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   0.353 0.442 118.74 3.92

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 3.50 3.60 3.60 3.28 151 208  S   116 SPLK 0.70 0.75 0.71 0.53 306 316  S  
SPLK 2.75 2.85 2.77 2.57 334 869  S   117 SPLK 0.95 1.05 0.99 0.82 354 108  S  
SPLK 2.10 2.20 2.25 1.95 603 617  S   118 SPLK 1.30 1.40 1.55 1.20 203 210  S  
SPLK 1.55 1.65 1.60 1.43 1726 673  S   119 SPLK 1.75 1.85 1.75 1.68 101 78  S  
SPLK 1.15 1.20 1.26 1.01 1120 1183  S   120 SPLK 2.30 2.40 2.50 2.26 76 218  S  
SPLK 0.80 0.85 0.85 0.69 215 175  S   121 SPLK 2.95 3.10 3.00 2.94 12 50  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 4.40 4.60 3.35 4.90 15 74  Q   116 SPLK 1.60 1.65 1.85 2.01 44 54  Q  
SPLK 3.80 3.90 3.90 4.30 54 33  Q   117 SPLK 1.95 2.00 2.50 2.40 19 63  Q  
SPLK 3.20 3.30 3.30 3.74 157 92  Q   118 SPLK 2.35 2.45 3.00 2.85 39 49  Q  
SPLK 2.70 2.80 2.79 3.24 99 105  Q   119 SPLK 2.80 2.90 3.95 3.34 18 28  Q  
SPLK 2.25 2.30 2.29 2.78 160 223  Q   120 SPLK 3.30 3.50 3.70 3.89 5 32  Q  
SPLK 1.80 1.90 1.80 2.37 51 79  Q   121 SPLK 3.90 4.00 7.10 4.47 0 7  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 5.00 5.20 3.80 6.12 27 45  W   116 SPLK 2.15 2.20 5.50 2.91 0 50  W  
SPLK 4.40 4.50 4.00 5.54 9 41  W   117 SPLK 2.50 2.60 3.60 3.32 1 26  W  
SPLK 3.80 3.90 3.44 5.00 18 22  W   118 SPLK 2.90 3.00 4.10 3.78 14 11  W  
SPLK 3.30 3.40 2.80 4.49 52 43  W   119 SPLK 3.30 3.50 4.20 4.27 3 25  W  
SPLK 2.80 2.90 2.47 4.02 150 268  W   120 SPLK 3.90 4.00 5.28 4.79 10 38  W  
SPLK 2.35 2.45 2.35 3.59 16 16  W   121 SPLK 4.40 4.60 7.31 5.36 0 10  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 5.70 5.80 4.60 7.24 1 24  W   116 SPLK 2.70 2.80 0.00 3.53 0 0  W  
SPLK 5.10 5.20 4.50 6.67 21 52  W   117 SPLK 3.10 3.20 0.00 3.95 0 0  W  
SPLK 4.50 4.70 4.00 6.13 21 57  W   118 SPLK 3.50 3.70 4.65 4.40 5 0  W  
SPLK 4.00 4.10 4.20 5.62 18 18  W   119 SPLK 4.00 4.10 0.00 4.88 0 0  W  
SPLK 3.50 3.60 3.35 5.14 166 2324  W   120 SPLK 4.50 4.60 5.80 5.39 5 3  W  
SPLK 3.00 3.20 2.68 4.69 34 64  W   121 SPLK 5.00 5.20 6.50 5.93 5 0  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 4.20 4.50 4.40 6.22 322 1070  S   120 SPLK 5.20 5.40 5.75 5.77 29 468  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 6.70 7.10 0.00 9.48 0 0  W   116 SPLK 3.60 3.90 0.00 4.22 0 0  W  
SPLK 6.20 6.50 6.20 8.90 4 8  W   117 SPLK 4.00 4.40 0.00 4.63 0 0  W  
SPLK 5.60 5.90 4.89 8.35 2 3  W   118 SPLK 4.50 4.80 6.50 5.05 0 1  W  
SPLK 5.10 5.40 0.00 7.82 0 0  W   119 SPLK 4.90 5.30 0.00 5.51 0 0  W  
SPLK 4.60 4.90 4.21 7.32 12 3  W   120 SPLK 5.40 5.80 0.00 5.98 0 0  W  
SPLK 4.00 4.40 3.30 6.84 0 5  W   121 SPLK 5.90 6.30 0.00 6.48 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 7.20 7.60 0.00 10.65 0 0  W   116 SPLK 4.00 4.50 0.00 4.37 0 0  W  
SPLK 6.60 7.00 0.00 10.07 0 0  W   117 SPLK 4.40 4.80 0.00 4.76 0 0  W  
SPLK 6.10 6.50 0.00 9.51 0 0  W   118 SPLK 4.90 5.20 0.00 5.17 0 0  W  
SPLK 5.60 5.90 5.00 8.97 4 0  W   119 SPLK 5.40 5.70 0.00 5.60 0 0  W  
SPLK 5.10 5.30 4.38 8.45 10 0  W   120 SPLK 5.80 6.20 0.00 6.06 0 0  W  
SPLK 4.50 4.90 4.27 7.96 4 1  W   121 SPLK 6.40 6.80 8.94 6.53 0 1  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPLK 6.00 6.30 6.30 10.92 153 601  S   120 SPLK 6.80 7.10 8.20 5.89 6 703  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.