Tour v536
NTNX
NUTANIX INC A
$58.37 -0.31%
$58.55 (+0.30%)🌙
as of 11/06 06:41 PM
(11/5 18:43) ◀
|
Friday, November 6, 2026 (6:41pm)
January 2026
|
▶
◀ 11/6 18:41

Option Volume

Detail
ℹ
Current (11/06) 607
Calls: 469 (77%)
Puts: 138 (23%)
Prior (11/05) 1,001
Calls: 560 (56%)
Puts: 441 (44%)
Current vs Prior -39.36%
Calls: -16.25% (Calls)
Puts: -68.71% (Puts)
Prior 7-Day Total 3,308
Calls: 2,394 (72%)
Puts: 914 (28%)
Prior 7-Day Average 472
Calls: 342 (72%)
Puts: 130 (28%)
Current vs Prior 7-Day Avg +28.45%
Calls: +37.13%
Puts: +5.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $451.5K
Calls: $351.8K (78%)
Puts: $99.7K (22%)
Prior (11/05) $422.0K
Calls: $221.5K (52%)
Puts: $200.5K (48%)
Current vs Prior +6.98%
Calls: +58.83%
Puts: -50.29%
Prior 7-Day Total $1.35M
Calls: $946.0K (70%)
Puts: $399.8K (30%)
Prior 7-Day Average $192.3K
Calls: $135.1K (70%)
Puts: $57.1K (30%)
Current vs Prior 7-Day Avg +134.84%
Calls: +160.35%
Puts: +74.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.29
Prior (11/05) 0.79
Current vs Prior -62.64%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -20.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 12,169
Calls: 11,623 (96%)
Puts: 546 (4%)
Prior (11/05) 19,557
Calls: 18,626 (95%)
Puts: 931 (5%)
Current vs Prior -37.78%
Prior 7-Day Total 89,165
Calls: 83,465 (94%)
Puts: 5,700 (6%)
Prior 7-Day Average 12,737
Calls: 11,923 (94%)
Puts: 814 (6%)
Current vs Prior 7-Day Avg -4.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 9.56% | 18.33%9.56% | 18.33%
Prior 10.42% | 18.53%10.42% | 18.53%
Current vs Prior -8.24% | -1.08%-8.24% | -1.08%
Prior 7-Day Avg 10.17% | 17.84%10.17% | 17.84%
Current vs 7-Day Avg -5.98% | +2.74%-5.98% | +2.74%
Prior 7-Day Eod 10.42% | 18.53%10.42% | 18.53%
Current vs 7-Day Eod -8.24% | -1.08%-8.24% | -1.08%
Sentiment BULLISHBULLISH

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 ($351.8K) vs puts ($99.7K). Dollar volume significantly above 7-day average (135% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (469 calls vs 138 puts). P/C ratio dropping 63% - 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 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 8.6%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.707.30$7.008.6%10.89--

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 0.71, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 186.206.90$6.5510.7%60.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.707.30$7.008.6%10.89--
$60.00Nov 202.803.30$3.0516.4%140.6034

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 116, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 200.000.10$0.05200.0%110.02271
$72.50Nov 200.000.60$0.30200.0%90.08--
$62.50Dec 182.603.70$3.1534.9%80.41--
$67.50Dec 181.252.05$1.6548.5%80.2654
$75.00Dec 180.451.00$0.7375.3%70.1398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.501.20$0.8582.4%160.2535
$60.00Nov 202.803.30$3.0516.4%140.6034
$55.00Dec 182.653.50$3.0827.6%100.3425
$57.50Nov 201.451.90$1.6726.9%50.4243
$52.50Dec 181.602.40$2.0040.0%40.26--

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. 10 found (best R:R 2.12, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Dec 18$0.80$1.70$0.8049%2.12$60.80
$55.00$60.00Dec 18$2.60$2.40$2.6066%0.92$57.60
$70.00$75.00Dec 18$0.47$4.53$0.4720%9.64$70.47
$67.50$70.00Dec 18$0.45$2.05$0.4526%4.56$67.95
$62.50$67.50Dec 18$1.50$3.50$1.5041%2.33$64.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.82$1.68$0.8242%2.05$56.68
$60.00$57.50Nov 20$1.38$1.12$1.3860%0.81$58.62
$55.00$52.50Dec 18$1.08$1.42$1.0834%1.31$53.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.35, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$65.00Nov 20$1.30$1.30$3.7060%0.35$61.30
$72.50$75.00Nov 20$0.25$0.25$2.2592%0.11$72.75
$62.50$67.50Dec 18$1.50$1.50$3.5059%0.43$64.00
$67.50$70.00Dec 18$0.45$0.45$2.0574%0.22$67.95
$70.00$75.00Dec 18$0.47$0.47$4.5380%0.10$70.47
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$52.50Dec 18$1.08$1.08$1.4266%0.76$53.92
$57.50$55.00Nov 20$0.82$0.82$1.6858%0.49$56.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.40, cheapest $2.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Nov 20Dec 18$2.4050.2%58.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.88% of stock, avg 12.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Nov 20$1.55$3.05$4.60$55.40$64.607.88%
$55.00Dec 18$6.55$3.08$9.63$45.37$64.6316.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.76% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$55.00Nov 20$0.18$0.85$1.03$53.97$68.53
$65.00$55.00Nov 20$0.25$0.85$1.10$53.90$66.10
$72.50$55.00Nov 20$0.30$0.85$1.15$53.85$73.65
$70.00$55.00Nov 20$0.35$0.85$1.20$53.80$71.20
$65.00$57.50Nov 20$0.25$1.67$1.92$55.58$66.92
$60.00$55.00Nov 20$1.55$0.85$2.40$52.60$62.40
$67.50$57.50Nov 20$0.18$1.67$1.85$55.65$69.35
$70.00$57.50Nov 20$0.35$1.67$2.02$55.48$72.02
$72.50$57.50Nov 20$0.30$1.67$1.97$55.53$74.47
$75.00$52.50Dec 18$0.73$2.00$2.73$49.77$77.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.58, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5568/70Dec 18$1.53$0.9740%1.58$53.47$69.03
52/5570/75Dec 18$1.55$3.4545%0.45$53.45$71.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.46, cheapest $0.24)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.24$2.261%9.42
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Nov 20$0.56$1.9435%3.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Dec 18-$1.35$3.65
$62.50$67.501:2Dec 18-$0.15$4.85
$70.00$75.001:2Dec 18-$0.26$4.74
$65.00$67.501:2Nov 20-$0.11$2.39
$70.00$72.501:2Nov 20-$0.25$2.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Nov 20-$0.29$2.21
$57.50$55.001:2Nov 20-$0.03$2.47
$55.00$52.501:2Dec 18-$0.92$1.58
$65.00$60.001:2Nov 20$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.00%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 18$3.500.492.8%6.00%8.79%116
$62.50Dec 18$2.600.417.1%4.45%11.53%8--
$67.50Dec 18$1.250.2615.6%2.14%17.78%854
$70.00Dec 18$0.800.2019.9%1.37%21.30%444
$75.00Dec 18$0.450.1328.5%0.77%29.26%798
$60.00Nov 20$1.250.402.8%2.14%4.93%421

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, 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 $60.00 01-15 call last traded $10.67 on 10/30 (now $4.50/$5.10) — try a limit near $4.80. Also watch the $55.00 04-16 call last traded $17.68 on 09/08 (now $9.10/$10.80) — try a limit near $9.95; the $52.50 01-15 call last traded $18.90 on 09/18 (now $8.00/$9.50) — try a limit near $8.75. Most tradeable put: the $65.00 04-16 put last traded $5.10 on 10/27 (now $10.30/$11.50) — try a limit near $10.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jan 15$5.30$6.50$5.90$13.80 09/14$5.90–$18.80$5.90--
$57.50Jan 21$11.50$16.50$14.00$21.50 10/19$14.00–$26.30$14.00--
$57.50Jan 19$16.50$21.50$19.00$26.20 10/16$19.00–$31.50$19.00--
$60.00Nov 20$1.25$1.85$1.55$13.95 10/06$1.55–$15.35$1.5521
$60.00Jan 15$4.50$5.10$4.80$10.67 10/30$4.80–$16.80$4.80253
$60.00Apr 16$6.80$8.40$7.60$18.15 10/08$7.60–$19.05$7.60--
$60.00Jan 21$10.80$15.50$13.15$20.20 10/30$13.10–$24.70$13.15--
$60.00Jun 16$13.00$18.00$15.50$22.50 09/02$15.50–$27.00$15.50--
$60.00Dec 15$15.00$20.00$17.50$25.50 09/15$17.50–$30.05$17.50--
$60.00Dec 18$3.50$4.40$3.95--$3.95–$3.95—$3.5016
$55.00Nov 20$3.80$4.90$4.35$13.55 10/16$4.35–$19.60$4.35--
$55.00Dec 18$6.20$6.90$6.55$16.90 10/29$6.55–$19.25$6.55--
$55.00Jan 15$6.60$7.70$7.15$13.80 10/16$7.15–$20.65$7.15--
$55.00Apr 16$9.10$10.80$9.95$17.68 09/08$9.95–$22.75$9.952
$55.00Jan 21$12.50$17.50$15.00$28.05 10/12$15.00–$27.50$15.00--
$55.00Dec 15$17.30$22.00$19.65$28.10 10/19$19.65–$32.75$19.65--
$62.50Nov 20$0.40$0.90$0.65$6.80 10/30$0.65–$12.55$0.65--
$62.50Jan 15$3.40$4.20$3.80$12.50 10/01$3.80–$14.40$3.80--
$62.50Apr 16$5.80$6.90$6.35$12.25 10/16$6.35–$17.40$6.353
$62.50Jun 16$12.00$17.00$14.50$22.00 10/30$14.50–$25.75$14.50--
$52.50Jan 15$8.00$9.50$8.75$18.90 09/18$8.75–$23.45$8.75287
$52.50Jan 21$14.00$19.00$16.50$28.20 10/01$16.50–$29.25$16.50--
$52.50Dec 15$18.50$23.50$21.00$28.85 09/02$21.00–$34.00$21.00--
$65.00Nov 20$0.05$0.45$0.25$4.20 10/30$0.25–$10.45$0.2526
$65.00Dec 18$1.85$2.65$2.25$9.10 10/29$2.25–$10.60$2.25--
$65.00Jan 15$2.60$3.40$3.00$11.25 10/28$3.00–$12.55$3.00--
$65.00Apr 16$4.90$5.90$5.40$10.64 10/16$5.40–$15.70$5.4029
$65.00Jan 21$8.50$13.50$11.00$17.50 10/19$11.00–$21.75$11.00--
$65.00Jun 16$11.00$16.00$13.50$24.50 10/06$13.50–$24.60$13.50--
$65.00Dec 15$13.30$18.00$15.65$27.40 10/06$15.65–$27.60$15.65--
$65.00Jan 19$13.50$18.50$16.00$24.65 09/25$16.00–$28.00$16.00--
$50.00Jan 15$9.70$11.30$10.50$18.20 10/30$10.50–$25.10$10.50--
$50.00Apr 16$11.80$13.80$12.80$24.46 10/26$12.80–$26.75$12.80--
$50.00Sep 17$14.90$17.10$16.00$22.33 10/30$16.00–$28.05$16.00--
$50.00Jan 21$15.00$20.00$17.50$26.15 10/30$17.50–$30.70$17.50--
$50.00Jun 16$17.50$22.00$19.75$30.07 10/29$19.75–$33.00$19.752
$50.00Jan 19$19.50$24.50$22.00$31.76 09/29$22.00–$35.75$22.00--
$67.50Nov 20$0.00$0.35$0.18$2.62 10/30$0.18–$8.35$0.18275
$67.50Dec 18$1.25$2.05$1.65$4.90 10/30$1.65–$9.15$1.6554
$67.50Jan 15$1.85$2.70$2.28$6.30 10/30$2.28–$11.25$2.28--
$67.50Apr 16$4.10$5.10$4.60$9.40 10/30$4.60–$14.10$4.6035
$67.50Sep 17$7.40$9.40$8.40$17.42 10/27$8.40–$17.55$8.40--
$67.50Dec 15$12.50$17.50$15.00$23.01 09/15$15.00–$26.55$15.00--
$47.50Jan 15$11.80$13.10$12.45$26.90 10/27$12.45–$27.40$12.45--
$70.00Nov 20$0.05$0.65$0.35$1.75 10/30$0.28–$6.20$0.35276
$70.00Dec 18$0.80$1.60$1.20$4.00 10/30$1.20–$7.55$1.2044
$70.00Jan 15$1.35$2.15$1.75$5.15 10/30$1.75–$9.30$1.75--
$70.00Apr 16$3.40$4.40$3.90$11.95 10/28$3.90–$13.15$3.90--
$70.00Aug 20$5.90$7.70$6.80$11.17 10/30$6.80–$15.00$6.80--
$70.00Sep 17$6.60$8.60$7.60$15.29 10/26$7.60–$16.30$7.60--
$70.00Jan 21$8.50$11.10$9.80$17.00 10/29$9.80–$19.60$9.80--
$70.00Dec 15$11.50$16.50$14.00$23.86 10/01$14.00–$25.50$14.00--
$70.00Jan 19$12.00$17.00$14.50$20.80 10/30$14.50–$25.75$14.50--
$45.00Jan 15$13.60$15.50$14.55$27.71 10/26$14.55–$30.10$14.55--
$45.00Jan 21$18.00$23.00$20.50$26.91 10/30$20.50–$34.95$20.50--
$72.50Nov 20$0.00$0.60$0.30$0.98 10/30$0.22–$4.70$0.30--
$72.50Dec 18$0.50$1.25$0.88$3.00 10/30$0.88–$6.20$0.88--
$72.50Jan 15$0.85$1.75$1.30$4.12 10/16$1.30–$8.15$1.30--
$72.50Apr 16$2.70$3.80$3.25$6.95 10/30$3.25–$11.55$3.25--
$72.50Jan 21$7.80$10.10$8.95$13.74 10/30$8.95–$18.35$8.95--
$72.50Jun 16$8.50$13.50$11.00$20.61 10/27$11.00–$21.00$11.00--
$72.50Dec 15$10.80$15.50$13.15$20.45 09/02$13.15–$24.50$13.15--
$72.50Jan 19$11.80$16.00$13.90$22.60 10/01$13.90–$24.75$13.90--
$75.00Nov 20$0.00$0.10$0.05$0.63 10/30$0.05–$3.30$0.05271
$75.00Dec 18$0.45$1.00$0.73$2.60 10/30$0.73–$5.15$0.7398
$75.00Jan 15$0.55$1.45$1.00$4.65 10/29$1.00–$7.05$1.00--
$75.00Apr 16$2.20$3.30$2.75$9.20 10/28$2.75–$10.60$2.75--
$75.00Jan 21$6.40$9.80$8.10$13.00 10/30$7.90–$17.30$8.10273
$75.00Dec 15$10.00$15.00$12.50$19.30 09/11$12.50–$23.25$12.50--
$40.00Sep 17$21.60$23.40$22.50--$22.50–$22.50—$21.601
$77.50Nov 20$0.00$0.25$0.13$0.38 10/30$0.13–$2.42$0.13211
$77.50Dec 18$0.10$0.80$0.45$3.00 10/29$0.45–$4.10$0.45--
$77.50Jan 15$0.75$1.10$0.93$5.10 10/27$0.73–$5.90$0.93--
$77.50Apr 16$2.15$3.10$2.63$7.80 10/01$2.47–$9.10$2.63--
$80.00Nov 20$0.05$0.35$0.20$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$0.45$0.80$0.63$2.17 10/30$0.63–$4.70$0.639.4K
$80.00Apr 16$1.40$2.70$2.05$6.70 10/26$2.05–$8.10$2.05--
$80.00Aug 20$3.50$5.20$4.35$10.45 10/27$4.35–$10.95$4.35--
$80.00Dec 15$8.90$12.00$10.45$16.50 10/30$10.45–$21.30$10.45--
$80.00Jan 19$9.00$14.00$11.50$21.00 10/27$11.50–$22.00$11.50--
$82.50Nov 20$0.00$0.55$0.28$0.19 10/29$0.20–$1.18$0.19--
$82.50Jan 15$0.20$0.85$0.53$1.80 10/30$0.50–$4.15$0.53--
$82.50Apr 16$1.10$2.35$1.73$4.50 10/16$1.73–$7.20$1.73--
$82.50Jan 21$4.00$9.00$6.50$12.40 10/06$6.50–$14.55$6.50--
$85.00Nov 20$0.00$0.55$0.28$0.27 10/28$0.20–$0.78$0.27--
$85.00Dec 18$0.00$0.75$0.38$1.99 10/27$0.38–$1.95$0.38--
$85.00Jan 15$0.05$0.80$0.43$2.45 10/26$0.43–$3.43$0.43--
$85.00Apr 16$0.85$2.05$1.45$5.30 10/28$1.45–$6.60$1.45--
$85.00Jan 21$3.50$8.50$6.00$12.00 09/21$6.00–$13.95$6.00--
$85.00Jun 16$5.50$9.00$7.25$13.18 10/30$7.25–$16.30$7.25--
$85.00Dec 15$7.50$11.00$9.25$15.70 10/30$9.25–$19.30$9.25--
$85.00Jan 19$8.00$13.00$10.50$17.90 10/01$10.50–$20.00$10.50--
$87.50Jan 15$0.00$0.80$0.40$1.20 10/30$0.40–$2.72$0.40--
$87.50Jan 21$4.00$7.40$5.70$10.00 10/16$5.50–$12.85$5.70--
$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$0.75$0.38$1.04 10/16$0.38–$2.20$0.38--
$90.00Apr 16$0.50$1.55$1.02$2.83 10/16$1.02–$5.15$1.02--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jan 15$4.10$5.20$4.65$1.05 10/27$0.95–$4.65$4.10--
$57.50Jan 19$11.00$16.00$13.50$9.87 10/14$9.50–$13.50$11.00--
$57.50Nov 20$1.45$1.90$1.67--$1.67–$1.67—$1.4543
$60.00Nov 20$2.80$3.30$3.05$0.40 10/30$0.20–$3.15$2.8034
$60.00Dec 18$4.90$5.90$5.40$1.40 10/29$1.13–$5.40$4.90--
$60.00Jan 15$5.40$6.30$5.85$1.45 10/27$1.40–$5.85$5.40--
$60.00Apr 16$7.30$8.80$8.05$4.80 10/30$3.05–$8.05$7.30--
$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$0.50$1.20$0.85$0.69 10/23$0.18–$0.88$0.6935
$55.00Dec 18$2.65$3.50$3.08$1.15 10/30$0.43–$3.08$2.6525
$55.00Jan 15$3.10$4.00$3.55$1.15 10/30$0.65–$3.55$3.10--
$55.00Apr 16$4.80$6.10$5.45$3.23 10/30$1.98–$5.45$4.80--
$55.00Jan 21$6.50$11.50$9.00$6.05 10/05$4.80–$9.00$6.50--
$62.50Nov 20$4.50$5.20$4.85$0.79 10/22$0.35–$4.85$4.50--
$62.50Dec 18$6.60$7.70$7.15$1.52 10/28$1.48–$7.15$6.60--
$62.50Jan 15$7.00$7.90$7.45$2.22 10/07$1.85–$7.45$7.00--
$62.50Apr 16$8.70$9.80$9.25$4.20 10/28$3.95–$9.25$8.70--
$52.50Jan 15$2.10$3.00$2.55$0.75 10/14$0.43–$2.55$2.10--
$65.00Nov 20$6.70$7.30$7.00$1.80 10/30$0.52–$7.00$6.70--
$65.00Dec 18$8.20$9.10$8.65$4.50 10/30$2.20–$8.65$8.20--
$65.00Jan 15$8.50$9.60$9.05$5.10 10/30$2.60–$9.05$8.50--
$65.00Apr 16$10.30$11.50$10.90$5.10 10/27$4.80–$11.00$10.30359
$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$0.00$0.60$0.30$0.05 10/06$0.15–$0.43$0.05--
$50.00Dec 18$1.10$1.70$1.40$0.50 10/16$0.18–$1.40$1.10--
$50.00Jan 15$1.45$2.15$1.80$0.69 10/30$0.30–$1.80$1.45--
$50.00Apr 16$2.80$4.00$3.40$1.22 10/27$1.08–$3.43$2.80--
$50.00Jan 21$5.50$9.50$7.50$4.40 10/14$3.75–$7.50$5.50--
$67.50Nov 20$8.30$9.90$9.10$2.95 10/30$0.95–$9.10$8.30--
$67.50Dec 18$10.20$11.00$10.60$5.61 10/30$3.10–$10.60$10.20--
$67.50Jan 15$10.40$11.60$11.00$5.90 10/30$3.28–$11.00$10.40--
$67.50Apr 16$11.90$13.30$12.60$6.50 10/26$5.85–$12.65$11.90--
$67.50Jan 21$14.00$19.00$16.50$10.60 10/02$10.25–$16.50$14.00--
$47.50Apr 16$2.40$3.10$2.75$0.94 10/14$0.80–$2.75$2.40--
$70.00Nov 20$10.60$12.30$11.45$4.90 10/30$1.67–$11.45$10.60--
$70.00Dec 18$11.90$13.10$12.50$5.10 10/29$4.00–$12.50$11.90--
$70.00Jan 15$12.30$13.40$12.85$5.70 10/29$4.20–$12.85$12.30--
$70.00Apr 16$13.70$15.10$14.40$7.60 10/29$6.60–$14.40$13.70--
$70.00Jan 21$15.50$20.50$18.00$14.00 09/18$11.75–$18.00$15.50--
$45.00Jan 15$0.50$1.20$0.85$0.35 09/24$0.33–$0.85$0.50--
$72.50Nov 20$13.10$14.70$13.90$6.35 10/30$2.58–$13.90$13.10--
$72.50Jan 15$14.30$15.60$14.95$5.60 10/27$5.35–$14.95$14.30--
$72.50Apr 16$15.40$17.00$16.20$11.65 10/16$7.80–$16.35$15.40--
$72.50Jan 21$17.50$22.50$20.00$15.40 09/18$12.50–$20.00$17.50--
$42.50Jan 15$0.15$1.00$0.57$0.25 09/24$0.25–$1.15$0.25--
$42.50Apr 16$1.00$2.00$1.50$0.85 10/19$0.48–$1.50$1.00--
$42.50Jan 21$1.50$6.50$4.00$2.50 10/05$2.05–$4.00$2.50--
$75.00Nov 20$15.50$18.00$16.75$3.60 10/27$3.70–$16.75$15.50--
$75.00Jan 15$16.30$18.30$17.30$7.40 10/14$6.70–$17.30$16.30--
$75.00Apr 16$17.40$19.00$18.20$9.70 10/07$9.35–$18.20$17.40--
$75.00Jan 21$19.00$24.00$21.50$13.75 10/12$14.05–$21.50$19.00--
$40.00Jan 15$0.05$0.90$0.48$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$1.00$6.00$3.50$2.20 10/01$1.85–$3.50$2.20--
$77.50Dec 18$18.50$19.90$19.20$11.79 10/30$8.10–$19.20$18.50--
$77.50Jan 15$18.80$20.20$19.50$12.00 09/24$8.00–$19.50$18.80--
$77.50Apr 16$19.60$21.10$20.35$12.00 10/26$10.75–$20.35$19.60--
$77.50Jan 21$21.60$24.90$23.25$18.50 09/18$15.75–$23.40$21.60--
$37.50Jan 15$0.05$0.85$0.45$0.15 09/24$0.30–$1.10$0.15--
$37.50Apr 16$0.50$1.25$0.88$0.57 09/03$0.43–$1.08$0.57--
$37.50Dec 15$3.20$7.50$5.35$3.80 09/21$3.50–$5.35$3.80--
$80.00Dec 18$20.70$22.50$21.60$9.80 10/27$9.80–$21.60$20.70--
$80.00Jan 15$20.90$22.60$21.75$14.50 10/16$9.40–$21.75$20.90--
$80.00Apr 16$21.60$23.80$22.70$14.21 10/29$11.95–$22.70$21.60--
$80.00Jan 21$23.00$28.00$25.50$20.10 09/18$17.10–$25.50$23.00--
$35.00Apr 16$0.30$1.15$0.73$0.40 09/11$0.33–$1.00$0.4050
$35.00Dec 15$2.50$6.50$4.50$3.25 10/30$2.03–$4.50$3.25--
$35.00Jan 19$2.55$6.20$4.38$3.12 10/19$2.20–$4.38$3.12--
$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--
$85.00Dec 18$25.00$28.10$26.55$13.70 10/27$13.45–$26.55$25.00--
$85.00Jan 15$25.50$27.50$26.50$19.97 09/02$12.80–$26.50$25.50--
$85.00Jan 21$27.00$32.00$29.50$22.70 09/18$20.30–$29.50$27.00--
$85.00Dec 15$29.00$33.20$31.10$28.22 09/04$23.75–$31.25$29.00--
$30.00Jan 21$0.00$3.80$1.90$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$30.50$32.50$31.50$22.00 10/30$15.55–$31.50$30.50--
$90.00Jan 15$30.20$33.10$31.65$19.70 10/01$16.90–$31.65$30.20--
$90.00Apr 16$30.60$33.20$31.90$20.60 10/26$19.05–$31.90$30.60--
$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 469
Total Puts 138
Put/Call Ratio 0.29
Net Difference 331

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,394
Total Puts 914
Average Put/Call Ratio 0.37
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