4.00$3.35$3.18 10/14$2.13–$4.10$3.18--
$95.00Aug 20$4.80$7.60$6.20$4.50 10/16$4.28–$6.20$4.80--
$95.00Jun 16$10.00$15.00$12.50$10.90 10/01$10.00–$13.50$10.90--
$95.00Dec 15$13.00$17.50$15.25$16.20 08/27$12.75–$16.50$15.25--
$50.00Jan 15$22.00$25.30$23.65$19.00 10/19$18.30–$25.10$22.00--
$50.00Apr 16$23.80$26.60$25.20$20.10 09/02$20.25–$26.75$23.80--
$50.00Jan 21$27.00$32.00$29.50$27.75 10/23$24.75–$31.30$27.75--
$50.00Jun 16$29.00$34.00$31.50$30.40 09/30$27.00–$33.00$30.40--
$50.00Jan 19$32.00$37.00$34.50$31.76 09/29$29.50–$35.75$32.00--
$47.50Jan 15$25.40$26.60$26.00$23.20 10/14$20.40–$27.40$25.40--
$45.00Jan 15$26.70$29.80$28.25$30.55 10/12$22.70–$30.10$28.25--
$45.00Apr 16$27.90$31.40$29.65$26.86 08/31$24.45–$31.55$27.90--
$45.00Jan 21$30.50$35.50$33.00$30.08 10/22$28.00–$34.95$30.50--
$42.50Jan 15$29.00$32.50$30.75$28.64 08/27$25.55–$32.40$29.00--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$2.45$3.60$3.03$4.00 10/23$2.58–$7.25$3.0320
$72.50Jan 15$5.40$6.20$5.80$5.95 10/07$5.35–$9.15$5.80--
$72.50Apr 16$7.70$9.30$8.50$11.65 10/16$7.80–$11.20$8.50--
$72.50Jan 21$12.30$15.60$13.95$15.40 09/18$12.50–$15.50$13.95--
$75.00Nov 20$4.20$4.50$4.35$5.70 10/23$3.70–$8.85$4.35--
$75.00Jan 15$6.60$8.30$7.45$7.40 10/14$6.70–$10.85$7.40--
$75.00Apr 16$9.40$11.00$10.20$9.70 10/07$9.35–$13.00$9.70--
$75.00Jan 21$13.80$16.10$14.95$13.75 10/12$14.05–$17.50$13.80--
$70.00Nov 20$1.40$2.00$1.70$3.89 10/22$1.67–$5.40$1.7052
$70.00Dec 18$3.50$4.70$4.10$5.40 10/22$4.10–$7.05$4.10--
$70.00Jan 15$4.50$5.00$4.75$6.55 10/22$4.20–$7.55$4.75236
$70.00Jan 21$10.00$13.70$11.85$14.00 09/18$11.75–$14.25$11.85--
$77.50Jan 15$8.00$9.80$8.90$12.00 09/24$8.00–$12.60$8.90--
$77.50Jan 21$14.90$18.50$16.70$18.50 09/18$15.75–$18.90$16.70--
$67.50Nov 20$0.60$1.30$0.95$1.60 10/23$0.95–$4.05$0.95--
$67.50Dec 18$2.60$3.60$3.10$5.00 10/19$3.10–$5.55$3.10--
$67.50Jan 15$3.10$4.00$3.55$6.35 10/16$3.28–$6.05$3.55--
$67.50Apr 16$5.30$7.20$6.25$8.00 10/16$5.85–$8.40$6.2540
$67.50Jan 21$8.50$13.50$11.00$10.60 10/02$10.25–$13.00$10.60--
$80.00Jan 15$9.60$10.90$10.25$14.50 10/16$9.40–$14.60$10.25--
$80.00Apr 16$11.90$14.30$13.10$15.60 10/16$11.95–$16.45$13.1011
$80.00Jan 21$15.50$20.00$17.75$20.10 09/18$17.10–$20.75$17.75--
$80.00Dec 15$18.50$23.50$21.00$23.80 08/27$20.50–$23.50$21.00--
$65.00Nov 20$0.45$0.80$0.63$1.08 10/23$0.60–$2.55$0.6388
$65.00Dec 18$1.65$2.90$2.28$3.70 10/19$2.28–$4.30$2.28--
$65.00Jan 15$2.15$3.10$2.63$3.99 10/22$2.60–$4.95$2.63405
$65.00Apr 16$4.30$6.10$5.20$6.70 10/19$4.80–$7.35$5.20357
$65.00Jan 21$7.50$12.00$9.75$11.30 09/18$9.15–$11.95$9.75--
$65.00Dec 15$10.80$15.50$13.15$14.73 09/29$12.75–$14.85$13.15--
$82.50Jan 15$11.20$13.40$12.30$16.40 08/28$11.15–$16.75$12.30--
$82.50Jan 21$17.00$22.00$19.50$21.80 09/18$18.75–$22.25$19.50--
$62.50Nov 20$0.05$0.75$0.40$0.79 10/22$0.35–$1.60$0.40--
$62.50Jan 15$1.50$2.80$2.15$2.22 10/07$1.85–$4.65$2.15--
$62.50Apr 16$3.40$5.20$4.30$7.20 09/11$3.95–$6.20$4.30--
$85.00Jan 15$13.00$15.40$14.20$19.97 09/02$12.80–$18.90$14.20--
$85.00Jan 21$18.50$23.50$21.00$22.70 09/18$20.30–$23.75$21.00--
$85.00Dec 15$21.50$26.50$24.00$28.22 09/04$23.75–$27.10$24.00--
$60.00Nov 20$0.00$0.40$0.20$0.27 10/23$0.20–$1.00$0.2023
$60.00Dec 18$0.65$1.65$1.15$2.00 10/19$1.15–$2.33$1.15--
$60.00Jan 15$1.35$1.95$1.65$2.11 10/14$1.40–$4.05$1.65--
$60.00Apr 16$2.65$3.60$3.13$4.10 10/23$3.05–$5.00$3.13--
$60.00Jan 21$6.20$8.50$7.35$9.00 09/18$7.00–$9.25$7.35--
$60.00Jan 19$8.50$13.50$11.00$11.43 10/14$10.70–$12.55$11.00--
$87.50Jan 21$20.50$24.30$22.40$24.90 09/18$21.25–$25.55$22.40--
$57.50Jan 15$0.90$1.35$1.13$2.10 09/25$0.95–$2.60$1.13--
$57.50Jan 19$7.50$12.50$10.00$9.87 10/14$9.50–$11.45$9.87--
$90.00Jan 15$16.90$19.60$18.25$19.70 10/01$16.90–$23.15$18.25--
$90.00Jan 21$22.00$27.00$24.50$26.70 09/18$23.45–$27.50$24.50--
$55.00Nov 20$0.00$0.85$0.43$0.69 10/23$0.18–$0.45$0.43--
$55.00Dec 18$0.35$0.85$0.60$1.00 10/19$0.60–$1.00$0.60--
$55.00Jan 15$0.45$1.35$0.90$1.24 10/01$0.73–$2.73$0.90--
$55.00Apr 16$1.80$2.60$2.20$2.75 10/22$1.98–$3.45$2.2061
$55.00Jan 21$4.40$6.80$5.60$6.05 10/05$4.80–$7.00$5.60--
$52.50Jan 15$0.20$1.25$0.73$0.75 10/14$0.43–$1.75$0.73--
$95.00Jan 21$25.50$30.50$28.00$30.40 09/18$27.10–$31.75$28.00--
$50.00Nov 20$0.00$0.30$0.15$0.05 10/06$0.10–$0.43$0.05--
$50.00Dec 18$0.05$0.30$0.18$0.50 10/16$0.18–$0.55$0.18--
$50.00Jan 15$0.10$0.60$0.35$0.82 09/24$0.30–$0.78$0.35--
$50.00Apr 16$0.80$1.85$1.33$1.81 10/16$1.08–$2.80$1.33--
$50.00Jan 21$3.40$4.90$4.15$4.40 10/14$3.75–$5.70$4.15--
$50.00Dec 15$4.50$9.50$7.00$8.45 08/27$6.75–$8.35$7.00--
$47.50Apr 16$0.80$1.60$1.20$0.94 10/14$0.80–$1.58$0.94--
$45.00Jan 15$0.05$1.00$0.53$0.35 09/24$0.22–$0.58$0.35--
$45.00Apr 16$0.25$1.10$0.68$1.57 08/28$0.58–$1.15$0.68--
$42.50Jan 15$0.00$1.00$0.50$0.25 09/24$0.15–$0.53$0.25--
$42.50Apr 16$0.05$1.10$0.58$0.85 10/19$0.48–$1.05$0.58--
$42.50Jan 21$0.90$4.00$2.45$2.50 10/05$1.65–$4.00$2.45--
$40.00Jan 15$0.00$0.95$0.48$0.08 10/14$0.10–$0.50$0.08--
$40.00Apr 16$0.05$1.10$0.58$0.60 10/16$0.40–$0.85$0.58--
$40.00Jan 21$0.50$3.70$2.10$2.20 10/01$1.75–$3.60$2.10--
$37.50Jan 15$0.00$0.90$0.45$0.15 09/24$0.15–$0.48$0.15--
$37.50Apr 16$0.05$1.15$0.60$0.57 09/03$0.43–$0.68$0.57--
$37.50Dec 15$1.00$6.00$3.50$3.80 09/21$3.50–$4.15$3.50--
$35.00Apr 16$0.00$1.10$0.55$0.40 09/11$0.38–$0.68$0.40--
$35.00Dec 15$0.50$5.20$2.85$2.75 10/14$2.03–$3.50$2.75--
$35.00Jan 19$2.50$3.80$3.15$3.12 10/19$2.20–$3.50$3.12--
$32.50Jan 15$0.00$0.75$0.38$0.20 08/26$0.38–$0.43$0.20--
$30.00Jan 21$0.00$3.00$1.50$1.00 10/01$0.83–$2.50$1.00--
$30.00Dec 15$0.00$5.00$2.50$1.85 10/16$1.60–$2.50$1.85--
$27.50Jan 15$0.00$0.75$0.38$0.10 09/21$0.13–$0.40$0.10--

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 2,739
Total Puts 258
Put/Call Ratio 0.09
Net Difference 2,481

Prior's Put/Call Breakdown

Total Calls 232
Total Puts 38
Put/Call Ratio 0.16
Net Difference 194

Prior 7-Day Put/Call Summary

Total Calls 3,137
Total Puts 761
Average Put/Call Ratio 0.29
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