Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SPLK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SPLK SPLUNK INC. COMMON STOCK   0.823 0.362 146.87 -9.64

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 3.70 5.50 8.20 0.00 2 10  W   144 SPLK 1.30 1.80 1.30 0.00 9 12  W  
SPLK 3.10 4.30 7.40 0.00 6 5  W   145 SPLK 1.70 2.00 1.30 0.00 126 55  W  
SPLK 2.50 4.20 6.50 0.00 8 6  W   146 SPLK 1.65 2.75 1.60 0.00 3 26  W  
SPLK 2.20 3.40 4.60 0.00 6 10  W   147 SPLK 2.05 3.10 2.50 0.00 24 44  W  
SPLK 1.80 2.40 2.60 0.00 58 26  W   148 SPLK 2.95 3.50 2.55 0.00 28 62  W  
SPLK 1.45 1.90 2.10 0.00 13 13  W   149 SPLK 3.50 4.20 2.65 0.00 57 46  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 9.40 10.30 12.20 4.62 7 18  W   144 SPLK 6.60 7.20 5.50 1.67 3 12  W  
SPLK 8.90 9.80 11.90 4.00 2 24  W   145 SPLK 7.00 7.80 5.90 2.05 108 114  W  
SPLK 8.30 9.30 10.60 3.43 3 11  W   146 SPLK 7.10 8.20 4.30 2.48 0 14  W  
SPLK 7.80 8.70 10.20 2.92 7 23  W   147 SPLK 8.00 8.60 6.60 2.96 17 68  W  
SPLK 7.40 8.20 8.30 2.46 124 28  W   148 SPLK 8.20 9.20 7.10 3.50 12 12  W  
SPLK 6.90 7.60 8.00 2.05 17 22  W   149 SPLK 9.00 9.70 7.90 4.09 7 156  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 10.30 11.20 0.00 5.91 0 0  W   144 SPLK 7.20 8.00 2.35 2.71 0 7  W  
SPLK 9.80 10.60 10.95 5.32 44 6  W   145 SPLK 7.60 9.00 7.42 3.12 3 26  W  
SPLK 9.30 10.20 0.00 4.77 0 0  W   146 SPLK 8.10 9.00 8.20 3.56 7 1  W  
SPLK 8.70 9.60 0.00 4.26 0 0  W   147 SPLK 8.80 9.50 7.30 4.05 16 38  W  
SPLK 8.30 9.10 12.30 3.79 2 12  W   148 SPLK 9.10 9.90 3.20 4.57 0 10  W  
SPLK 7.70 8.70 19.20 3.35 0 23  W   149 SPLK 9.60 10.50 8.50 5.13 12 12  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 10.40 11.20 11.76 6.47 58 183  S   145 SPLK 8.50 9.10 8.39 3.84 107 685  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 11.10 12.90 0.00 8.13 0 0  W   144 SPLK 8.00 9.30 2.45 3.93 0 3  W  
SPLK 11.00 12.40 13.90 7.56 1 1  W   145 SPLK 8.40 9.90 7.78 4.35 1 14  W  
SPLK 10.40 11.80 0.00 7.01 0 0  W   146 SPLK 8.70 10.10 2.80 4.79 0 2  W  
SPLK 9.70 11.20 0.00 6.49 0 0  W   147 SPLK 9.20 10.60 9.20 5.26 4 4  W  
SPLK 9.40 10.80 0.00 5.99 0 0  W   148 SPLK 9.80 11.10 8.85 5.75 3 10  W  
SPLK 8.60 10.40 0.00 5.52 0 0  W   149 SPLK 10.20 12.00 10.00 6.27 2 5  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 12.00 13.50 0.00 9.23 0 0  W   144 SPLK 8.40 9.80 0.00 4.28 0 0  W  
SPLK 11.40 13.00 19.85 8.65 0 1  W   145 SPLK 9.00 10.10 3.03 4.69 0 2  W  
SPLK 10.90 12.40 28.10 8.10 0 1  W   146 SPLK 9.30 10.60 0.00 5.12 0 0  W  
SPLK 10.20 11.80 0.00 7.57 0 0  W   147 SPLK 9.80 11.10 0.00 5.58 0 0  W  
SPLK 9.90 11.30 0.00 7.06 0 0  W   148 SPLK 10.10 11.60 3.14 6.06 0 1  W  
SPLK 9.50 10.90 0.00 6.58 0 0  W   149 SPLK 10.70 12.30 3.40 6.56 0 3  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 12.40 13.80 0.00 10.20 0 0  W   144 SPLK 8.60 10.20 0.00 4.48 0 0  W  
SPLK 11.90 13.20 0.00 9.61 0 0  W   145 SPLK 8.80 10.70 0.00 4.88 0 0  W  
SPLK 11.10 12.80 0.00 9.05 0 0  W   146 SPLK 9.10 11.00 0.00 5.30 0 0  W  
SPLK 10.80 12.20 0.00 8.51 0 0  W   147 SPLK 9.80 11.60 0.00 5.74 0 0  W  
SPLK 10.30 11.80 0.00 8.00 0 0  W   148 SPLK 10.20 12.10 0.00 6.21 0 0  W  
SPLK 9.70 11.20 0.00 7.50 0 0  W   149 SPLK 10.60 12.50 0.00 6.69 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 12.50 13.30 13.82 10.95 12 2  S   145 SPLK 9.70 11.00 8.40 5.01 18 15  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.