Tour v526
FFIV
F5 INC
$391.08 -1.17%
(9/1 18:30) ◀
|
Wednesday, September 2, 2026 (6:27pm)
January 2026
|
▶ (9/3 18:27)
◀ 9/2 18:27 ▶

Option Volume

Detail
ℹ
Current (09/02) 340
Calls: 244 (72%)
Puts: 96 (28%)
Prior (09/01) 1,284
Calls: 1,082 (84%)
Puts: 202 (16%)
Current vs Prior -73.52%
Calls: -77.45% (Calls)
Puts: -52.48% (Puts)
Prior 7-Day Total 6,769
Calls: 5,382 (80%)
Puts: 1,387 (20%)
Prior 7-Day Average 967
Calls: 768 (80%)
Puts: 198 (20%)
Current vs Prior 7-Day Avg -64.84%
Calls: -68.26%
Puts: -51.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02) $569.1K
Calls: $485.0K (85%)
Puts: $84.1K (15%)
Prior (09/01) $354.5K
Calls: $187.9K (53%)
Puts: $166.7K (47%)
Current vs Prior +60.50%
Calls: +158.14%
Puts: -49.55%
Prior 7-Day Total $5.34M
Calls: $3.22M (60%)
Puts: $2.12M (40%)
Prior 7-Day Average $763.2K
Calls: $459.9K (60%)
Puts: $303.4K (40%)
Current vs Prior 7-Day Avg -25.44%
Calls: +5.45%
Puts: -72.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 0.39
Prior (09/01) 0.19
Current vs Prior +110.75%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +83.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/02) 1,479
Calls: 1,095 (74%)
Puts: 384 (26%)
Prior (09/01) 2,391
Calls: 1,842 (77%)
Puts: 549 (23%)
Current vs Prior -38.14%
Prior 7-Day Total 13,830
Calls: 9,612 (70%)
Puts: 4,218 (30%)
Prior 7-Day Average 1,975
Calls: 1,373 (70%)
Puts: 602 (30%)
Current vs Prior 7-Day Avg -25.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.27% | 11.25%
Prior 7.59% | 11.27%
Current vs Prior -4.20% | -0.17%
Prior 7-Day Avg 8.16% | 11.76%
Current vs 7-Day Avg -10.85% | -4.30%
Prior 7-Day Eod 7.59% | 11.27%
Current vs 7-Day Eod -4.20% | -0.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($485.0K) vs puts ($84.1K). Elevated premium activity with dollar volume up 60% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (244 calls vs 96 puts).

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 3 of results (avg 5.3%, best 3.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1673.0075.70$74.353.6%10.93--
$330.00Oct 1663.6066.50$65.054.5%10.92--
$360.00Sep 1832.3034.90$33.607.7%20.882
PUTS (0)
No puts meet the criteria

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 0.88, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1673.0075.70$74.353.6%10.93--
$330.00Oct 1663.6066.50$65.054.5%10.92--
$360.00Sep 1832.3034.90$33.607.7%20.882
$370.00Sep 1824.0027.00$25.5011.8%30.8041
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 94, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 180.002.75$1.38199.3%110.0911
$420.00Sep 182.002.90$2.4536.7%90.17359
$410.00Sep 182.506.90$4.7093.6%60.2887
$400.00Sep 186.508.60$7.5527.8%40.40188
$370.00Sep 1824.0027.00$25.5011.8%30.8041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.001.00$0.50200.0%400.03--
$340.00Oct 161.005.00$3.00133.3%20.1218
$380.00Oct 1611.0014.80$12.9029.5%20.3839
$350.00Sep 180.002.90$1.45200.0%10.09--
$360.00Sep 180.703.00$1.85124.3%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.9%, max 2.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Sep 18Oct 1635.1%34.1%2.9%367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.67, avg 6.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$400.00Sep 18$17.95$12.05$17.9580%0.67$387.95
$400.00$410.00Sep 18$2.85$7.15$2.8540%2.51$402.85
$400.00$410.00Oct 16$3.90$6.10$3.9046%1.56$403.90
$410.00$430.00Oct 16$5.80$14.20$5.8038%2.45$415.80
$410.00$420.00Sep 18$2.25$7.75$2.2528%3.44$412.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$0.40$9.60$0.4012%24.00$359.60
$350.00$320.00Sep 18$0.95$29.05$0.959%30.58$349.05
$360.00$350.00Oct 16$1.85$8.15$1.8522%4.41$358.15
$380.00$370.00Oct 16$3.40$6.60$3.4038%1.94$376.60
$350.00$340.00Oct 16$1.60$8.40$1.6017%5.25$348.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.29, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$1.57$1.57$8.4383%0.19$421.57
$410.00$420.00Sep 18$2.25$2.25$7.7572%0.29$412.25
$410.00$430.00Oct 16$5.80$5.80$14.2062%0.41$415.80
$400.00$410.00Oct 16$3.90$3.90$6.1054%0.64$403.90
$400.00$410.00Sep 18$2.85$2.85$7.1560%0.40$402.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Sep 18$4.45$4.45$15.5568%0.29$375.55
$370.00$360.00Oct 16$3.05$3.05$6.9570%0.44$366.95
$350.00$340.00Oct 16$1.60$1.60$8.4083%0.19$348.40
$380.00$370.00Oct 16$3.40$3.40$6.6062%0.52$376.60
$360.00$350.00Oct 16$1.85$1.85$8.1578%0.23$358.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.60, cheapest $6.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$8.6033.7%36.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Sep 18Oct 16$6.6035.1%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.06% of stock, avg 9.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Sep 18$33.60$1.85$35.45$324.55$395.459.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.60% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$350.00Sep 18$0.88$1.45$2.33$347.67$432.33
$440.00$350.00Sep 18$1.38$1.45$2.83$347.17$442.83
$430.00$360.00Sep 18$0.88$1.85$2.73$357.27$432.73
$440.00$360.00Sep 18$1.38$1.85$3.23$356.77$443.23
$420.00$350.00Sep 18$2.45$1.45$3.90$346.10$423.90
$420.00$360.00Sep 18$2.45$1.85$4.30$355.70$424.30
$410.00$350.00Sep 18$4.70$1.45$6.15$343.85$416.15
$410.00$360.00Sep 18$4.70$1.85$6.55$353.45$416.55
$430.00$380.00Sep 18$0.88$6.30$7.18$372.82$437.18
$440.00$380.00Sep 18$1.38$6.30$7.68$372.32$447.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.25, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360420/430Sep 18$1.97$8.0370%0.25$358.03$421.97
350/360410/420Sep 18$2.65$7.3560%0.36$357.35$412.65
360/380420/430Sep 18$6.02$13.9850%0.43$373.98$426.02
320/350420/430Sep 18$2.52$27.4874%0.09$347.48$422.52
360/380410/420Sep 18$6.70$13.3040%0.50$373.30$416.70
320/350410/420Sep 18$3.20$26.8063%0.12$346.80$413.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.67, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.60$9.4023%15.67
$410.00$420.00$430.00Sep 18$0.68$9.3220%13.71
$420.00$430.00$440.00Sep 18$2.07$7.938%3.83
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Oct 16$0.35$9.6515%27.57
$340.00$350.00$360.00Oct 16$0.25$9.7510%39.00
$350.00$360.00$370.00Oct 16$1.20$8.8013%7.33

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 $-0.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Oct 16-$0.65$19.35
$410.00$420.001:2Sep 18-$0.20$9.80
$400.00$410.001:2Sep 18-$1.85$8.15
$430.00$440.001:2Sep 18-$1.88$8.12
$400.00$410.001:2Oct 16-$8.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Sep 18-$1.05$8.95
$350.00$340.001:2Oct 16-$1.40$8.60
$370.00$360.001:2Oct 16-$3.40$6.60
$360.00$350.001:2Oct 16-$2.75$7.25
$380.00$370.001:2Oct 16-$6.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.71%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Oct 16$14.500.462.3%3.71%5.99%3208
$410.00Oct 16$10.500.384.8%2.68%7.52%1--
$430.00Oct 16$5.100.249.9%1.30%11.26%1--
$400.00Sep 18$6.500.402.3%1.66%3.94%4188
$410.00Sep 18$2.500.284.8%0.64%5.48%687
$420.00Sep 18$2.000.177.4%0.51%7.91%9359

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. 200 contracts (avg 844 vol/day, 196 traded recently)

FFIV averages only 844 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 $370.00 11-19 call last traded $96.40 on 08/28 (now $89.50/$93.50) — try a limit near $91.50. Also watch the $360.00 09-18 call last traded $26.62 on 08/21 (now $32.30/$34.90) — try a limit near $32.30; the $370.00 09-18 call last traded $32.50 on 08/17 (now $24.00/$27.00) — try a limit near $25.50. Most tradeable put: the $380.00 10-16 put last traded $9.77 on 08/13 (now $11.00/$14.80) — try a limit near $11.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$11.00$14.90$12.95$25.90 08/27$10.35–$41.65$12.95--
$390.00Oct 16$19.50$22.50$21.00$33.16 08/27$16.85–$47.75$21.00--
$390.00Nov 20$31.50$35.00$33.25$28.10 08/20$28.15–$58.85$31.50--
$390.00Dec 18$35.60$39.20$37.40$34.70 08/21$32.15–$63.05$35.60--
$390.00Jan 15$39.50$43.20$41.35$49.80 08/26$35.65–$66.95$41.35--
$390.00Nov 19$79.10$84.00$81.55$74.00 08/20$74.25–$106.00$79.10--
$400.00Sep 18$6.50$8.60$7.55$12.50 08/28$5.85–$34.55$7.55188
$400.00Oct 16$14.50$17.80$16.15$23.07 08/28$13.35–$41.10$16.15208
$400.00Nov 20$27.00$30.90$28.95$64.60 07/10$24.15–$52.85$28.957
$400.00Dec 18$30.60$34.40$32.50$32.27 08/19$28.05–$57.00$32.27--
$400.00Jan 15$34.10$38.20$36.15$59.43 07/27$31.90–$61.25$36.15--
$400.00Feb 19$42.10$46.50$44.30$63.57 07/16$38.65–$68.60$44.30--
$400.00Nov 19$74.70$79.50$77.10$81.80 08/28$70.00–$101.25$77.10--
$380.00Sep 18$17.40$19.90$18.65$16.89 08/21$14.15–$49.60$17.40--
$380.00Oct 16$25.20$28.40$26.80$28.00 08/19$21.60–$54.80$26.80--
$380.00Nov 20$37.00$40.10$38.55$76.90 07/10$32.55–$65.10$38.55--
$380.00Dec 18$41.00$45.00$43.00$38.30 08/20$36.70–$69.25$41.00--
$380.00Jan 15$44.80$48.50$46.65$50.00 08/26$40.50–$73.00$46.65--
$380.00Feb 19$51.70$56.00$53.85$58.60 08/26$47.45–$80.50$53.85--
$380.00May 21$64.30$68.00$66.15$73.40 08/26$59.00–$92.05$66.15--
$380.00Aug 20$74.00$79.00$76.50$84.30 08/26$70.00–$102.25$76.50--
$380.00Nov 19$84.50$88.50$86.50$92.80 08/28$78.75–$111.25$86.50--
$410.00Sep 18$2.50$6.90$4.70$9.00 08/28$3.95–$27.85$4.7087
$410.00Oct 16$10.50$14.00$12.25$10.18 08/20$10.20–$35.40$10.50--
$410.00Nov 20$22.60$26.00$24.30$33.16 08/28$20.45–$47.30$24.30--
$410.00Dec 18$26.30$30.70$28.50$31.00 08/26$24.60–$51.30$28.50--
$410.00Jan 15$31.00$34.00$32.50$38.00 08/17$28.00–$55.35$32.50--
$410.00Feb 19$37.30$42.00$39.65$46.20 08/26$34.85–$63.25$39.65--
$410.00Nov 19$70.00$75.00$72.50$69.50 08/21$66.00–$96.25$70.00--
$370.00Sep 18$24.00$27.00$25.50$32.50 08/17$19.85–$57.80$25.5041
$370.00Oct 16$31.00$34.40$32.70$47.20 08/27$26.55–$62.75$32.70--
$370.00Jan 15$50.50$54.00$52.25$47.20 08/25$45.55–$79.80$50.50--
$370.00Nov 19$89.50$93.50$91.50$96.40 08/28$83.00–$116.75$91.5015
$420.00Sep 18$2.00$2.90$2.45$9.00 08/27$1.93–$22.45$2.45359
$420.00Oct 16$7.20$11.10$9.15$19.90 08/27$7.70–$29.55$9.15--
$420.00Nov 20$18.50$23.10$20.80$25.70 08/28$17.45–$41.85$20.80--
$420.00Dec 18$22.50$26.90$24.70$35.00 08/27$21.30–$46.45$24.70--
$420.00Jan 15$26.40$30.00$28.20$38.70 08/27$24.55–$50.20$28.20--
$420.00Feb 19$33.70$37.80$35.75$50.00 08/14$31.25–$57.85$35.75--
$420.00Aug 20$57.00$61.00$59.00$57.25 08/19$53.00–$81.75$57.25--
$420.00Nov 19$66.00$71.00$68.50$67.29 08/19$62.00–$91.75$67.29--
$360.00Sep 18$32.30$34.90$33.60$26.62 08/21$26.00–$66.75$32.302
$360.00Oct 16$38.30$41.50$39.90$58.20 07/23$32.75–$71.05$39.90--
$360.00Dec 18$53.00$56.50$54.75$80.12 07/02$47.50–$82.90$54.75--
$360.00Jan 15$56.70$59.60$58.15$81.21 07/27$51.05–$86.55$58.15--
$360.00May 21$74.90$79.00$76.95$73.70 08/19$68.70–$104.10$74.90--
$360.00Aug 20$84.00$89.00$86.50$104.00 08/07$79.00–$113.75$86.50--
$360.00Nov 19$94.50$98.50$96.50$91.80 08/21$88.00–$122.25$94.50--
$430.00Sep 18$0.00$1.75$0.88$4.05 08/28$0.88–$17.50$0.88--
$430.00Oct 16$5.10$7.80$6.45$10.00 08/28$5.60–$24.75$6.45--
$430.00Nov 20$15.60$19.20$17.40$20.00 08/28$14.55–$36.90$17.40--
$430.00Dec 18$19.20$22.70$20.95$17.80 08/25$18.55–$41.35$19.2035
$430.00Jan 15$22.30$26.40$24.35$34.10 08/27$21.55–$45.65$24.35--
$430.00Feb 19$30.00$34.30$32.15$47.15 08/03$27.95–$53.55$32.15--
$430.00Apr 16$36.00$40.50$38.25$47.52 08/27$33.70–$48.85$38.25--
$430.00May 21$42.40$46.50$44.45$42.10 08/19$39.00–$66.25$42.40--
$350.00Sep 18$41.50$44.30$42.90$49.90 08/17$33.55–$76.20$42.90--
$350.00Nov 20$55.70$59.10$57.40$56.10 07/28$49.55–$86.95$56.10--
$350.00Dec 18$59.40$63.00$61.20$79.34 08/03$53.05–$90.30$61.20--
$350.00Aug 20$90.00$95.00$92.50$112.49 08/10$84.25–$119.75$92.50--
$350.00Nov 19$99.00$104.00$101.50$98.70 08/21$93.50–$128.25$99.00--
$440.00Sep 18$0.00$2.75$1.38$3.31 08/28$1.38–$13.50$1.3811
$440.00Oct 16$2.50$6.80$4.65$9.00 08/28$4.10–$20.70$4.65--
$440.00Nov 20$12.60$17.10$14.85$24.00 08/27$12.60–$32.70$14.85--
$440.00Dec 18$16.00$20.30$18.15$26.00 08/27$15.85–$37.25$18.15--
$440.00Jan 15$19.10$23.50$21.30$37.00 08/06$18.70–$41.45$21.30--
$440.00May 21$38.60$43.00$40.80$45.80 08/28$35.80–$61.75$40.80--
$340.00Sep 18$51.00$53.80$52.40$52.70 08/19$41.80–$85.60$52.40--
$340.00Dec 18$66.90$70.00$68.45$61.69 08/21$60.05–$98.20$66.90--
$340.00Nov 19$104.50$109.50$107.00$100.00 08/20$98.25–$134.25$104.50--
$450.00Sep 18$0.00$1.50$0.75$1.12 08/28$0.75–$10.10$0.75--
$450.00Oct 16$1.30$5.30$3.30$6.30 08/28$2.95–$17.10$3.30--
$450.00Nov 20$10.00$14.70$12.35$19.10 08/27$10.45–$28.80$12.35--
$450.00Dec 18$13.00$17.40$15.20$23.30 08/27$13.70–$32.95$15.20--
$450.00Jan 15$17.00$20.90$18.95$26.00 08/27$16.25–$37.10$18.95--
$450.00Feb 19$23.30$27.60$25.45$30.00 08/18$22.10–$45.10$25.45--
$450.00May 21$35.80$39.40$37.60$42.20 08/28$32.80–$57.70$37.60--
$450.00Nov 19$55.00$60.00$57.50$52.35 08/21$52.00–$79.00$55.00--
$330.00Sep 18$60.40$63.60$62.00$83.00 07/29$50.90–$95.25$62.00--
$330.00Oct 16$63.60$66.50$65.05$85.90 08/10$54.90–$97.35$65.05--
$330.00Jan 15$76.30$80.50$78.40$88.50 07/24$69.70–$109.25$78.40--
$460.00Sep 18$0.00$1.30$0.65$1.85 08/26$0.65–$7.55$0.65--
$460.00Oct 16$0.00$4.80$2.40$2.50 08/25$2.22–$13.50$2.40--
$460.00Nov 20$8.30$12.60$10.45$17.60 08/27$8.70–$25.15$10.45--
$460.00Dec 18$10.60$15.00$12.80$16.00 08/28$11.65–$29.40$12.80--
$460.00Jan 15$14.90$18.50$16.70$35.10 07/27$14.25–$33.25$16.70--
$460.00Feb 19$20.50$24.90$22.70$46.60 07/20$19.65–$41.00$22.70--
$460.00Nov 19$51.50$56.50$54.00$60.00 07/30$48.50–$74.75$54.00--
$320.00Dec 18$81.10$85.40$83.25$104.37 08/27$73.95–$114.55$83.25--
$320.00Feb 19$89.60$93.40$91.50$83.85 08/20$82.40–$122.35$89.60--
$320.00Nov 19$116.50$121.50$119.00$111.50 08/20$110.00–$147.00$116.50--
$470.00Sep 18$0.00$1.45$0.73$0.98 08/26$0.73–$5.45$0.73--
$470.00Oct 16$0.00$4.30$2.15$2.97 08/28$2.03–$11.00$2.15--
$470.00Nov 20$6.30$10.90$8.60$14.90 08/27$7.20–$21.75$8.60--
$470.00Dec 18$8.50$13.40$10.95$11.60 08/19$9.85–$25.85$10.95--
$470.00Jan 15$12.70$15.90$14.30$21.04 08/14$12.20–$29.75$14.30--
$470.00May 21$28.90$33.50$31.20$35.70 08/28$27.50–$49.95$31.20--
$310.00Sep 18$80.60$83.40$82.00$89.50 08/03$69.70–$114.80$82.00--
$310.00Nov 20$87.50$90.30$88.90--$88.90–$88.90—$87.502
$490.00Sep 18$0.00$0.65$0.33--$0.33–$2.55--125
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$8.50$12.20$10.35$7.80 08/27$5.70–$21.45$8.50--
$390.00Oct 16$15.50$19.30$17.40$16.79 08/28$11.65–$26.95$16.79--
$390.00Nov 20$27.00$30.30$28.65$29.05 08/07$21.20–$36.85$28.65--
$390.00Jan 15$32.00$35.80$33.90$46.90 07/24$26.80–$42.25$33.90--
$390.00May 21$46.30$50.30$48.30$42.98 08/13$41.20–$55.45$46.30--
$400.00Sep 18$14.00$17.00$15.50$10.03 08/27$9.15–$28.10$14.00--
$400.00Oct 16$21.00$25.00$23.00$20.35 08/28$15.25–$33.30$21.00--
$400.00Nov 20$32.50$35.60$34.05$25.90 08/27$25.40–$42.80$32.50--
$400.00Dec 18$35.00$38.70$36.85$34.35 08/26$28.20–$45.45$35.00--
$400.00Jan 15$37.50$41.40$39.45$52.70 07/24$30.85–$48.00$39.45--
$400.00Nov 19$63.00$68.00$65.50$66.40 08/26$58.15–$72.75$65.50--
$380.00Sep 18$4.50$8.10$6.30$6.00 08/28$3.45–$15.50$6.0028
$380.00Oct 16$11.00$14.80$12.90$9.77 08/13$9.05–$21.35$11.0039
$380.00Dec 18$25.00$28.80$26.90$24.20 08/04$21.00–$34.35$25.00--
$380.00Jan 15$27.50$31.40$29.45$31.20 07/28$23.25–$36.95$29.45--
$380.00Feb 19$33.00$37.10$35.05$32.20 08/28$29.30–$42.30$33.00--
$380.00Nov 20$22.00$25.60$23.80--$23.80–$23.80—$22.003
$410.00Sep 18$21.00$24.40$22.70$27.84 08/19$13.40–$36.30$22.70--
$410.00Oct 16$27.80$30.60$29.20$21.80 08/27$19.35–$40.20$27.80--
$410.00Nov 20$38.00$41.60$39.80$35.80 08/28$29.50–$49.35$38.00--
$410.00Dec 18$41.00$44.40$42.70$35.80 08/27$32.85–$51.95$41.00--
$410.00Jan 15$43.90$46.70$45.30$41.40 08/04$35.45–$54.25$43.90--
$370.00Sep 18$1.50$5.30$3.40$4.31 08/28$2.23–$10.80$3.40--
$370.00Oct 16$7.80$11.20$9.50$6.51 08/27$6.20–$16.45$7.80131
$370.00Nov 20$18.00$21.40$19.70$22.57 08/19$15.05–$26.10$19.70--
$370.00Feb 19$28.60$32.40$30.50$27.30 08/28$25.70–$37.30$28.60--
$370.00May 21$36.70$41.00$38.85$36.27 07/09$33.00–$45.05$36.70--
$420.00Sep 18$29.00$32.10$30.55$27.87 08/26$17.95–$44.35$29.00--
$420.00Oct 16$34.60$37.80$36.20$27.05 08/27$23.75–$47.75$34.60--
$420.00Dec 18$47.00$50.40$48.70$47.70 08/03$37.70–$58.40$47.70--
$420.00Feb 19$55.00$58.60$56.80$52.20 08/28$46.40–$65.80$55.00--
$360.00Sep 18$0.70$3.00$1.85$1.80 08/28$1.48–$6.70$1.80--
$360.00Oct 16$4.50$8.40$6.45$4.71 08/27$4.45–$12.75$4.7116
$360.00Nov 20$14.00$17.80$15.90$21.90 07/29$12.25–$21.75$15.90--
$360.00Jan 15$20.50$23.10$21.80$22.25 07/10$17.35–$27.30$21.80--
$360.00Feb 19$24.50$28.50$26.50$24.80 08/26$22.60–$32.50$24.80--
$430.00Sep 18$38.10$40.90$39.50$46.40 07/27$22.90–$53.75$39.50--
$430.00Oct 16$42.00$45.20$43.60$29.96 08/27$29.10–$55.75$42.00--
$430.00Nov 20$51.50$54.60$53.05$48.35 08/28$39.50–$63.10$51.50--
$430.00Dec 18$53.70$57.00$55.35$51.20 08/28$42.65–$65.60$53.70--
$430.00Jan 15$55.60$59.40$57.50$47.20 08/12$45.50–$67.60$55.60--
$430.00Feb 19$61.20$65.00$63.10$58.00 08/28$51.60–$72.40$61.20--
$350.00Sep 18$0.00$2.90$1.45$1.05 08/28$0.83–$4.45$1.05--
$350.00Oct 16$2.80$6.40$4.60$4.55 08/28$3.10–$9.40$4.55113
$350.00Nov 20$11.00$15.00$13.00$10.40 08/27$10.15–$18.45$11.00--
$350.00Dec 18$13.50$18.00$15.75$18.50 08/26$12.20–$20.90$15.75--
$350.00Jan 15$17.10$19.70$18.40$23.80 07/21$14.60–$23.35$18.40--
$350.00Aug 20$34.00$38.50$36.25$41.93 08/20$32.00–$42.25$36.25--
$350.00Nov 19$39.50$44.00$41.75$42.50 08/26$37.00–$47.50$41.75--
$440.00Oct 16$50.10$53.30$51.70$36.50 08/27$34.50–$64.55$50.10--
$440.00Nov 20$58.50$61.70$60.10$51.00 08/14$45.35–$71.00$58.50--
$440.00Dec 18$60.50$63.90$62.20$53.10 07/10$48.30–$73.25$60.50--
$440.00Feb 19$68.00$71.40$69.70$61.70 08/27$56.95–$79.40$68.00--
$440.00May 21$75.10$79.70$77.40$69.30 08/27$65.55–$86.20$75.10--
$340.00Sep 18$0.00$1.90$0.95$0.61 08/27$0.50–$3.20$0.61--
$340.00Oct 16$1.00$5.00$3.00$5.15 08/06$1.40–$6.95$3.0018
$450.00Oct 16$59.00$62.90$60.95$43.61 08/27$41.10–$73.65$59.00--
$450.00Dec 18$68.00$71.40$69.70$58.50 07/10$54.25–$81.20$68.00--
$450.00Jan 15$70.00$73.50$71.75$68.80 08/07$57.00–$82.65$70.00--
$450.00Nov 19$93.00$98.00$95.50$87.60 08/11$84.75–$104.50$93.00--
$330.00Sep 18$0.05$0.65$0.35$1.60 08/21$0.35–$2.50$0.35--
$330.00Oct 16$0.05$4.30$2.17$7.31 07/15$2.15–$4.93$2.17--
$330.00Nov 20$6.00$10.00$8.00$10.55 08/25$6.25–$12.05$8.00--
$330.00Jan 15$9.80$14.10$11.95$17.00 08/20$10.20–$16.30$11.95--
$460.00Nov 20$74.00$77.30$75.65$61.50 08/13$57.60–$87.30$74.00--
$460.00Nov 19$99.50$104.50$102.00$108.00 07/30$90.50–$111.00$102.00--
$320.00Oct 16$0.05$3.70$1.88$3.70 08/28$1.88–$3.55$1.88--
$320.00Jan 15$7.50$11.80$9.65$13.00 07/15$8.15–$13.70$9.65--
$320.00Apr 16$14.50$18.70$16.60--$16.60–$16.60—$14.5020
$470.00Oct 16$77.70$81.30$79.50$68.00 08/11$54.95–$92.60$77.70--
$470.00Nov 20$82.50$85.60$84.05$74.00 08/27$64.20–$95.75$82.50--
$310.00Sep 18$0.00$0.25$0.13$0.52 08/18$0.13–$2.00$0.13--
$310.00Oct 16$0.00$3.20$1.60$1.17 08/12$1.45–$2.78$1.17--
$310.00Dec 18$4.50$8.60$6.55$5.60 08/13$4.90–$9.65$5.60--
$310.00Nov 19$24.50$29.50$27.00$26.12 08/26$24.50–$31.50$26.12--
$480.00Sep 18$87.40$90.00$88.70$85.40 07/16$59.50–$102.20$87.40--
$480.00Oct 16$87.20$91.20$89.20$76.50 08/11$63.20–$102.40$87.20--
$480.00Nov 20$91.00$94.10$92.55$74.60 08/13$71.35–$104.90$91.00--
$300.00Oct 16$0.00$3.70$1.85$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$1.95$5.40$3.68$7.60 07/30$2.35–$6.05$3.6816
$300.00Dec 18$3.00$7.20$5.10$9.60 07/16$3.90–$7.80$5.10--
$300.00Aug 20$17.50$22.00$19.75$20.67 07/01$17.50–$23.50$19.75--
$490.00Sep 18$97.40$100.00$98.70$88.20 07/28$68.50–$112.20$97.40--
$490.00Oct 16$97.40$100.90$99.15$117.50 07/28$71.40–$112.20$99.15--
$290.00Sep 18$0.00$3.50$1.75$3.50 07/23$1.70–$2.50$1.75--
$290.00Oct 16$0.00$3.50$1.75$2.12 07/28$1.02–$2.45$1.75--
$290.00Nov 20$0.70$4.70$2.70$3.40 08/17$2.40–$4.75$2.70--
$290.00Dec 18$2.00$5.70$3.85$3.20 08/27$3.05–$6.25$3.20--
$290.00Feb 19$5.50$9.60$7.55$11.80 07/16$6.45–$10.60$7.55--
$500.00Oct 16$107.20$111.10$109.15$94.50 08/11$80.20–$122.20$107.20--
$280.00Sep 18$0.00$3.60$1.80$0.80 07/30$1.40–$2.50$0.80--
$280.00Dec 18$1.00$4.60$2.80$3.80 08/17$2.55–$4.95$2.80--
$280.00Jan 15$2.00$5.70$3.85$7.60 07/20$2.85–$6.00$3.85--
$280.00May 21$8.50$12.60$10.55$11.64 07/09$9.60–$13.40$10.55--
$280.00Nov 19$16.50$21.00$18.75$21.34 07/31$17.00–$22.00$18.75--
$510.00Sep 18$117.40$120.00$118.70$114.00 08/03$87.35–$132.20$117.40--
$270.00Nov 20$0.00$4.00$2.00$4.70 07/06$1.50–$2.80$2.00--
$520.00Sep 18$127.40$130.90$129.15$105.50 08/13$97.30–$142.20$127.40--
$520.00Oct 16$127.00$131.10$129.05$146.60 07/28$98.45–$142.25$129.05--
$260.00Oct 16$0.00$3.10$1.55$1.00 07/30$1.55–$2.50$1.00--

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 244
Total Puts 96
Put/Call Ratio 0.39
Net Difference 148

Prior's Put/Call Breakdown

Total Calls 1,082
Total Puts 202
Put/Call Ratio 0.19
Net Difference 880

Prior 7-Day Put/Call Summary

Total Calls 5,382
Total Puts 1,387
Average Put/Call Ratio 0.21
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