Tour v536
NTNX
NUTANIX INC A
$58.55 -8.08%
$57.92 (-1.08%)🌙
as of 11/05 06:43 PM
(11/4 18:46) ◀
|
Thursday, November 5, 2026 (6:43pm)
January 2026
|
▶ (11/6 18:41)
◀ 11/5 18:43 ▶

Option Volume

Detail
ℹ
Current (11/05) 1,001
Calls: 560 (56%)
Puts: 441 (44%)
Prior (11/04) 323
Calls: 292 (90%)
Puts: 31 (10%)
Current vs Prior +209.91%
Calls: +91.78% (Calls)
Puts: +1322.58% (Puts)
Prior 7-Day Total 2,805
Calls: 2,147 (77%)
Puts: 658 (23%)
Prior 7-Day Average 400
Calls: 306 (77%)
Puts: 94 (23%)
Current vs Prior 7-Day Avg +149.80%
Calls: +82.58%
Puts: +369.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $422.0K
Calls: $221.5K (52%)
Puts: $200.5K (48%)
Prior (11/04) $114.2K
Calls: $104.9K (92%)
Puts: $9.3K (8%)
Current vs Prior +269.56%
Calls: +111.26%
Puts: +2048.01%
Prior 7-Day Total $1.21M
Calls: $924.5K (77%)
Puts: $282.3K (23%)
Prior 7-Day Average $172.4K
Calls: $132.1K (77%)
Puts: $40.3K (23%)
Current vs Prior 7-Day Avg +144.78%
Calls: +67.72%
Puts: +397.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.79
Prior (11/04) 0.11
Current vs Prior +641.77%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +131.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 19,557
Calls: 18,626 (95%)
Puts: 931 (5%)
Prior (11/04) 7,817
Calls: 5,572 (71%)
Puts: 2,245 (29%)
Current vs Prior +150.19%
Prior 7-Day Total 90,126
Calls: 83,005 (92%)
Puts: 7,121 (8%)
Prior 7-Day Average 12,875
Calls: 11,857 (92%)
Puts: 1,017 (8%)
Current vs Prior 7-Day Avg +51.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.42% | 18.53%
Prior 9.62% | 17.66%
Current vs Prior +8.26% | +4.93%
Prior 7-Day Avg 10.17% | 17.71%
Current vs 7-Day Avg +2.42% | +4.64%
Prior 7-Day Eod 9.62% | 17.66%
Current vs 7-Day Eod +8.26% | +4.93%
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

Massive premium surge with dollar volume up 270% vs prior. Dollar volume significantly above 7-day average (145% higher). Unusually high activity with volume up 210% vs prior - elevated interest. Volume explosion - 150% above 7-day average (1,001 vs avg 400).

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 NEUTRAL
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 1 of results (avg 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Dec 1811.9013.00$12.458.8%40.82--

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. 9 found (avg delta 0.70, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 186.407.40$6.9014.5%10.68--
$60.00Dec 183.704.40$4.0517.3%170.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2010.2012.70$11.4521.8%41.0065
$70.00Dec 1811.9013.00$12.458.8%40.82--
$62.50Nov 204.305.10$4.7017.0%200.7765
$67.50Dec 189.9011.30$10.6013.2%10.755
$65.00Dec 188.109.20$8.6512.7%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 248, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.552.30$1.9239.1%170.444
$60.00Dec 183.704.40$4.0517.3%170.51--
$65.00Dec 182.102.95$2.5333.6%70.36--
$70.00Dec 180.951.80$1.3861.6%70.2340
$70.00Nov 200.050.50$0.28160.7%30.09276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 202.903.40$3.1515.9%790.5926
$57.50Nov 201.601.95$1.7819.7%430.42--
$62.50Nov 204.305.10$4.7017.0%200.7765
$57.50Dec 183.604.20$3.9015.4%140.42--
$55.00Nov 200.651.10$0.8851.1%120.2524

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 2.73, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Dec 18$0.67$1.83$0.6751%2.73$60.67
$55.00$60.00Dec 18$2.85$2.15$2.8568%0.75$57.85
$65.00$70.00Dec 18$1.15$3.85$1.1536%3.35$66.15
$62.50$65.00Dec 18$0.85$1.65$0.8543%1.94$63.35
$62.50$67.50Nov 20$0.67$4.33$0.6728%6.46$63.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$1.55$0.95$1.5577%0.61$60.95
$60.00$57.50Nov 20$1.37$1.13$1.3759%0.82$58.63
$57.50$55.00Nov 20$0.90$1.60$0.9042%1.78$56.60
$57.50$55.00Dec 18$1.07$1.43$1.0742%1.34$56.43
$60.00$57.50Dec 18$1.40$1.10$1.4052%0.79$58.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$62.50Nov 20$0.97$0.97$1.5356%0.63$60.97
$62.50$67.50Nov 20$0.67$0.67$4.3372%0.15$63.17
$62.50$65.00Dec 18$0.85$0.85$1.6557%0.52$63.35
$65.00$70.00Dec 18$1.15$1.15$3.8564%0.30$66.15
$60.00$62.50Dec 18$0.67$0.67$1.8349%0.37$60.67
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$55.00Dec 18$1.07$1.07$1.4358%0.75$56.43
$57.50$55.00Nov 20$0.90$0.90$1.6058%0.56$56.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.13, cheapest $2.13)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Nov 20Dec 18$2.1353.9%56.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Nov 20Dec 18$2.1553.9%56.5%
$57.50Nov 20Dec 18$2.1248.3%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.66% of stock, avg 12.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Nov 20$1.92$3.15$5.07$54.93$65.078.66%
$62.50Nov 20$0.95$4.70$5.65$56.85$68.159.65%
$60.00Dec 18$4.05$5.30$9.35$50.65$69.3515.97%
$55.00Dec 18$6.90$2.83$9.73$45.27$64.7316.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.98% of stock, avg 6.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$55.00Nov 20$0.28$0.88$1.16$53.84$68.66
$70.00$55.00Nov 20$0.28$0.88$1.16$53.84$71.16
$62.50$55.00Nov 20$0.95$0.88$1.83$53.17$64.33
$67.50$57.50Nov 20$0.28$1.78$2.06$55.44$69.56
$70.00$57.50Nov 20$0.28$1.78$2.06$55.44$72.06
$62.50$57.50Nov 20$0.95$1.78$2.73$54.77$65.23
$60.00$55.00Nov 20$1.92$0.88$2.80$52.20$62.80
$60.00$57.50Nov 20$1.92$1.78$3.70$53.80$63.70
$70.00$55.00Dec 18$1.38$2.83$4.21$50.79$74.21
$65.00$55.00Dec 18$2.53$2.83$5.36$49.64$70.36

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. 3 found (best R:R 12.89, cheapest $0.18)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Nov 20$0.18$2.3235%12.89
$55.00$57.50$60.00Nov 20$0.47$2.0334%4.32
$55.00$57.50$60.00Dec 18$0.33$2.1718%6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.20, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Dec 18-$1.20$3.80
$65.00$70.001:2Dec 18-$0.23$4.77
$67.50$70.001:2Nov 20-$0.28$2.22
$62.50$65.001:2Dec 18-$1.68$0.82
$60.00$62.501:2Nov 20$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Dec 18-$1.95$3.05
$60.00$57.501:2Nov 20-$0.41$2.09
$62.50$60.001:2Nov 20-$1.60$0.90
$57.50$55.001:2Dec 18-$1.76$0.74
$70.00$62.501:2Nov 20$2.05$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.04%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Dec 18$2.950.436.8%5.04%11.78%1--
$60.00Dec 18$3.700.512.5%6.32%8.80%17--
$65.00Dec 18$2.100.3611.0%3.59%14.60%7--
$70.00Dec 18$0.950.2319.6%1.62%21.18%740
$60.00Nov 20$1.550.442.5%2.65%5.12%174
$62.50Nov 20$0.650.286.8%1.11%7.86%116

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. 187 contracts (avg 686 vol/day, 182 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 04-16 call last traded $9.20 on 10/28 (now $2.75/$3.10) — try a limit near $2.93. Also watch the $52.50 01-15 call last traded $18.90 on 09/18 (now $8.70/$10.00) — try a limit near $9.35; the $55.00 01-15 call last traded $13.80 on 10/16 (now $6.90/$8.30) — try a limit near $7.60. Most tradeable put: the $65.00 01-15 put last traded $5.10 on 10/30 (now $8.70/$9.30) — try a limit near $8.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jan 15$5.80$7.00$6.40$13.80 09/14$6.40–$18.80$6.40--
$57.50Jan 21$12.40$17.00$14.70$21.50 10/19$14.70–$26.30$14.70--
$57.50Jan 19$17.30$21.50$19.40$26.20 10/16$19.40–$31.50$19.40--
$60.00Nov 20$1.55$2.30$1.92$13.95 10/06$1.92–$15.35$1.924
$60.00Jan 15$4.50$5.80$5.15$10.67 10/30$5.15–$16.80$5.15241
$60.00Apr 16$6.90$8.40$7.65$18.15 10/08$7.65–$19.05$7.65--
$60.00Jan 21$11.80$14.40$13.10$20.20 10/30$13.10–$24.70$13.10100
$60.00Jun 16$13.00$18.00$15.50$22.50 09/02$15.50–$27.00$15.50--
$60.00Dec 15$15.50$20.50$18.00$25.50 09/15$18.00–$30.05$18.00--
$55.00Nov 20$4.20$5.10$4.65$13.55 10/16$4.65–$19.60$4.65--
$55.00Dec 18$6.40$7.40$6.90$16.90 10/29$6.90–$19.25$6.90--
$55.00Jan 15$6.90$8.30$7.60$13.80 10/16$7.60–$20.65$7.601.6K
$55.00Apr 16$9.70$11.30$10.50$17.68 09/08$10.50–$22.75$10.50--
$55.00Jan 21$13.00$18.00$15.50$28.05 10/12$15.50–$27.50$15.50--
$55.00Dec 15$17.50$22.50$20.00$28.10 10/19$20.00–$32.75$20.00--
$62.50Nov 20$0.65$1.25$0.95$6.80 10/30$0.95–$12.55$0.9516
$62.50Jan 15$3.50$4.50$4.00$12.50 10/01$4.00–$14.40$4.0080
$62.50Apr 16$5.90$6.90$6.40$12.25 10/16$6.40–$17.40$6.40--
$62.50Jun 16$12.00$17.00$14.50$22.00 10/30$14.50–$25.75$14.50--
$52.50Jan 15$8.70$10.00$9.35$18.90 09/18$9.35–$23.45$9.35287
$52.50Jan 21$14.50$19.00$16.75$28.20 10/01$16.75–$29.25$16.75--
$52.50Dec 15$18.50$23.50$21.00$28.85 09/02$21.00–$34.00$21.00--
$65.00Nov 20$0.20$0.70$0.45$4.20 10/30$0.45–$10.45$0.45--
$65.00Dec 18$2.10$2.95$2.53$9.10 10/29$2.53–$10.60$2.53--
$65.00Jan 15$2.70$3.80$3.25$11.25 10/28$3.25–$12.55$3.25--
$65.00Apr 16$5.00$6.80$5.90$10.64 10/16$5.90–$15.70$5.90--
$65.00Jan 21$9.00$14.00$11.50$17.50 10/19$11.50–$21.75$11.50--
$65.00Jun 16$11.50$16.00$13.75$24.50 10/06$13.75–$24.60$13.75--
$65.00Dec 15$13.70$18.50$16.10$27.40 10/06$16.10–$27.60$16.10--
$65.00Jan 19$14.00$18.50$16.25$24.65 09/25$16.25–$28.00$16.25--
$50.00Jan 15$10.50$11.80$11.15$18.20 10/30$11.15–$25.10$11.15--
$50.00Apr 16$12.10$14.40$13.25$24.46 10/26$13.25–$26.75$13.25--
$50.00Sep 17$15.20$17.70$16.45$22.33 10/30$16.45–$28.05$16.45--
$50.00Jan 21$16.40$20.50$18.45$26.15 10/30$18.45–$31.30$18.45--
$50.00Jun 16$17.50$22.50$20.00$30.07 10/29$20.00–$33.00$20.00--
$50.00Jan 19$20.00$25.00$22.50$31.76 09/29$22.50–$35.75$22.50--
$67.50Nov 20$0.05$0.50$0.28$2.62 10/30$0.28–$8.35$0.28276
$67.50Dec 18$1.60$2.30$1.95$4.90 10/30$1.95–$9.15$1.95--
$67.50Jan 15$2.10$2.85$2.48$6.30 10/30$2.48–$11.25$2.48--
$67.50Apr 16$4.20$6.00$5.10$9.40 10/30$5.10–$14.10$5.10--
$67.50Sep 17$7.50$9.70$8.60$17.42 10/27$8.60–$17.55$8.60--
$67.50Dec 15$12.70$17.50$15.10$23.01 09/15$15.10–$26.55$15.10--
$47.50Jan 15$12.40$13.80$13.10$26.90 10/27$13.10–$27.40$13.10--
$47.50Jan 21$17.90$21.20$19.55--$19.55–$19.55—$17.9035
$70.00Nov 20$0.05$0.50$0.28$1.75 10/30$0.28–$6.20$0.28276
$70.00Dec 18$0.95$1.80$1.38$4.00 10/30$1.38–$7.55$1.3840
$70.00Jan 15$1.60$2.20$1.90$5.15 10/30$1.90–$9.30$1.904.8K
$70.00Apr 16$3.50$5.10$4.30$11.95 10/28$4.30–$13.15$4.30--
$70.00Aug 20$6.10$8.00$7.05$11.17 10/30$7.05–$15.00$7.05--
$70.00Sep 17$6.80$9.20$8.00$15.29 10/26$8.00–$16.30$8.00--
$70.00Jan 21$8.70$11.30$10.00$17.00 10/29$10.00–$19.60$10.00--
$70.00Dec 15$12.00$16.50$14.25$23.86 10/01$14.25–$25.50$14.25--
$70.00Jan 19$12.50$17.00$14.75$20.80 10/30$14.75–$25.75$14.75--
$45.00Jan 15$14.40$15.90$15.15$27.71 10/26$15.15–$30.10$15.15--
$45.00Jan 21$18.50$23.00$20.75$26.91 10/30$20.75–$34.95$20.75--
$72.50Nov 20$0.15$0.30$0.22$0.98 10/30$0.22–$5.00$0.22--
$72.50Dec 18$0.70$1.35$1.02$3.00 10/30$1.02–$6.20$1.02--
$72.50Jan 15$1.05$2.05$1.55$4.12 10/16$1.55–$8.15$1.55180
$72.50Apr 16$2.85$3.90$3.38$6.95 10/30$3.38–$11.55$3.38--
$72.50Jan 21$8.10$10.50$9.30$13.74 10/30$9.30–$18.35$9.30--
$72.50Jun 16$9.00$13.50$11.25$20.61 10/27$11.25–$21.00$11.25--
$72.50Dec 15$11.10$16.00$13.55$20.45 09/02$13.55–$24.50$13.55--
$72.50Jan 19$11.60$16.50$14.05$22.60 10/01$14.05–$24.75$14.05--
$75.00Nov 20$0.10$0.55$0.33$0.63 10/30$0.15–$3.45$0.33269
$75.00Dec 18$0.45$1.25$0.85$2.60 10/30$0.85–$5.15$0.85--
$75.00Jan 15$0.90$1.35$1.13$4.65 10/29$1.13–$7.05$1.13--
$75.00Apr 16$2.75$3.10$2.93$9.20 10/28$2.93–$10.60$2.9334
$75.00Jan 21$6.40$9.40$7.90$13.00 10/30$7.90–$17.30$7.90276
$75.00Dec 15$10.50$15.00$12.75$19.30 09/11$12.75–$23.25$12.75--
$77.50Nov 20$0.10$0.30$0.20$0.38 10/30$0.18–$2.68$0.20--
$77.50Dec 18$0.40$0.85$0.63$3.00 10/29$0.63–$4.10$0.63--
$77.50Jan 15$0.40$1.05$0.73$5.10 10/27$0.73–$5.90$0.73--
$77.50Apr 16$2.30$2.65$2.47$7.80 10/01$2.47–$9.20$2.47--
$77.50Jan 21$5.50$9.10$7.30--$7.30–$7.30—$5.501
$80.00Nov 20$0.05$0.55$0.30$0.15 10/30$0.13–$1.65$0.15--
$80.00Dec 18$0.05$0.80$0.43$1.55 10/30$0.43–$3.28$0.43--
$80.00Jan 15$0.40$0.90$0.65$2.17 10/30$0.65–$4.70$0.659.4K
$80.00Apr 16$1.55$2.90$2.23$6.70 10/26$2.23–$8.10$2.23--
$80.00Aug 20$3.50$5.50$4.50$10.45 10/27$4.50–$10.95$4.50--
$80.00Dec 15$10.20$12.60$11.40$16.50 10/30$11.40–$21.30$11.4087
$80.00Jan 19$9.50$14.50$12.00$21.00 10/27$12.00–$22.00$12.00--
$35.00Jan 21$26.80$30.00$28.40--$28.40–$28.40—$26.80105
$82.50Nov 20$0.00$0.45$0.23$0.19 10/29$0.20–$1.18$0.19--
$82.50Jan 15$0.10$0.90$0.50$1.80 10/30$0.50–$4.15$0.50--
$82.50Apr 16$1.25$2.55$1.90$4.50 10/16$1.90–$7.20$1.90--
$82.50Jan 21$4.00$9.00$6.50$12.40 10/06$6.50–$14.55$6.50--
$85.00Nov 20$0.00$0.45$0.23$0.27 10/28$0.20–$0.85$0.23186
$85.00Dec 18$0.00$0.75$0.38$1.99 10/27$0.38–$1.95$0.38--
$85.00Jan 15$0.30$0.85$0.57$2.45 10/26$0.57–$3.43$0.57--
$85.00Apr 16$0.95$2.20$1.58$5.30 10/28$1.58–$6.60$1.58--
$85.00Jan 21$3.50$8.50$6.00$12.00 09/21$6.00–$13.95$6.00--
$85.00Jun 16$6.70$9.30$8.00$13.18 10/30$8.00–$16.30$8.00--
$85.00Dec 15$10.20$11.40$10.80$15.70 10/30$10.80–$19.30$10.80--
$85.00Jan 19$8.50$13.00$10.75$17.90 10/01$10.75–$20.00$10.75--
$87.50Jan 15$0.05$0.80$0.43$1.20 10/30$0.43–$2.72$0.43--
$87.50Jan 21$3.00$8.00$5.50$10.00 10/16$5.50–$12.85$5.50--
$90.00Nov 20$0.00$0.55$0.28$0.35 09/30$0.25–$0.65$0.28--
$90.00Dec 18$0.00$0.70$0.35$0.50 10/30$0.35–$1.30$0.35--
$90.00Jan 15$0.00$0.80$0.40$1.04 10/16$0.40–$2.40$0.40--
$90.00Apr 16$1.00$1.30$1.15$2.83 10/16$1.15–$5.15$1.15--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jan 15$3.90$5.20$4.55$1.05 10/27$0.95–$4.55$3.90--
$57.50Jan 19$11.00$16.00$13.50$9.87 10/14$9.50–$13.50$11.00--
$60.00Nov 20$2.90$3.40$3.15$0.40 10/30$0.20–$3.15$2.9026
$60.00Dec 18$4.70$5.90$5.30$1.40 10/29$1.13–$5.30$4.7093
$60.00Jan 15$5.20$6.20$5.70$1.45 10/27$1.40–$5.70$5.20115
$60.00Apr 16$7.10$8.70$7.90$4.80 10/30$3.05–$7.90$7.10--
$60.00Jan 21$9.50$14.50$12.00$8.70 10/26$7.00–$12.00$9.50--
$60.00Jan 19$12.00$17.00$14.50$11.43 10/14$10.70–$14.50$12.00--
$55.00Nov 20$0.65$1.10$0.88$0.69 10/23$0.18–$0.88$0.6924
$55.00Dec 18$2.45$3.20$2.83$1.15 10/30$0.43–$2.83$2.4523
$55.00Jan 15$3.00$4.10$3.55$1.15 10/30$0.65–$3.55$3.00--
$55.00Apr 16$4.70$6.20$5.45$3.23 10/30$1.98–$5.45$4.7080
$55.00Jan 21$6.50$11.50$9.00$6.05 10/05$4.80–$9.00$6.50--
$62.50Nov 20$4.30$5.10$4.70$0.79 10/22$0.35–$4.70$4.3065
$62.50Dec 18$6.10$7.60$6.85$1.52 10/28$1.48–$6.85$6.10--
$62.50Jan 15$6.70$8.10$7.40$2.22 10/07$1.85–$7.40$6.70--
$62.50Apr 16$8.60$9.80$9.20$4.20 10/28$3.95–$9.20$8.60--
$52.50Jan 15$1.95$2.95$2.45$0.75 10/14$0.43–$2.45$1.95--
$65.00Nov 20$6.40$7.20$6.80$1.80 10/30$0.52–$6.80$6.40--
$65.00Dec 18$8.10$9.20$8.65$4.50 10/30$2.20–$8.65$8.10--
$65.00Jan 15$8.70$9.30$9.00$5.10 10/30$2.60–$9.00$8.70408
$65.00Apr 16$10.10$11.90$11.00$5.10 10/27$4.80–$11.00$10.10--
$65.00Jan 21$12.50$17.50$15.00$11.30 09/18$9.15–$15.00$12.50--
$65.00Dec 15$15.00$20.00$17.50$14.73 09/29$12.75–$17.50$15.00--
$50.00Nov 20$0.05$0.30$0.18$0.05 10/06$0.15–$0.43$0.05--
$50.00Dec 18$0.95$1.55$1.25$0.50 10/16$0.18–$1.25$0.95--
$50.00Jan 15$1.45$2.05$1.75$0.69 10/30$0.30–$1.75$1.45--
$50.00Apr 16$2.75$4.10$3.43$1.22 10/27$1.08–$3.43$2.75--
$50.00Jan 21$5.70$7.60$6.65$4.40 10/14$3.75–$6.65$5.70--
$67.50Nov 20$8.10$10.00$9.05$2.95 10/30$0.95–$9.05$8.10--
$67.50Dec 18$9.90$11.30$10.60$5.61 10/30$3.10–$10.60$9.905
$67.50Jan 15$10.10$11.40$10.75$5.90 10/30$3.28–$10.75$10.10--
$67.50Apr 16$11.70$13.60$12.65$6.50 10/26$5.85–$12.65$11.70--
$67.50Jan 21$14.00$19.00$16.50$10.60 10/02$10.25–$16.50$14.00--
$47.50Apr 16$2.10$2.80$2.45$0.94 10/14$0.80–$2.45$2.1020
$70.00Nov 20$10.20$12.70$11.45$4.90 10/30$1.67–$11.45$10.2065
$70.00Dec 18$11.90$13.00$12.45$5.10 10/29$4.00–$12.45$11.90--
$70.00Jan 15$12.30$13.30$12.80$5.70 10/29$4.20–$12.80$12.30--
$70.00Apr 16$13.40$15.40$14.40$7.60 10/29$6.60–$14.40$13.40--
$70.00Jan 21$15.50$20.50$18.00$14.00 09/18$11.75–$18.00$15.50--
$45.00Jan 15$0.50$1.05$0.78$0.35 09/24$0.33–$0.78$0.50--
$72.50Nov 20$12.60$14.60$13.60$6.35 10/30$2.58–$13.60$12.60--
$72.50Jan 15$14.00$15.30$14.65$5.60 10/27$5.35–$14.65$14.00--
$72.50Apr 16$15.30$17.40$16.35$11.65 10/16$7.80–$16.35$15.30--
$72.50Jan 21$17.50$22.50$20.00$15.40 09/18$12.50–$20.00$17.50--
$42.50Jan 15$0.25$0.75$0.50$0.25 09/24$0.25–$1.15$0.25--
$42.50Apr 16$1.00$1.75$1.38$0.85 10/19$0.48–$1.38$1.00--
$42.50Jan 21$1.50$6.50$4.00$2.50 10/05$1.65–$4.00$2.50--
$75.00Nov 20$15.20$17.20$16.20$3.60 10/27$3.70–$16.20$15.20--
$75.00Jan 15$16.10$17.60$16.85$7.40 10/14$6.70–$16.85$16.10--
$75.00Apr 16$17.20$18.80$18.00$9.70 10/07$9.35–$18.00$17.20--
$75.00Jan 21$19.50$23.00$21.25$13.75 10/12$14.05–$21.25$19.50--
$40.00Jan 15$0.05$0.75$0.40$0.08 10/14$0.10–$1.13$0.08--
$40.00Apr 16$0.65$1.55$1.10$0.60 10/16$0.40–$1.15$0.65--
$40.00Jan 21$1.35$4.40$2.88$2.20 10/01$1.85–$3.50$2.20--
$77.50Dec 18$18.00$20.20$19.10$11.79 10/30$8.10–$19.10$18.00--
$77.50Jan 15$18.30$19.80$19.05$12.00 09/24$8.00–$19.05$18.30--
$77.50Apr 16$19.50$20.80$20.15$12.00 10/26$10.75–$20.15$19.50--
$77.50Jan 21$21.00$25.80$23.40$18.50 09/18$15.75–$23.40$21.00--
$37.50Jan 15$0.05$0.70$0.38$0.15 09/24$0.30–$1.10$0.15--
$37.50Apr 16$0.20$1.10$0.65$0.57 09/03$0.43–$1.08$0.57--
$37.50Dec 15$3.20$6.70$4.95$3.80 09/21$3.50–$4.95$3.80--
$80.00Dec 18$20.20$22.60$21.40$9.80 10/27$9.80–$21.40$20.20--
$80.00Jan 15$20.70$22.10$21.40$14.50 10/16$9.40–$21.40$20.70--
$80.00Apr 16$21.30$23.60$22.45$14.21 10/29$11.95–$22.45$21.30--
$80.00Jan 21$23.00$27.20$25.10$20.10 09/18$17.10–$25.10$23.00--
$35.00Apr 16$0.05$1.00$0.53$0.40 09/11$0.33–$1.00$0.40--
$35.00Dec 15$2.50$6.50$4.50$3.25 10/30$2.03–$4.50$3.25--
$35.00Jan 19$2.55$5.50$4.03$3.12 10/19$2.20–$4.28$3.12--
$35.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--3
$82.50Jan 21$25.00$30.00$27.50$21.80 09/18$18.75–$27.50$25.00--
$32.50Dec 15$2.00$6.00$4.00$2.70 10/27$2.40–$4.00$2.70--
$32.50Jan 21$0.35$2.75$1.55--$1.55–$1.55—$0.354
$85.00Dec 18$24.80$27.90$26.35$13.70 10/27$13.45–$26.35$24.80--
$85.00Jan 15$25.20$27.00$26.10$19.97 09/02$12.80–$26.10$25.20--
$85.00Jan 21$27.00$32.00$29.50$22.70 09/18$20.30–$29.50$27.00--
$85.00Dec 15$29.00$33.50$31.25$28.22 09/04$23.75–$31.25$29.00--
$30.00Jan 21$0.00$3.40$1.70$1.00 10/01$1.48–$2.50$1.00--
$30.00Dec 15$0.50$5.50$3.00$1.85 10/16$1.60–$3.00$1.85--
$87.50Jan 21$29.00$34.00$31.50$24.90 09/18$21.25–$31.50$29.00--
$27.50Jan 15$0.00$0.65$0.33$0.10 09/21$0.28–$0.60$0.10--
$27.50Jan 21$0.00$5.00$2.50$0.25 10/26$1.45–$2.50$0.25--
$90.00Nov 20$30.10$32.10$31.10$22.00 10/30$15.55–$31.10$30.10--
$90.00Jan 15$29.50$32.90$31.20$19.70 10/01$16.90–$31.20$29.50--
$90.00Apr 16$30.30$32.10$31.20$20.60 10/26$19.05–$31.20$30.30--
$90.00Jan 21$31.00$36.00$33.50$26.70 09/18$23.45–$33.50$31.00--
$95.00Jan 21$35.50$40.50$38.00$30.40 09/18$27.10–$38.00$35.50--

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 560
Total Puts 441
Put/Call Ratio 0.79
Net Difference 119

Prior's Put/Call Breakdown

Total Calls 292
Total Puts 31
Put/Call Ratio 0.11
Net Difference 261

Prior 7-Day Put/Call Summary

Total Calls 2,147
Total Puts 658
Average Put/Call Ratio 0.34
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