Tour v533
NTNX
NUTANIX INC A
$64.43 -4.14%
$64.35 (-0.12%)🌙
as of 11/02 06:40 PM
(10/30 18:43) ◀
|
Monday, November 2, 2026 (6:40pm)
January 2026
|
▶ (11/3 18:44)
◀ 11/2 18:40 ▶

Option Volume

Detail
ℹ
Current (11/02) 563
Calls: 467 (83%)
Puts: 96 (17%)
Prior (10/30) 386
Calls: 216 (56%)
Puts: 170 (44%)
Current vs Prior +45.85%
Calls: +116.20% (Calls)
Puts: -43.53% (Puts)
Prior 7-Day Total 4,812
Calls: 4,000 (83%)
Puts: 812 (17%)
Prior 7-Day Average 687
Calls: 571 (83%)
Puts: 116 (17%)
Current vs Prior 7-Day Avg -18.10%
Calls: -18.28%
Puts: -17.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $205.3K
Calls: $154.8K (75%)
Puts: $50.5K (25%)
Prior (10/30) $218.5K
Calls: $141.2K (65%)
Puts: $77.3K (35%)
Current vs Prior -6.04%
Calls: +9.63%
Puts: -34.68%
Prior 7-Day Total $1.64M
Calls: $1.27M (77%)
Puts: $377.7K (23%)
Prior 7-Day Average $234.9K
Calls: $180.9K (77%)
Puts: $54.0K (23%)
Current vs Prior 7-Day Avg -12.61%
Calls: -14.45%
Puts: -6.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.21
Prior (10/30) 0.79
Current vs Prior -73.88%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -46.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 8,295
Calls: 7,856 (95%)
Puts: 439 (5%)
Prior (10/30) 9,724
Calls: 8,103 (83%)
Puts: 1,621 (17%)
Current vs Prior -14.70%
Prior 7-Day Total 87,867
Calls: 82,152 (93%)
Puts: 5,715 (7%)
Prior 7-Day Average 12,552
Calls: 11,736 (93%)
Puts: 816 (7%)
Current vs Prior 7-Day Avg -33.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.13% | 18.47%
Prior 10.39% | 17.56%
Current vs Prior -2.41% | +5.20%
Prior 7-Day Avg 10.66% | 17.68%
Current vs 7-Day Avg -4.92% | +4.48%
Prior 7-Day Eod 10.39% | 17.56%
Current vs 7-Day Eod -2.41% | +5.20%
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 75% of dollar volume in calls ($154.8K) vs puts ($50.5K). Extreme bullish P/C ratio of 0.21 - heavy call buying (467 calls vs 96 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (7,856 calls vs 439 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.0%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 206.006.50$6.258.0%60.78--

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. 3 found (avg delta 0.65, highest 0.78)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 206.006.50$6.258.0%60.78--
$67.50Nov 204.104.60$4.3511.5%20.66--
$65.00Nov 202.553.10$2.8319.4%30.5193

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 280, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 201.151.65$1.4035.7%1700.34117
$80.00Nov 200.050.20$0.13115.4%470.04245
$75.00Nov 200.100.45$0.28125.0%180.09271
$65.00Nov 202.202.65$2.4218.6%100.4919
$77.50Nov 200.100.55$0.33136.4%40.09214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.100.75$0.43151.2%80.10--
$70.00Nov 206.006.50$6.258.0%60.78--
$60.00Nov 200.701.15$0.9348.4%40.2328
$65.00Nov 202.553.10$2.8319.4%30.5193
$62.50Nov 201.501.90$1.7023.5%20.3635

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.00, avg 5.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$75.00Nov 20$0.17$2.33$0.1714%13.71$72.67
$67.50$70.00Nov 20$0.60$1.90$0.6034%3.17$68.10
$70.00$72.50Nov 20$0.35$2.15$0.3522%6.14$70.35
$65.00$67.50Nov 20$1.02$1.48$1.0249%1.45$66.02
$77.50$80.00Nov 20$0.20$2.30$0.209%11.50$77.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$0.50$4.50$0.5023%9.00$59.50
$67.50$65.00Nov 20$1.52$0.98$1.5266%0.64$65.98
$65.00$62.50Nov 20$1.13$1.37$1.1351%1.21$63.87
$62.50$60.00Nov 20$0.77$1.73$0.7736%2.25$61.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.45, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$0.20$0.20$2.3091%0.09$77.70
$65.00$67.50Nov 20$1.02$1.02$1.4851%0.69$66.02
$70.00$72.50Nov 20$0.35$0.35$2.1578%0.16$70.35
$67.50$70.00Nov 20$0.60$0.60$1.9066%0.32$68.10
$72.50$75.00Nov 20$0.17$0.17$2.3386%0.07$72.67
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.77$0.77$1.7364%0.45$61.73
$60.00$55.00Nov 20$0.50$0.50$4.5077%0.11$59.50

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 8.15% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$2.42$2.83$5.25$59.75$70.258.15%
$67.50Nov 20$1.40$4.35$5.75$61.75$73.258.92%
$70.00Nov 20$0.80$6.25$7.05$62.95$77.0510.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.10% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$55.00Nov 20$0.28$0.43$0.71$54.29$75.71
$72.50$55.00Nov 20$0.45$0.43$0.88$54.12$73.38
$70.00$55.00Nov 20$0.80$0.43$1.23$53.77$71.23
$75.00$60.00Nov 20$0.28$0.93$1.21$58.79$76.21
$72.50$60.00Nov 20$0.45$0.93$1.38$58.62$73.88
$70.00$60.00Nov 20$0.80$0.93$1.73$58.27$71.73
$67.50$55.00Nov 20$1.40$0.43$1.83$53.17$69.33
$67.50$60.00Nov 20$1.40$0.93$2.33$57.67$69.83
$75.00$62.50Nov 20$0.28$1.70$1.98$60.52$76.98
$72.50$62.50Nov 20$0.45$1.70$2.15$60.35$74.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.16, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6078/80Nov 20$0.70$4.3068%0.16$59.30$78.20
55/6072/75Nov 20$0.67$4.3363%0.15$59.33$73.17
55/6070/72Nov 20$0.85$4.1555%0.20$59.15$70.85
55/6068/70Nov 20$1.10$3.9043%0.28$58.90$68.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 5.94, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Nov 20$0.25$2.2520%9.00
$70.00$72.50$75.00Nov 20$0.18$2.3214%12.89
$65.00$67.50$70.00Nov 20$0.42$2.0827%4.95
$72.50$75.00$77.50Nov 20$0.22$2.285%10.36
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Nov 20$0.36$2.1428%5.94
$62.50$65.00$67.50Nov 20$0.39$2.1130%5.41
$65.00$67.50$70.00Nov 20$0.38$2.1227%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.38, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.38$2.12
$67.50$70.001:2Nov 20-$0.20$2.30
$70.00$72.501:2Nov 20-$0.10$2.40
$72.50$75.001:2Nov 20-$0.11$2.39
$75.00$77.501:2Nov 20-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20-$0.16$2.34
$65.00$62.501:2Nov 20-$0.57$1.93
$67.50$65.001:2Nov 20-$1.31$1.19
$70.00$67.501:2Nov 20-$2.45$0.05
$60.00$55.001:2Nov 20$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.41%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$2.200.490.9%3.41%4.30%1019
$67.50Nov 20$1.150.344.8%1.78%6.55%170117
$70.00Nov 20$0.600.228.7%0.93%9.58%3274
$72.50Nov 20$0.300.1412.5%0.47%12.99%3--
$77.50Nov 20$0.100.0920.3%0.16%20.44%4214
$75.00Nov 20$0.100.0916.4%0.16%16.56%18271

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. 185 contracts (avg 686 vol/day, 185 traded recently)

NTNX averages only 686 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 $75.00 01-21 call last traded $13.00 on 10/30 (now $10.80/$12.10) — try a limit near $11.45. Also watch the $75.00 04-16 call last traded $9.20 on 10/28 (now $4.60/$5.30) — try a limit near $4.95; the $65.00 11-20 call last traded $4.20 on 10/30 (now $2.20/$2.65) — try a limit near $2.42. Most tradeable put: the $60.00 01-21 put last traded $8.70 on 10/26 (now $9.00/$10.70) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.20$2.65$2.42$4.20 10/30$2.42–$10.45$2.4219
$65.00Dec 18$4.70$5.80$5.25$9.10 10/29$5.25–$10.60$5.2521
$65.00Jan 15$5.40$6.70$6.05$11.25 10/28$6.05–$12.55$6.05270
$65.00Apr 16$8.40$11.00$9.70$10.64 10/16$9.70–$15.70$9.7026
$65.00Jan 21$13.00$17.50$15.25$17.50 10/19$15.25–$21.75$15.25--
$65.00Jun 16$15.00$20.00$17.50$24.50 10/06$17.50–$24.60$17.50--
$65.00Dec 15$18.00$22.50$20.25$27.40 10/06$20.25–$27.60$20.25--
$65.00Jan 19$18.00$23.00$20.50$24.65 09/25$20.50–$28.00$20.50--
$62.50Nov 20$3.40$4.00$3.70$6.80 10/30$3.70–$12.55$3.70--
$62.50Jan 15$5.70$8.50$7.10$12.50 10/01$7.10–$14.40$7.10--
$62.50Apr 16$8.30$12.20$10.25$12.25 10/16$10.25–$17.40$10.25--
$62.50Jun 16$16.00$21.00$18.50$22.00 10/30$18.50–$25.75$18.50--
$67.50Nov 20$1.15$1.65$1.40$2.62 10/30$1.40–$8.35$1.40117
$67.50Dec 18$3.50$4.70$4.10$4.90 10/30$4.10–$9.15$4.10--
$67.50Jan 15$4.30$5.60$4.95$6.30 10/30$4.95–$11.25$4.95--
$67.50Apr 16$6.90$9.10$8.00$9.40 10/30$8.00–$14.10$8.00--
$67.50Sep 17$9.80$13.50$11.65$17.42 10/27$11.65–$17.55$11.65--
$67.50Dec 15$17.10$21.50$19.30$23.01 09/15$19.30–$26.55$19.30--
$60.00Nov 20$5.20$5.70$5.45$13.95 10/06$5.45–$15.35$5.45--
$60.00Jan 15$7.50$9.50$8.50$10.67 10/30$8.50–$16.80$8.50243
$60.00Apr 16$10.00$13.60$11.80$18.15 10/08$11.80–$19.05$11.80--
$60.00Jan 21$16.50$20.00$18.25$20.20 10/30$18.25–$24.70$18.25100
$60.00Jun 16$17.50$22.00$19.75$22.50 09/02$19.75–$27.00$19.75--
$60.00Dec 15$20.00$24.50$22.25$25.50 09/15$22.25–$30.05$22.25--
$70.00Nov 20$0.60$1.00$0.80$1.75 10/30$0.80–$6.20$0.80274
$70.00Dec 18$2.65$3.80$3.22$4.00 10/30$3.22–$7.55$3.22--
$70.00Jan 15$3.40$4.40$3.90$5.15 10/30$3.90–$9.30$3.904.7K
$70.00Apr 16$6.30$7.60$6.95$11.95 10/28$6.95–$13.15$6.95--
$70.00Aug 20$8.50$11.20$9.85$11.17 10/30$9.85–$15.00$9.85--
$70.00Sep 17$8.90$13.00$10.95$15.29 10/26$10.95–$16.30$10.95--
$70.00Jan 21$11.90$14.40$13.15$17.00 10/29$13.15–$19.60$13.1547
$70.00Dec 15$16.70$20.50$18.60$23.86 10/01$18.60–$25.50$18.6044
$70.00Jan 19$16.00$21.00$18.50$20.80 10/30$18.50–$25.75$18.50--
$57.50Jan 15$9.00$11.50$10.25$13.80 09/14$10.25–$18.80$10.25--
$57.50Jan 21$16.50$21.00$18.75$21.50 10/19$18.75–$26.30$18.75--
$57.50Jan 19$21.50$26.00$23.75$26.20 10/16$23.75–$31.50$23.75--
$72.50Nov 20$0.30$0.60$0.45$0.98 10/30$0.45–$5.00$0.45--
$72.50Dec 18$2.00$3.10$2.55$3.00 10/30$2.55–$6.20$2.55--
$72.50Jan 15$2.65$3.90$3.28$4.12 10/16$3.28–$8.15$3.28179
$72.50Apr 16$5.80$6.10$5.95$6.95 10/30$5.95–$11.55$5.95--
$72.50Jan 21$11.00$13.60$12.30$13.74 10/30$12.30–$18.35$12.30--
$72.50Jun 16$12.50$17.00$14.75$20.61 10/27$14.75–$21.00$14.75--
$72.50Dec 15$15.00$19.50$17.25$20.45 09/02$17.25–$24.50$17.25--
$72.50Jan 19$15.50$20.00$17.75$22.60 10/01$17.75–$24.75$17.75--
$55.00Nov 20$8.40$11.90$10.15$13.55 10/16$10.15–$19.60$10.15--
$55.00Dec 18$10.00$13.30$11.65$16.90 10/29$11.65–$19.25$11.65--
$55.00Jan 15$10.20$12.50$11.35$13.80 10/16$11.35–$20.65$11.35--
$55.00Apr 16$13.00$15.80$14.40$17.68 09/08$14.40–$22.75$14.40--
$55.00Jan 21$17.50$22.50$20.00$28.05 10/12$20.00–$27.50$20.00--
$55.00Dec 15$22.50$27.00$24.75$28.10 10/19$24.75–$32.75$24.75--
$75.00Nov 20$0.10$0.45$0.28$0.63 10/30$0.28–$3.45$0.28271
$75.00Dec 18$1.00$2.45$1.73$2.60 10/30$1.73–$5.15$1.73109
$75.00Jan 15$2.05$3.20$2.63$4.65 10/29$2.63–$7.05$2.63276
$75.00Apr 16$4.60$5.30$4.95$9.20 10/28$4.95–$10.60$4.9525
$75.00Jan 21$10.80$12.10$11.45$13.00 10/30$11.45–$17.30$11.45278
$75.00Dec 15$14.00$19.00$16.50$19.30 09/11$16.50–$23.25$16.50--
$52.50Jan 15$12.40$15.90$14.15$18.90 09/18$14.15–$23.45$14.15--
$52.50Jan 21$19.00$23.50$21.25$28.20 10/01$21.25–$29.25$21.25--
$52.50Dec 15$23.50$28.50$26.00$28.85 09/02$26.00–$34.00$26.00--
$77.50Nov 20$0.10$0.55$0.33$0.38 10/30$0.33–$2.68$0.33214
$77.50Dec 18$1.10$2.40$1.75$3.00 10/29$1.75–$4.10$1.7527
$77.50Jan 15$1.45$2.65$2.05$5.10 10/27$2.05–$5.90$2.05--
$77.50Apr 16$3.00$5.20$4.10$7.80 10/01$4.10–$9.20$4.10--
$50.00Jan 15$14.20$18.00$16.10$18.20 10/30$16.10–$25.10$16.10--
$50.00Apr 16$16.00$19.90$17.95$24.46 10/26$17.95–$26.75$17.95--
$50.00Sep 17$19.30$23.00$21.15$22.33 10/30$21.15–$28.05$21.15--
$50.00Jan 21$20.50$25.00$22.75$26.15 10/30$22.75–$31.30$22.75--
$50.00Jun 16$22.50$27.00$24.75$30.07 10/29$24.75–$33.00$24.75--
$50.00Jan 19$25.00$30.00$27.50$31.76 09/29$27.50–$35.75$27.50--
$80.00Nov 20$0.05$0.20$0.13$0.15 10/30$0.13–$1.65$0.13245
$80.00Dec 18$0.80$1.50$1.15$1.55 10/30$1.15–$3.28$1.15--
$80.00Jan 15$1.50$2.00$1.75$2.17 10/30$1.75–$4.70$1.75--
$80.00Apr 16$3.40$4.20$3.80$6.70 10/26$3.80–$8.10$3.8028
$80.00Aug 20$5.80$8.10$6.95$10.45 10/27$6.95–$10.95$6.95--
$80.00Dec 15$13.80$17.20$15.50$16.50 10/30$15.50–$21.30$15.50--
$80.00Jan 19$13.20$18.00$15.60$21.00 10/27$15.60–$22.00$15.60--
$47.50Jan 15$17.40$18.60$18.00$26.90 10/27$18.00–$27.40$18.00--
$82.50Nov 20$0.00$0.95$0.48$0.19 10/29$0.20–$1.18$0.19--
$82.50Jan 15$0.95$1.80$1.38$1.80 10/30$1.38–$4.15$1.38--
$82.50Apr 16$2.90$3.50$3.20$4.50 10/16$3.20–$7.20$3.20--
$82.50Jan 21$7.10$11.70$9.40$12.40 10/06$9.40–$14.55$9.40--
$45.00Jan 15$18.60$22.40$20.50$27.71 10/26$20.50–$30.10$20.50--
$45.00Jan 21$23.50$28.00$25.75$26.91 10/30$25.75–$34.95$25.75--
$85.00Nov 20$0.05$0.55$0.30$0.27 10/28$0.20–$0.85$0.27--
$85.00Dec 18$0.00$1.30$0.65$1.99 10/27$0.65–$1.95$0.65--
$85.00Jan 15$0.50$2.10$1.30$2.45 10/26$1.30–$3.43$1.30--
$85.00Apr 16$1.90$3.10$2.50$5.30 10/28$2.50–$6.60$2.50--
$85.00Jan 21$8.00$10.40$9.20$12.00 09/21$9.20–$13.95$9.2049
$85.00Jun 16$8.50$13.20$10.85$13.18 10/30$10.85–$16.30$10.85--
$85.00Dec 15$13.50$15.70$14.60$15.70 10/30$14.60–$19.30$14.60--
$85.00Jan 19$12.10$16.50$14.30$17.90 10/01$14.30–$20.00$14.30--
$87.50Jan 15$0.85$1.10$0.98$1.20 10/30$0.98–$2.72$0.98--
$87.50Jan 21$5.50$10.40$7.95$10.00 10/16$7.95–$12.85$7.95--
$90.00Nov 20$0.00$1.30$0.65$0.35 09/30$0.25–$0.65$0.35--
$90.00Dec 18$0.00$0.95$0.48$0.50 10/30$0.48–$1.30$0.48--
$90.00Jan 15$0.00$1.85$0.93$1.04 10/16$0.93–$2.40$0.93--
$90.00Apr 16$1.80$2.45$2.13$2.83 10/16$2.13–$5.15$2.13148
$90.00Jan 21$6.90$8.70$7.80$10.09 10/14$7.80–$12.30$7.80--
$90.00Dec 15$12.00$14.50$13.25$15.00 10/22$13.25–$18.00$13.25--
$90.00Jan 19$10.50$15.00$12.75$15.90 09/14$12.75–$18.50$12.75--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.55$3.10$2.83$1.80 10/30$0.52–$2.83$2.5593
$65.00Dec 18$4.80$6.10$5.45$4.50 10/30$2.20–$5.45$4.808
$65.00Jan 15$5.40$6.70$6.05$5.10 10/30$2.60–$6.05$5.40--
$65.00Apr 16$7.60$9.20$8.40$5.10 10/27$4.80–$8.40$7.60--
$65.00Jan 21$11.50$15.00$13.25$11.30 09/18$9.15–$13.25$11.50--
$65.00Dec 15$13.00$18.00$15.50$14.73 09/29$12.75–$15.50$14.73--
$62.50Nov 20$1.50$1.90$1.70$0.79 10/22$0.35–$1.70$1.5035
$62.50Dec 18$3.60$4.80$4.20$1.52 10/28$1.48–$4.20$3.60--
$62.50Jan 15$4.10$5.40$4.75$2.22 10/07$1.85–$4.75$4.10--
$62.50Apr 16$6.30$7.10$6.70$4.20 10/28$3.95–$6.70$6.30--
$67.50Nov 20$4.10$4.60$4.35$2.95 10/30$0.95–$4.35$4.10--
$67.50Dec 18$6.30$7.50$6.90$5.61 10/30$3.10–$6.90$6.30--
$67.50Jan 15$6.80$7.80$7.30$5.90 10/30$3.28–$7.30$6.80--
$67.50Apr 16$9.00$10.50$9.75$6.50 10/26$5.85–$9.75$9.00--
$67.50Jan 21$11.70$15.40$13.55$10.60 10/02$10.25–$13.55$11.70--
$60.00Nov 20$0.70$1.15$0.93$0.40 10/30$0.20–$0.93$0.7028
$60.00Dec 18$2.65$3.70$3.18$1.40 10/29$1.13–$3.18$2.6587
$60.00Jan 15$3.10$4.30$3.70$1.45 10/27$1.40–$3.70$3.10114
$60.00Apr 16$5.20$6.80$6.00$4.80 10/30$3.05–$6.00$5.20--
$60.00Jan 21$9.00$10.70$9.85$8.70 10/26$7.00–$9.85$9.0049
$60.00Jan 19$10.50$15.50$13.00$11.43 10/14$10.70–$13.00$11.43--
$70.00Nov 20$6.00$6.50$6.25$4.90 10/30$1.67–$6.25$6.00--
$70.00Dec 18$7.90$8.50$8.20$5.10 10/29$4.00–$8.20$7.90--
$70.00Jan 15$7.50$9.40$8.45$5.70 10/29$4.20–$8.45$7.50--
$70.00Apr 16$8.90$12.20$10.55$7.60 10/29$6.60–$10.55$8.90--
$70.00Jan 21$14.40$16.90$15.65$14.00 09/18$11.75–$15.65$14.40--
$57.50Jan 15$2.25$3.30$2.78$1.05 10/27$0.95–$2.78$2.25--
$57.50Jan 19$9.50$14.00$11.75$9.87 10/14$9.50–$11.75$9.87--
$72.50Nov 20$7.10$9.80$8.45$6.35 10/30$2.58–$8.45$7.10--
$72.50Jan 15$8.60$12.10$10.35$5.60 10/27$5.35–$10.35$8.60--
$72.50Apr 16$11.30$14.00$12.65$11.65 10/16$7.80–$12.65$11.65--
$72.50Jan 21$15.40$19.50$17.45$15.40 09/18$12.50–$17.45$15.408
$55.00Nov 20$0.10$0.75$0.43$0.69 10/23$0.18–$0.45$0.43--
$55.00Dec 18$1.20$2.00$1.60$1.15 10/30$0.43–$1.60$1.2017
$55.00Jan 15$1.60$2.55$2.08$1.15 10/30$0.65–$2.08$1.60--
$55.00Apr 16$3.50$4.50$4.00$3.23 10/30$1.98–$4.00$3.50--
$55.00Jan 21$6.60$8.90$7.75$6.05 10/05$4.80–$7.75$6.60--
$75.00Nov 20$8.70$12.10$10.40$3.60 10/27$3.70–$10.40$8.70--
$75.00Jan 15$10.50$14.00$12.25$7.40 10/14$6.70–$12.25$10.50--
$75.00Apr 16$12.10$15.80$13.95$9.70 10/07$9.35–$13.95$12.10--
$75.00Jan 21$17.50$20.10$18.80$13.75 10/12$14.05–$18.80$17.50--
$52.50Jan 15$1.10$1.90$1.50$0.75 10/14$0.43–$1.50$1.10--
$77.50Dec 18$12.10$15.20$13.65$11.79 10/30$8.10–$13.65$12.10--
$77.50Jan 15$12.60$15.70$14.15$12.00 09/24$8.00–$14.15$12.60--
$77.50Apr 16$14.00$17.70$15.85$12.00 10/26$10.75–$15.85$14.00--
$77.50Jan 21$18.00$22.50$20.25$18.50 09/18$15.75–$20.25$18.50--
$50.00Nov 20$0.00$0.30$0.15$0.05 10/06$0.15–$0.43$0.05--
$50.00Dec 18$0.45$0.85$0.65$0.50 10/16$0.18–$0.65$0.50--
$50.00Jan 15$0.70$1.25$0.98$0.69 10/30$0.30–$0.98$0.70--
$50.00Apr 16$1.75$3.10$2.42$1.22 10/27$1.08–$2.42$1.75--
$50.00Jan 21$4.90$6.40$5.65$4.40 10/14$3.75–$5.65$4.90--
$80.00Dec 18$14.30$18.10$16.20$9.80 10/27$9.80–$16.20$14.30--
$80.00Jan 15$14.70$17.80$16.25$14.50 10/16$9.40–$16.25$14.70--
$80.00Apr 16$16.00$19.50$17.75$14.21 10/29$11.95–$17.75$16.00--
$80.00Jan 21$19.50$24.50$22.00$20.10 09/18$17.10–$22.00$20.10--
$47.50Apr 16$0.85$2.35$1.60$0.94 10/14$0.80–$1.60$0.94--
$82.50Jan 21$21.50$26.00$23.75$21.80 09/18$18.75–$23.75$21.80--
$45.00Jan 15$0.00$1.35$0.68$0.35 09/24$0.33–$0.78$0.35--
$85.00Dec 18$18.80$22.10$20.45$13.70 10/27$13.45–$20.45$18.80--
$85.00Jan 15$19.10$22.50$20.80$19.97 09/02$12.80–$20.80$19.97--
$85.00Jan 21$23.50$28.00$25.75$22.70 09/18$20.30–$25.75$23.50--
$85.00Dec 15$25.50$30.50$28.00$28.22 09/04$23.75–$28.00$28.00--
$42.50Jan 15$0.00$1.35$0.68$0.25 09/24$0.25–$1.15$0.25--
$42.50Apr 16$0.00$1.80$0.90$0.85 10/19$0.48–$0.90$0.85--
$42.50Jan 21$1.00$6.00$3.50$2.50 10/05$1.65–$3.50$2.50--
$87.50Jan 21$25.00$30.00$27.50$24.90 09/18$21.25–$27.50$25.00--
$40.00Jan 15$0.00$1.15$0.57$0.08 10/14$0.10–$1.13$0.08--
$40.00Apr 16$0.00$2.30$1.15$0.60 10/16$0.40–$1.15$0.60--
$40.00Jan 21$2.00$5.00$3.50$2.20 10/01$1.75–$3.50$2.20--
$90.00Nov 20$23.90$27.40$25.65$22.00 10/30$15.55–$25.65$23.90--
$90.00Jan 15$23.80$27.20$25.50$19.70 10/01$16.90–$25.50$23.80--
$90.00Apr 16$24.50$28.10$26.30$20.60 10/26$19.05–$26.30$24.50--
$90.00Jan 21$27.00$32.00$29.50$26.70 09/18$23.45–$29.50$27.00--
$37.50Jan 15$0.00$1.30$0.65$0.15 09/24$0.30–$1.10$0.15--
$37.50Apr 16$0.00$2.15$1.08$0.57 09/03$0.43–$1.08$0.57--
$37.50Dec 15$1.50$6.50$4.00$3.80 09/21$3.50–$4.00$3.80--
$35.00Apr 16$0.00$2.00$1.00$0.40 09/11$0.33–$1.00$0.40--
$35.00Dec 15$2.50$5.90$4.20$3.25 10/30$2.03–$4.20$3.25--
$35.00Jan 19$2.55$4.40$3.48$3.12 10/19$2.20–$4.28$3.12--
$95.00Jan 21$31.00$36.00$33.50$30.40 09/18$27.10–$33.50$31.00--
$32.50Dec 15$2.00$5.50$3.75$2.70 10/27$2.40–$3.75$2.70--
$30.00Jan 21$0.00$4.90$2.45$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$1.15$0.57$0.10 09/21$0.38–$0.60$0.10--
$27.50Jan 21$0.00$5.00$2.50$0.25 10/26$1.45–$2.50$0.25--

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 467
Total Puts 96
Put/Call Ratio 0.21
Net Difference 371

Prior's Put/Call Breakdown

Total Calls 216
Total Puts 170
Put/Call Ratio 0.79
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 4,000
Total Puts 812
Average Put/Call Ratio 0.39
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