Tour v533
NTNX
NUTANIX INC A
$64.68 +0.39%
$64.51 (-0.26%)🌙
as of 11/03 06:44 PM
(11/2 18:40) ◀
|
Tuesday, November 3, 2026 (6:44pm)
January 2026
|
▶ (11/4 18:46)
◀ 11/3 18:44 ▶

Option Volume

Detail
ℹ
Current (11/03) 482
Calls: 431 (89%)
Puts: 51 (11%)
Prior (11/02) 563
Calls: 467 (83%)
Puts: 96 (17%)
Current vs Prior -14.39%
Calls: -7.71% (Calls)
Puts: -46.88% (Puts)
Prior 7-Day Total 5,267
Calls: 4,395 (83%)
Puts: 872 (17%)
Prior 7-Day Average 752
Calls: 627 (83%)
Puts: 124 (17%)
Current vs Prior 7-Day Avg -35.94%
Calls: -31.35%
Puts: -59.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $99.6K
Calls: $88.3K (89%)
Puts: $11.4K (11%)
Prior (11/02) $205.3K
Calls: $154.8K (75%)
Puts: $50.5K (25%)
Current vs Prior -51.46%
Calls: -42.99%
Puts: -77.44%
Prior 7-Day Total $1.79M
Calls: $1.37M (76%)
Puts: $420.6K (24%)
Prior 7-Day Average $255.7K
Calls: $195.6K (76%)
Puts: $60.1K (24%)
Current vs Prior 7-Day Avg -61.03%
Calls: -54.88%
Puts: -81.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.12
Prior (11/02) 0.21
Current vs Prior -42.44%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -65.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 14,166
Calls: 14,013 (99%)
Puts: 153 (1%)
Prior (11/02) 8,295
Calls: 7,856 (95%)
Puts: 439 (5%)
Current vs Prior +70.78%
Prior 7-Day Total 84,405
Calls: 78,275 (93%)
Puts: 6,130 (7%)
Prior 7-Day Average 12,057
Calls: 11,182 (93%)
Puts: 875 (7%)
Current vs Prior 7-Day Avg +17.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.25% | 18.01%
Prior 10.13% | 18.47%
Current vs Prior +1.14% | -2.48%
Prior 7-Day Avg 10.48% | 17.73%
Current vs 7-Day Avg -2.23% | +1.60%
Prior 7-Day Eod 10.14% | 18.47%
Current vs 7-Day Eod +1.14% | -2.48%
Sentiment BEARISH

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 89% of dollar volume in calls ($88.3K) vs puts ($11.4K). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (431 calls vs 51 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 0.58, highest 0.66)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.504.30$3.9020.5%70.669
$62.50Dec 185.907.20$6.5519.8%70.62--
$65.00Dec 184.805.80$5.3018.9%10.54--
$65.00Nov 202.253.00$2.6328.5%30.5123
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 341, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.050.55$0.30166.7%690.08204
$67.50Dec 183.904.50$4.2014.3%530.471
$80.00Dec 180.701.45$1.0869.4%520.1763
$72.50Dec 182.053.00$2.5337.5%450.3311
$82.50Nov 200.100.55$0.33136.4%260.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 201.201.85$1.5342.5%210.3435
$55.00Dec 181.001.75$1.3854.3%60.18--
$65.00Nov 202.353.10$2.7327.5%30.5094
$60.00Dec 182.553.00$2.7816.2%30.31--
$65.00Dec 184.605.60$5.1019.6%30.47--

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 1.99, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$72.50Dec 18$1.67$3.33$1.6747%1.99$69.17
$62.50$65.00Nov 20$1.27$1.23$1.2766%0.97$63.77
$62.50$65.00Dec 18$1.25$1.25$1.2562%1.00$63.75
$65.00$67.50Dec 18$1.10$1.40$1.1054%1.27$66.10
$75.00$77.50Dec 18$0.45$2.05$0.4527%4.56$75.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$1.20$1.30$1.2050%1.08$63.80
$60.00$55.00Dec 18$1.40$3.60$1.4031%2.57$58.60
$65.00$60.00Dec 18$2.32$2.68$2.3247%1.16$62.68
$62.50$55.00Nov 20$1.33$6.17$1.3334%4.64$61.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.22, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.72$0.72$1.7863%0.40$68.22
$70.00$75.00Nov 20$0.58$0.58$4.4276%0.13$70.58
$75.00$77.50Nov 20$0.12$0.12$2.3890%0.05$75.12
$65.00$67.50Nov 20$1.03$1.03$1.4749%0.70$66.03
$77.50$80.00Dec 18$0.37$0.37$2.1378%0.17$77.87
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$55.00Nov 20$1.33$1.33$6.1766%0.22$61.17
$60.00$55.00Dec 18$1.40$1.40$3.6069%0.39$58.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.57, cheapest $2.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Nov 20Dec 18$2.6749.1%55.5%
$62.50Nov 20Dec 18$2.6545.8%55.6%
$67.50Nov 20Dec 18$2.6048.5%58.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Nov 20Dec 18$2.3749.1%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.29% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$2.63$2.73$5.36$59.64$70.368.29%
$62.50Nov 20$3.90$1.53$5.43$57.07$67.938.40%
$65.00Dec 18$5.30$5.10$10.40$54.60$75.4016.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.77% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$55.00Nov 20$0.30$0.20$0.50$54.50$80.50
$75.00$55.00Nov 20$0.30$0.20$0.50$54.50$75.50
$82.50$55.00Nov 20$0.33$0.20$0.53$54.47$83.03
$70.00$55.00Nov 20$0.88$0.20$1.08$53.92$71.08
$75.00$62.50Nov 20$0.30$1.53$1.83$60.67$76.83
$80.00$55.00Dec 18$1.08$1.38$2.46$52.54$82.46
$80.00$62.50Nov 20$0.30$1.53$1.83$60.67$81.83
$82.50$62.50Nov 20$0.33$1.53$1.86$60.64$84.36
$67.50$55.00Nov 20$1.60$0.20$1.80$53.20$69.30
$70.00$62.50Nov 20$0.88$1.53$2.41$60.09$72.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.55, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6078/80Dec 18$1.77$3.2347%0.55$58.23$79.27
55/6075/78Dec 18$1.85$3.1542%0.59$58.15$76.85
55/6072/75Dec 18$2.03$2.9736%0.68$57.97$74.53
55/6275/78Nov 20$1.45$6.0556%0.24$61.05$76.45
55/6270/75Nov 20$1.91$5.5942%0.34$60.59$71.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.42, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.24$2.2630%9.42
$65.00$67.50$70.00Nov 20$0.31$2.1927%7.06
$62.50$65.00$67.50Dec 18$0.15$2.3515%15.67
$75.00$77.50$80.00Dec 18$0.08$2.4210%30.25
$72.50$75.00$77.50Dec 18$0.18$2.3211%12.89
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Dec 18$0.92$4.0829%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.46, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$72.501:2Dec 18-$0.86$4.14
$67.50$70.001:2Nov 20-$0.16$2.34
$65.00$67.501:2Nov 20-$0.57$1.93
$62.50$65.001:2Nov 20-$1.36$1.14
$75.00$77.501:2Nov 20-$0.06$2.44
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Dec 18-$0.46$4.54
$65.00$62.501:2Nov 20-$0.33$2.17
$60.00$55.001:2Dec 18$0.02$4.98
$62.50$55.001:2Nov 20$1.13$6.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.03%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Dec 18$3.900.474.4%6.03%10.39%531
$65.00Dec 18$4.800.540.5%7.42%7.92%1--
$72.50Dec 18$2.050.3312.1%3.17%15.26%4511
$75.00Dec 18$1.600.2716.0%2.47%18.43%1--
$77.50Dec 18$1.050.2219.8%1.62%21.44%6--
$80.00Dec 18$0.700.1723.7%1.08%24.77%5263
$65.00Nov 20$2.250.510.5%3.48%3.97%323
$67.50Nov 20$1.250.374.4%1.93%6.29%9273
$70.00Nov 20$0.600.248.2%0.93%9.15%1--
$82.50Nov 20$0.100.0727.6%0.15%27.71%261.7K

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 $60.00 01-15 call last traded $10.67 on 10/30 (now $8.40/$9.40) — try a limit near $8.90. Also watch the $67.50 12-18 call last traded $4.90 on 10/30 (now $3.90/$4.50) — try a limit near $4.20; the $67.50 04-16 call last traded $9.40 on 10/30 (now $7.30/$8.50) — try a limit near $7.90. Most tradeable put: the $65.00 11-20 put last traded $1.80 on 10/30 (now $2.35/$3.10) — try a limit near $2.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.25$3.00$2.63$4.20 10/30$2.42–$10.45$2.6323
$65.00Dec 18$4.80$5.80$5.30$9.10 10/29$5.25–$10.60$5.30--
$65.00Jan 15$5.50$6.80$6.15$11.25 10/28$6.05–$12.55$6.15--
$65.00Apr 16$8.40$9.80$9.10$10.64 10/16$9.10–$15.70$9.10--
$65.00Jan 21$13.50$17.50$15.50$17.50 10/19$15.25–$21.75$15.50--
$65.00Jun 16$15.50$20.00$17.75$24.50 10/06$17.50–$24.60$17.75--
$65.00Dec 15$18.20$22.70$20.45$27.40 10/06$20.25–$27.60$20.45--
$65.00Jan 19$18.60$23.00$20.80$24.65 09/25$20.50–$28.00$20.80--
$62.50Nov 20$3.50$4.30$3.90$6.80 10/30$3.70–$12.55$3.909
$62.50Jan 15$7.00$8.10$7.55$12.50 10/01$7.10–$14.40$7.55--
$62.50Apr 16$9.60$11.20$10.40$12.25 10/16$10.25–$17.40$10.40--
$62.50Jun 16$16.50$21.00$18.75$22.00 10/30$18.50–$25.75$18.75--
$67.50Nov 20$1.25$1.95$1.60$2.62 10/30$1.40–$8.35$1.60273
$67.50Dec 18$3.90$4.50$4.20$4.90 10/30$4.10–$9.15$4.201
$67.50Jan 15$4.50$5.60$5.05$6.30 10/30$4.95–$11.25$5.05--
$67.50Apr 16$7.30$8.50$7.90$9.40 10/30$7.90–$14.10$7.9034
$67.50Sep 17$11.20$13.10$12.15$17.42 10/27$11.65–$17.55$12.15--
$67.50Dec 15$17.00$22.00$19.50$23.01 09/15$19.30–$26.55$19.50--
$60.00Nov 20$5.10$6.50$5.80$13.95 10/06$5.45–$15.35$5.80--
$60.00Jan 15$8.40$9.40$8.90$10.67 10/30$8.50–$16.80$8.90242
$60.00Apr 16$10.90$12.50$11.70$18.15 10/08$11.70–$19.05$11.70--
$60.00Jan 21$15.70$18.80$17.25$20.20 10/30$17.25–$24.70$17.25100
$60.00Jun 16$18.00$21.90$19.95$22.50 09/02$19.75–$27.00$19.95--
$60.00Dec 15$20.10$25.00$22.55$25.50 09/15$22.25–$30.05$22.55--
$70.00Nov 20$0.60$1.15$0.88$1.75 10/30$0.80–$6.20$0.88--
$70.00Dec 18$2.80$3.80$3.30$4.00 10/30$3.22–$7.55$3.30--
$70.00Jan 15$3.80$4.40$4.10$5.15 10/30$3.90–$9.30$4.10--
$70.00Apr 16$6.40$7.50$6.95$11.95 10/28$6.95–$13.15$6.95--
$70.00Aug 20$9.40$11.20$10.30$11.17 10/30$9.85–$15.00$10.30--
$70.00Sep 17$10.20$12.10$11.15$15.29 10/26$10.95–$16.30$11.15--
$70.00Jan 21$12.50$14.50$13.50$17.00 10/29$13.15–$19.60$13.50--
$70.00Dec 15$16.50$20.20$18.35$23.86 10/01$18.35–$25.50$18.35--
$70.00Jan 19$16.50$21.00$18.75$20.80 10/30$18.50–$25.75$18.75--
$57.50Jan 15$9.70$11.20$10.45$13.80 09/14$10.25–$18.80$10.45--
$57.50Jan 21$17.00$20.00$18.50$21.50 10/19$18.50–$26.30$18.50--
$57.50Jan 19$21.80$26.50$24.15$26.20 10/16$23.75–$31.50$24.15--
$72.50Nov 20$0.25$0.75$0.50$0.98 10/30$0.45–$5.00$0.50--
$72.50Dec 18$2.05$3.00$2.53$3.00 10/30$2.53–$6.20$2.5311
$72.50Jan 15$2.80$3.80$3.30$4.12 10/16$3.28–$8.15$3.30184
$72.50Apr 16$5.50$6.20$5.85$6.95 10/30$5.85–$11.55$5.85--
$72.50Jan 21$11.60$13.60$12.60$13.74 10/30$12.30–$18.35$12.60--
$72.50Jun 16$12.50$16.80$14.65$20.61 10/27$14.65–$21.00$14.65--
$72.50Dec 15$15.00$20.00$17.50$20.45 09/02$17.25–$24.50$17.50--
$72.50Jan 19$15.50$20.50$18.00$22.60 10/01$17.75–$24.75$18.00--
$55.00Nov 20$9.30$11.20$10.25$13.55 10/16$10.15–$19.60$10.25--
$55.00Dec 18$10.70$12.30$11.50$16.90 10/29$11.50–$19.25$11.50--
$55.00Jan 15$11.40$13.00$12.20$13.80 10/16$11.35–$20.65$12.20--
$55.00Apr 16$13.80$15.60$14.70$17.68 09/08$14.40–$22.75$14.70--
$55.00Jan 21$18.00$21.90$19.95$28.05 10/12$19.95–$27.50$19.95--
$55.00Dec 15$22.50$27.50$25.00$28.10 10/19$24.75–$32.75$25.00--
$75.00Nov 20$0.15$0.45$0.30$0.63 10/30$0.28–$3.45$0.30264
$75.00Dec 18$1.60$2.20$1.90$2.60 10/30$1.73–$5.15$1.90--
$75.00Jan 15$2.10$3.10$2.60$4.65 10/29$2.60–$7.05$2.60--
$75.00Apr 16$4.70$5.80$5.25$9.20 10/28$4.95–$10.60$5.25--
$75.00Jan 21$10.50$14.00$12.25$13.00 10/30$11.45–$17.30$12.25276
$75.00Dec 15$14.30$19.00$16.65$19.30 09/11$16.50–$23.25$16.65--
$52.50Jan 15$13.30$15.00$14.15$18.90 09/18$14.15–$23.45$14.15--
$52.50Jan 21$19.00$24.00$21.50$28.20 10/01$21.25–$29.25$21.50--
$52.50Dec 15$24.00$28.50$26.25$28.85 09/02$26.00–$34.00$26.25--
$77.50Nov 20$0.10$0.25$0.18$0.38 10/30$0.18–$2.68$0.18210
$77.50Dec 18$1.05$1.85$1.45$3.00 10/29$1.45–$4.10$1.45--
$77.50Jan 15$1.80$2.40$2.10$5.10 10/27$2.05–$5.90$2.10438
$77.50Apr 16$4.00$5.40$4.70$7.80 10/01$4.10–$9.20$4.70--
$50.00Jan 15$15.30$17.10$16.20$18.20 10/30$16.10–$25.10$16.20--
$50.00Apr 16$17.10$19.10$18.10$24.46 10/26$17.95–$26.75$18.10--
$50.00Sep 17$20.10$22.20$21.15$22.33 10/30$21.15–$28.05$21.15--
$50.00Jan 21$21.00$24.30$22.65$26.15 10/30$22.65–$31.30$22.65--
$50.00Jun 16$22.50$27.50$25.00$30.07 10/29$24.75–$33.00$25.00--
$50.00Jan 19$25.50$30.00$27.75$31.76 09/29$27.50–$35.75$27.75--
$80.00Nov 20$0.05$0.55$0.30$0.15 10/30$0.13–$1.65$0.15204
$80.00Dec 18$0.70$1.45$1.08$1.55 10/30$1.08–$3.28$1.0863
$80.00Jan 15$1.25$1.90$1.58$2.17 10/30$1.58–$4.70$1.589.4K
$80.00Apr 16$3.40$4.30$3.85$6.70 10/26$3.80–$8.10$3.85--
$80.00Aug 20$6.20$7.90$7.05$10.45 10/27$6.95–$10.95$7.05--
$80.00Dec 15$12.60$16.40$14.50$16.50 10/30$14.50–$21.30$14.50--
$80.00Jan 19$13.40$18.00$15.70$21.00 10/27$15.60–$22.00$15.70--
$47.50Jan 15$17.60$18.80$18.20$26.90 10/27$18.00–$27.40$18.20--
$82.50Nov 20$0.10$0.55$0.33$0.19 10/29$0.20–$1.18$0.191.7K
$82.50Jan 15$0.90$1.65$1.27$1.80 10/30$1.27–$4.15$1.27370
$82.50Apr 16$2.85$4.20$3.53$4.50 10/16$3.20–$7.20$3.53--
$82.50Jan 21$7.00$10.90$8.95$12.40 10/06$8.95–$14.55$8.95--
$45.00Jan 15$19.60$21.80$20.70$27.71 10/26$20.50–$30.10$20.70--
$45.00Jan 21$23.50$28.50$26.00$26.91 10/30$25.75–$34.95$26.00--
$85.00Nov 20$0.05$0.50$0.28$0.27 10/28$0.20–$0.85$0.27--
$85.00Dec 18$0.30$0.90$0.60$1.99 10/27$0.60–$1.95$0.60--
$85.00Jan 15$0.60$1.35$0.98$2.45 10/26$0.98–$3.43$0.98--
$85.00Apr 16$2.40$3.70$3.05$5.30 10/28$2.50–$6.60$3.05--
$85.00Jan 21$8.00$10.10$9.05$12.00 09/21$9.05–$13.95$9.05--
$85.00Jun 16$9.00$12.80$10.90$13.18 10/30$10.85–$16.30$10.90--
$85.00Dec 15$11.50$14.90$13.20$15.70 10/30$13.20–$19.30$13.20--
$85.00Jan 19$11.70$16.50$14.10$17.90 10/01$14.10–$20.00$14.10--
$87.50Jan 15$0.60$1.10$0.85$1.20 10/30$0.85–$2.72$0.85--
$87.50Jan 21$6.00$9.50$7.75$10.00 10/16$7.75–$12.85$7.75--
$90.00Nov 20$0.00$0.50$0.25$0.35 09/30$0.25–$0.65$0.25--
$90.00Dec 18$0.05$0.75$0.40$0.50 10/30$0.40–$1.30$0.40--
$90.00Jan 15$0.25$0.90$0.57$1.04 10/16$0.57–$2.40$0.57--
$90.00Apr 16$1.65$2.30$1.98$2.83 10/16$1.98–$5.15$1.98--
$90.00Jan 21$6.40$9.00$7.70$10.09 10/14$7.70–$12.30$7.70--
$90.00Dec 15$10.10$14.00$12.05$15.00 10/22$12.05–$18.00$12.05--
$90.00Jan 19$10.50$15.20$12.85$15.90 09/14$12.75–$18.50$12.85--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.35$3.10$2.73$1.80 10/30$0.52–$2.83$2.3594
$65.00Dec 18$4.60$5.60$5.10$4.50 10/30$2.20–$5.45$4.60--
$65.00Jan 15$5.20$6.30$5.75$5.10 10/30$2.60–$6.05$5.20--
$65.00Apr 16$7.50$8.50$8.00$5.10 10/27$4.80–$8.40$7.50--
$65.00Jan 21$10.00$13.60$11.80$11.30 09/18$9.15–$13.25$11.30--
$65.00Dec 15$13.10$17.50$15.30$14.73 09/29$12.75–$15.50$14.73--
$62.50Nov 20$1.20$1.85$1.53$0.79 10/22$0.35–$1.70$1.2035
$62.50Dec 18$3.40$4.30$3.85$1.52 10/28$1.48–$4.20$3.40--
$62.50Jan 15$4.00$5.00$4.50$2.22 10/07$1.85–$4.75$4.00--
$62.50Apr 16$6.20$7.30$6.75$4.20 10/28$3.95–$6.75$6.20--
$67.50Nov 20$3.60$4.50$4.05$2.95 10/30$0.95–$4.35$3.60--
$67.50Dec 18$5.90$7.10$6.50$5.61 10/30$3.10–$6.90$5.90--
$67.50Jan 15$6.50$7.50$7.00$5.90 10/30$3.28–$7.30$6.50--
$67.50Apr 16$8.70$10.20$9.45$6.50 10/26$5.85–$9.75$8.70--
$67.50Jan 21$12.70$15.10$13.90$10.60 10/02$10.25–$13.90$12.70--
$60.00Nov 20$0.55$1.10$0.83$0.40 10/30$0.20–$0.93$0.55--
$60.00Dec 18$2.55$3.00$2.78$1.40 10/29$1.13–$3.18$2.55--
$60.00Jan 15$3.00$3.90$3.45$1.45 10/27$1.40–$3.70$3.00--
$60.00Apr 16$5.00$6.30$5.65$4.80 10/30$3.05–$6.00$5.00--
$60.00Jan 21$8.70$11.20$9.95$8.70 10/26$7.00–$9.95$8.70--
$60.00Jan 19$10.90$15.30$13.10$11.43 10/14$10.70–$13.10$11.43--
$70.00Nov 20$5.30$6.60$5.95$4.90 10/30$1.67–$6.25$5.30--
$70.00Dec 18$7.50$8.80$8.15$5.10 10/29$4.00–$8.20$7.50--
$70.00Jan 15$8.00$9.10$8.55$5.70 10/29$4.20–$8.55$8.00--
$70.00Apr 16$10.20$11.70$10.95$7.60 10/29$6.60–$10.95$10.20--
$70.00Jan 21$14.20$17.50$15.85$14.00 09/18$11.75–$15.85$14.20--
$57.50Jan 15$2.10$3.00$2.55$1.05 10/27$0.95–$2.78$2.10--
$57.50Jan 19$9.00$14.00$11.50$9.87 10/14$9.50–$11.75$9.87--
$72.50Nov 20$7.30$8.90$8.10$6.35 10/30$2.58–$8.45$7.30--
$72.50Jan 15$9.70$11.10$10.40$5.60 10/27$5.35–$10.40$9.70--
$72.50Apr 16$11.80$13.40$12.60$11.65 10/16$7.80–$12.65$11.80--
$72.50Jan 21$15.70$18.00$16.85$15.40 09/18$12.50–$17.45$15.70--
$55.00Nov 20$0.05$0.35$0.20$0.69 10/23$0.18–$0.45$0.2024
$55.00Dec 18$1.00$1.75$1.38$1.15 10/30$0.43–$1.60$1.15--
$55.00Jan 15$1.55$2.30$1.92$1.15 10/30$0.65–$2.08$1.55--
$55.00Apr 16$3.10$4.30$3.70$3.23 10/30$1.98–$4.00$3.23--
$55.00Jan 21$5.20$8.50$6.85$6.05 10/05$4.80–$7.75$6.05--
$75.00Nov 20$9.40$11.30$10.35$3.60 10/27$3.70–$10.40$9.40--
$75.00Jan 15$11.50$13.00$12.25$7.40 10/14$6.70–$12.25$11.50--
$75.00Apr 16$13.50$15.10$14.30$9.70 10/07$9.35–$14.30$13.50--
$75.00Jan 21$17.30$19.70$18.50$13.75 10/12$14.05–$18.80$17.30--
$52.50Jan 15$0.95$1.70$1.33$0.75 10/14$0.43–$1.50$0.95--
$77.50Dec 18$13.00$14.60$13.80$11.79 10/30$8.10–$13.80$13.00--
$77.50Jan 15$13.40$15.00$14.20$12.00 09/24$8.00–$14.20$13.40--
$77.50Apr 16$15.20$16.90$16.05$12.00 10/26$10.75–$16.05$15.20--
$77.50Jan 21$18.80$21.30$20.05$18.50 09/18$15.75–$20.25$18.80--
$50.00Nov 20$0.00$0.30$0.15$0.05 10/06$0.15–$0.43$0.05--
$50.00Dec 18$0.30$0.90$0.60$0.50 10/16$0.18–$0.65$0.50--
$50.00Jan 15$0.60$1.20$0.90$0.69 10/30$0.30–$0.98$0.69--
$50.00Apr 16$1.80$2.75$2.28$1.22 10/27$1.08–$2.42$1.80--
$50.00Jan 21$4.30$6.70$5.50$4.40 10/14$3.75–$5.65$4.40--
$80.00Dec 18$15.10$16.80$15.95$9.80 10/27$9.80–$16.20$15.10--
$80.00Jan 15$15.40$17.10$16.25$14.50 10/16$9.40–$16.25$15.40--
$80.00Apr 16$17.00$18.80$17.90$14.21 10/29$11.95–$17.90$17.00--
$80.00Jan 21$20.10$23.90$22.00$20.10 09/18$17.10–$22.00$20.10--
$47.50Apr 16$1.30$2.20$1.75$0.94 10/14$0.80–$1.75$1.30--
$82.50Jan 21$22.00$25.50$23.75$21.80 09/18$18.75–$23.75$22.00--
$45.00Jan 15$0.05$0.90$0.48$0.35 09/24$0.33–$0.78$0.35--
$85.00Dec 18$19.50$21.40$20.45$13.70 10/27$13.45–$20.45$19.50--
$85.00Jan 15$19.80$21.50$20.65$19.97 09/02$12.80–$20.80$19.97--
$85.00Jan 21$23.60$27.70$25.65$22.70 09/18$20.30–$25.75$23.60--
$85.00Dec 15$25.60$30.00$27.80$28.22 09/04$23.75–$28.00$27.80--
$42.50Jan 15$0.05$0.80$0.43$0.25 09/24$0.25–$1.15$0.25--
$42.50Apr 16$0.55$1.45$1.00$0.85 10/19$0.48–$1.00$0.85--
$42.50Jan 21$1.75$5.30$3.53$2.50 10/05$1.65–$3.53$2.50--
$87.50Jan 21$25.00$29.60$27.30$24.90 09/18$21.25–$27.50$25.00--
$40.00Jan 15$0.00$0.75$0.38$0.08 10/14$0.10–$1.13$0.08--
$40.00Apr 16$0.50$1.20$0.85$0.60 10/16$0.40–$1.15$0.60--
$40.00Jan 21$0.90$5.00$2.95$2.20 10/01$1.75–$3.50$2.20--
$90.00Nov 20$23.90$26.40$25.15$22.00 10/30$15.55–$25.65$23.90--
$90.00Jan 15$24.20$26.60$25.40$19.70 10/01$16.90–$25.50$24.20--
$90.00Apr 16$25.20$27.20$26.20$20.60 10/26$19.05–$26.30$25.20--
$90.00Jan 21$27.90$31.50$29.70$26.70 09/18$23.45–$29.70$27.90--
$37.50Jan 15$0.00$0.70$0.35$0.15 09/24$0.30–$1.10$0.15--
$37.50Apr 16$0.25$1.10$0.68$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$0.15$0.95$0.55$0.40 09/11$0.33–$1.00$0.40--
$35.00Dec 15$2.50$6.00$4.25$3.25 10/30$2.03–$4.25$3.25--
$35.00Jan 19$2.55$4.40$3.48$3.12 10/19$2.20–$4.28$3.12--
$95.00Jan 21$32.40$35.50$33.95$30.40 09/18$27.10–$33.95$32.40--
$32.50Dec 15$2.00$5.50$3.75$2.70 10/27$2.40–$3.75$2.70--
$30.00Jan 21$0.00$3.20$1.60$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$0.55$0.28$0.10 09/21$0.28–$0.60$0.10--
$27.50Jan 21$0.00$3.30$1.65$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 431
Total Puts 51
Put/Call Ratio 0.12
Net Difference 380

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,395
Total Puts 872
Average Put/Call Ratio 0.35
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