Tour v526
FFIV
F5 INC
$392.15 +0.27%
$391.85 (-0.08%)🌙
as of 09/03 06:27 PM
(9/2 18:27) ◀
|
Thursday, September 3, 2026 (6:27pm)
January 2026
|
▶ (9/4 18:27)
◀ 9/3 18:27 ▶

Option Volume

Detail
ℹ
Current (09/03) 202
Calls: 96 (48%)
Puts: 106 (52%)
Prior (09/02) 340
Calls: 244 (72%)
Puts: 96 (28%)
Current vs Prior -40.59%
Calls: -60.66% (Calls)
Puts: +10.42% (Puts)
Prior 7-Day Total 6,650
Calls: 5,179 (78%)
Puts: 1,471 (22%)
Prior 7-Day Average 950
Calls: 739 (78%)
Puts: 210 (22%)
Current vs Prior 7-Day Avg -78.74%
Calls: -87.02%
Puts: -49.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/03) $234.1K
Calls: $51.6K (22%)
Puts: $182.5K (78%)
Prior (09/02) $569.1K
Calls: $485.0K (85%)
Puts: $84.1K (15%)
Current vs Prior -58.85%
Calls: -89.35%
Puts: +117.02%
Prior 7-Day Total $5.40M
Calls: $3.20M (59%)
Puts: $2.20M (41%)
Prior 7-Day Average $770.9K
Calls: $456.6K (59%)
Puts: $314.3K (41%)
Current vs Prior 7-Day Avg -69.63%
Calls: -88.69%
Puts: -41.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 1.10
Prior (09/02) 0.39
Current vs Prior +180.64%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +313.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/03) 1,498
Calls: 1,025 (68%)
Puts: 473 (32%)
Prior (09/02) 1,479
Calls: 1,095 (74%)
Puts: 384 (26%)
Current vs Prior +1.28%
Prior 7-Day Total 13,937
Calls: 9,685 (69%)
Puts: 4,252 (31%)
Prior 7-Day Average 1,991
Calls: 1,383 (69%)
Puts: 607 (31%)
Current vs Prior 7-Day Avg -24.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.86% | 10.68%
Prior 7.27% | 11.25%
Current vs Prior -5.71% | -5.03%
Prior 7-Day Avg 7.93% | 11.62%
Current vs 7-Day Avg -13.49% | -8.03%
Prior 7-Day Eod 7.27% | 11.25%
Current vs 7-Day Eod -5.71% | -5.03%
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 bearish conviction with 78% of dollar volume in puts ($182.5K) vs calls ($51.6K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 2 of results (avg 7.5%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 1638.4040.80$39.606.1%10.7976
$360.00Sep 1832.0035.00$33.509.0%20.864
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. 3 found (avg delta 0.73, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1832.0035.00$33.509.0%20.864
$360.00Oct 1638.4040.80$39.606.1%10.7976
$390.00Oct 1618.2021.80$20.0018.0%30.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 167, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.001.60$0.80200.0%740.06346
$490.00Sep 180.003.50$1.75200.0%50.0722
$390.00Oct 1618.2021.80$20.0018.0%30.54--
$360.00Sep 1832.0035.00$33.509.0%20.864
$400.00Sep 185.007.90$6.4545.0%10.39187
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 181.205.00$3.10122.6%740.19438
$380.00Sep 183.607.10$5.3565.4%10.3029
$340.00Oct 161.804.30$3.0582.0%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. -- 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. 8 found (best R:R 0.53, avg 6.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$390.00Oct 16$19.60$10.40$19.6079%0.53$379.60
$420.00$430.00Sep 18$0.53$9.47$0.5318%17.87$420.53
$400.00$420.00Sep 18$3.87$16.13$3.8739%4.17$403.87
$390.00$400.00Oct 16$4.60$5.40$4.6054%1.17$394.60
$430.00$450.00Sep 18$1.25$18.75$1.2514%15.00$431.25
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Sep 18$2.25$7.75$2.2530%3.44$377.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.12, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$470.00Oct 16$4.40$4.40$35.6077%0.12$434.40
$400.00$430.00Oct 16$9.70$9.70$20.3054%0.48$409.70
$430.00$450.00Sep 18$1.25$1.25$18.7586%0.07$431.25
$400.00$420.00Sep 18$3.87$3.87$16.1361%0.24$403.87
$420.00$430.00Sep 18$0.53$0.53$9.4782%0.06$420.53
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Sep 18$2.25$2.25$7.7570%0.29$377.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.95, cheapest $8.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$8.9530.4%35.4%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.99% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$370.00Sep 18$0.80$3.10$3.90$366.10$453.90
$470.00$340.00Oct 16$1.30$3.05$4.35$335.65$474.35
$430.00$370.00Sep 18$2.05$3.10$5.15$364.85$435.15
$490.00$370.00Sep 18$1.75$3.10$4.85$365.15$494.85
$420.00$370.00Sep 18$2.58$3.10$5.68$364.32$425.68
$450.00$380.00Sep 18$0.80$5.35$6.15$373.85$456.15
$430.00$380.00Sep 18$2.05$5.35$7.40$372.60$437.40
$420.00$380.00Sep 18$2.58$5.35$7.93$372.07$427.93
$490.00$380.00Sep 18$1.75$5.35$7.10$372.90$497.10
$430.00$340.00Oct 16$5.70$3.05$8.75$331.25$438.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.39, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380420/430Sep 18$2.78$7.2252%0.39$377.22$422.78
370/380430/450Sep 18$3.50$16.5056%0.21$376.50$433.50

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.40, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$390.001:2Oct 16-$0.40$29.60
$450.00$490.001:2Sep 18-$2.70$37.30
$420.00$430.001:2Sep 18-$1.52$8.48
$360.00$400.001:2Sep 18$20.60$19.40
$400.00$430.001:2Oct 16$4.00$26.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Sep 18-$0.85$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.44%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Oct 16$13.500.462.0%3.44%5.44%1--
$430.00Oct 16$4.100.239.7%1.05%10.70%1--
$400.00Sep 18$5.000.392.0%1.28%3.28%1187
$470.00Oct 16$1.000.0719.9%0.26%20.11%1--
$420.00Sep 18$0.650.187.1%0.17%7.27%1367

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. 199 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 $380.00 11-19 call last traded $92.80 on 08/28 (now $84.00/$88.50) — try a limit near $86.25. Also watch the $360.00 10-16 call last traded $58.20 on 07/23 (now $38.40/$40.80) — try a limit near $39.60; the $360.00 09-18 call last traded $26.62 on 08/21 (now $32.00/$35.00) — try a limit near $32.00. Most tradeable put: the $430.00 12-18 put last traded $51.20 on 08/28 (now $53.00/$56.30) — try a limit near $53.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$10.50$13.60$12.05$25.90 08/27$10.35–$41.65$12.05--
$390.00Oct 16$18.20$21.80$20.00$33.16 08/27$16.85–$47.75$20.00--
$390.00Nov 20$31.30$35.30$33.30$28.10 08/20$28.15–$58.85$31.30--
$390.00Dec 18$35.00$39.00$37.00$34.70 08/21$32.15–$63.05$35.00--
$390.00Jan 15$39.40$43.50$41.45$49.80 08/26$35.65–$66.95$41.45--
$390.00Nov 19$79.50$83.50$81.50$74.00 08/20$74.25–$106.00$79.50--
$390.00Feb 19$46.90$50.30$48.60--$48.60–$48.60—$46.902
$400.00Sep 18$5.00$7.90$6.45$12.50 08/28$5.85–$34.55$6.45187
$400.00Oct 16$13.50$17.30$15.40$23.07 08/28$13.35–$41.10$15.40--
$400.00Nov 20$26.70$30.40$28.55$64.60 07/10$24.15–$52.85$28.55--
$400.00Dec 18$30.20$34.40$32.30$32.27 08/19$28.05–$57.00$32.27--
$400.00Jan 15$34.60$38.50$36.55$59.43 07/27$31.90–$61.25$36.55--
$400.00Feb 19$41.50$45.40$43.45$63.57 07/16$38.65–$68.60$43.45--
$400.00Nov 19$74.50$79.20$76.85$81.80 08/28$70.00–$101.25$76.85--
$380.00Sep 18$16.20$19.90$18.05$16.89 08/21$14.15–$49.60$16.89--
$380.00Oct 16$24.00$27.20$25.60$28.00 08/19$21.60–$54.80$25.60--
$380.00Nov 20$36.50$40.40$38.45$76.90 07/10$32.55–$65.10$38.45--
$380.00Dec 18$40.40$44.50$42.45$38.30 08/20$36.70–$69.25$40.40--
$380.00Jan 15$44.70$48.50$46.60$50.00 08/26$40.50–$73.00$46.60--
$380.00Feb 19$51.50$54.90$53.20$58.60 08/26$47.45–$80.50$53.20--
$380.00May 21$64.00$67.90$65.95$73.40 08/26$59.00–$92.05$65.95--
$380.00Aug 20$74.50$78.90$76.70$84.30 08/26$70.00–$102.25$76.70--
$380.00Nov 19$84.00$88.50$86.25$92.80 08/28$78.75–$111.25$86.2521
$410.00Sep 18$2.05$4.70$3.38$9.00 08/28$3.38–$27.85$3.38--
$410.00Oct 16$9.70$12.30$11.00$10.18 08/20$10.20–$35.40$10.18--
$410.00Nov 20$22.40$26.40$24.40$33.16 08/28$20.45–$47.30$24.40--
$410.00Dec 18$26.40$29.90$28.15$31.00 08/26$24.60–$51.30$28.15--
$410.00Jan 15$30.30$34.30$32.30$38.00 08/17$28.00–$55.35$32.30--
$410.00Feb 19$37.50$41.00$39.25$46.20 08/26$34.85–$63.25$39.25--
$410.00Nov 19$70.50$75.00$72.75$69.50 08/21$66.00–$96.25$70.50--
$370.00Sep 18$23.70$26.60$25.15$32.50 08/17$19.85–$57.80$25.15--
$370.00Oct 16$31.10$33.60$32.35$47.20 08/27$26.55–$62.75$32.35--
$370.00Jan 15$50.40$54.00$52.20$47.20 08/25$45.55–$79.80$50.40--
$370.00Nov 19$89.00$93.50$91.25$96.40 08/28$83.00–$116.75$91.25--
$420.00Sep 18$0.65$4.50$2.58$9.00 08/27$1.93–$22.45$2.58367
$420.00Oct 16$6.90$10.30$8.60$19.90 08/27$7.70–$29.55$8.60--
$420.00Nov 20$18.80$22.60$20.70$25.70 08/28$17.45–$41.85$20.70--
$420.00Dec 18$22.30$26.10$24.20$35.00 08/27$21.30–$46.45$24.20--
$420.00Jan 15$26.30$30.40$28.35$38.70 08/27$24.55–$50.20$28.35--
$420.00Feb 19$33.00$37.00$35.00$50.00 08/14$31.25–$57.85$35.00--
$420.00Aug 20$56.50$61.00$58.75$57.25 08/19$53.00–$81.75$57.25--
$420.00Nov 19$66.50$70.70$68.60$67.29 08/19$62.00–$91.75$67.29--
$360.00Sep 18$32.00$35.00$33.50$26.62 08/21$26.00–$66.75$32.004
$360.00Oct 16$38.40$40.80$39.60$58.20 07/23$32.75–$71.05$39.6076
$360.00Dec 18$52.70$56.80$54.75$80.12 07/02$47.50–$82.90$54.75--
$360.00Jan 15$56.80$59.50$58.15$81.21 07/27$51.05–$86.55$58.15--
$360.00May 21$74.60$78.50$76.55$73.70 08/19$68.70–$104.10$74.60--
$360.00Aug 20$84.50$89.50$87.00$104.00 08/07$79.00–$113.75$87.00--
$360.00Nov 19$94.00$99.00$96.50$91.80 08/21$88.00–$122.25$94.00--
$430.00Sep 18$0.00$4.10$2.05$4.05 08/28$0.88–$17.50$2.05--
$430.00Oct 16$4.10$7.30$5.70$10.00 08/28$5.60–$24.75$5.70--
$430.00Nov 20$15.00$19.20$17.10$20.00 08/28$14.55–$36.90$17.10--
$430.00Dec 18$18.90$22.70$20.80$17.80 08/25$18.55–$41.35$18.90--
$430.00Jan 15$22.50$26.50$24.50$34.10 08/27$21.55–$45.65$24.50--
$430.00Feb 19$29.50$33.40$31.45$47.15 08/03$27.95–$53.55$31.45--
$430.00Apr 16$35.80$40.00$37.90$47.52 08/27$33.70–$48.85$37.90--
$430.00May 21$42.50$46.00$44.25$42.10 08/19$39.00–$66.25$42.50--
$350.00Sep 18$41.20$44.30$42.75$49.90 08/17$33.55–$76.20$42.75--
$350.00Nov 20$55.20$59.50$57.35$56.10 07/28$49.55–$86.95$56.10--
$350.00Dec 18$59.40$63.50$61.45$79.34 08/03$53.05–$90.30$61.45--
$350.00Aug 20$90.00$95.00$92.50$112.49 08/10$84.25–$119.75$92.50--
$350.00Nov 19$99.50$104.20$101.85$98.70 08/21$93.50–$128.25$99.50--
$440.00Sep 18$0.00$2.25$1.13$3.31 08/28$1.13–$13.50$1.13--
$440.00Oct 16$2.20$5.50$3.85$9.00 08/28$3.85–$20.70$3.85--
$440.00Nov 20$12.70$16.50$14.60$24.00 08/27$12.60–$32.70$14.60--
$440.00Dec 18$15.80$19.60$17.70$26.00 08/27$15.85–$37.25$17.70--
$440.00Jan 15$19.30$23.50$21.40$37.00 08/06$18.70–$41.45$21.40--
$440.00May 21$38.90$42.40$40.65$45.80 08/28$35.80–$61.75$40.65--
$340.00Sep 18$50.80$54.50$52.65$52.70 08/19$41.80–$85.60$52.65--
$340.00Dec 18$66.80$70.00$68.40$61.69 08/21$60.05–$98.20$66.80--
$340.00Nov 19$105.00$110.00$107.50$100.00 08/20$98.25–$134.25$105.00--
$450.00Sep 18$0.00$1.60$0.80$1.12 08/28$0.75–$10.10$0.80346
$450.00Oct 16$0.50$4.40$2.45$6.30 08/28$2.45–$17.10$2.45--
$450.00Nov 20$10.00$14.00$12.00$19.10 08/27$10.45–$28.80$12.00--
$450.00Dec 18$12.70$17.10$14.90$23.30 08/27$13.70–$32.95$14.90--
$450.00Jan 15$16.40$20.50$18.45$26.00 08/27$16.25–$37.10$18.45--
$450.00Feb 19$23.00$26.90$24.95$30.00 08/18$22.10–$45.10$24.95--
$450.00May 21$34.80$39.00$36.90$42.20 08/28$32.80–$57.70$36.90--
$450.00Nov 19$55.00$60.00$57.50$52.35 08/21$52.00–$79.00$55.00--
$330.00Sep 18$60.80$64.40$62.60$83.00 07/29$50.90–$95.25$62.60--
$330.00Oct 16$63.30$66.60$64.95$85.90 08/10$54.90–$97.35$64.95--
$330.00Jan 15$77.00$81.00$79.00$88.50 07/24$69.70–$109.25$79.00--
$460.00Sep 18$0.00$1.65$0.83$1.85 08/26$0.65–$7.55$0.83--
$460.00Oct 16$0.00$4.50$2.25$2.50 08/25$2.22–$13.50$2.25--
$460.00Nov 20$7.50$11.80$9.65$17.60 08/27$8.70–$25.15$9.65--
$460.00Dec 18$10.50$14.80$12.65$16.00 08/28$11.65–$29.40$12.65--
$460.00Jan 15$13.90$18.00$15.95$35.10 07/27$14.25–$33.25$15.95--
$460.00Feb 19$20.00$24.10$22.05$46.60 07/20$19.65–$41.00$22.05--
$460.00Nov 19$51.50$56.50$54.00$60.00 07/30$48.50–$74.75$54.00--
$320.00Dec 18$81.70$86.00$83.85$104.37 08/27$73.95–$114.55$83.85--
$320.00Feb 19$90.20$93.30$91.75$83.85 08/20$82.40–$122.35$90.20--
$320.00Nov 19$117.00$122.00$119.50$111.50 08/20$110.00–$147.00$117.00--
$470.00Sep 18$0.00$3.70$1.85$0.98 08/26$0.73–$5.45$0.98--
$470.00Oct 16$1.00$1.60$1.30$2.97 08/28$1.30–$11.00$1.30--
$470.00Nov 20$6.00$10.30$8.15$14.90 08/27$7.20–$21.75$8.15--
$470.00Dec 18$8.50$13.00$10.75$11.60 08/19$9.85–$25.85$10.75--
$470.00Jan 15$11.90$15.50$13.70$21.04 08/14$12.20–$29.75$13.70--
$470.00May 21$28.60$33.00$30.80$35.70 08/28$27.50–$49.95$30.80--
$310.00Sep 18$80.50$84.30$82.40$89.50 08/03$69.70–$114.80$82.40--
$490.00Sep 18$0.00$3.50$1.75--$0.33–$2.55--22
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$7.60$10.20$8.90$7.80 08/27$5.70–$21.45$7.80--
$390.00Oct 16$15.00$17.70$16.35$16.79 08/28$11.65–$26.95$16.35--
$390.00Nov 20$26.20$30.20$28.20$29.05 08/07$21.20–$36.85$28.20--
$390.00Jan 15$32.00$36.00$34.00$46.90 07/24$26.80–$42.25$34.00--
$390.00May 21$45.60$49.90$47.75$42.98 08/13$41.20–$55.45$45.60--
$400.00Sep 18$13.50$16.20$14.85$10.03 08/27$9.15–$28.10$13.50--
$400.00Oct 16$20.50$23.30$21.90$20.35 08/28$15.25–$33.30$20.50--
$400.00Nov 20$31.50$35.60$33.55$25.90 08/27$25.40–$42.80$31.50--
$400.00Dec 18$34.30$38.30$36.30$34.35 08/26$28.20–$45.45$34.35--
$400.00Jan 15$37.10$40.60$38.85$52.70 07/24$30.85–$48.00$38.85--
$400.00Nov 19$63.00$67.50$65.25$66.40 08/26$58.15–$72.75$65.25--
$380.00Sep 18$3.60$7.10$5.35$6.00 08/28$3.45–$15.50$5.3529
$380.00Oct 16$10.50$13.90$12.20$9.77 08/13$9.05–$21.35$10.50--
$380.00Dec 18$24.30$28.60$26.45$24.20 08/04$21.00–$34.35$24.30--
$380.00Jan 15$27.20$31.50$29.35$31.20 07/28$23.25–$36.95$29.35--
$380.00Feb 19$32.60$35.60$34.10$32.20 08/28$29.30–$42.30$32.60--
$410.00Sep 18$20.50$23.00$21.75$27.84 08/19$13.40–$36.30$21.75--
$410.00Oct 16$26.50$29.10$27.80$21.80 08/27$19.35–$40.20$26.50--
$410.00Nov 20$37.60$41.20$39.40$35.80 08/28$29.50–$49.35$37.60--
$410.00Dec 18$40.10$44.00$42.05$35.80 08/27$32.85–$51.95$40.10--
$410.00Jan 15$42.90$46.80$44.85$41.40 08/04$35.45–$54.25$42.90--
$370.00Sep 18$1.20$5.00$3.10$4.31 08/28$2.23–$10.80$3.10438
$370.00Oct 16$7.40$10.10$8.75$6.51 08/27$6.20–$16.45$7.40--
$370.00Nov 20$17.00$21.10$19.05$22.57 08/19$15.05–$26.10$19.05--
$370.00Feb 19$28.00$32.10$30.05$27.30 08/28$25.70–$37.30$28.00--
$370.00May 21$36.00$40.40$38.20$36.27 07/09$33.00–$45.05$36.27--
$420.00Sep 18$28.50$31.40$29.95$27.87 08/26$17.95–$44.35$28.50--
$420.00Oct 16$33.50$36.20$34.85$27.05 08/27$23.75–$47.75$33.50--
$420.00Dec 18$46.50$50.20$48.35$47.70 08/03$37.70–$58.40$47.70--
$420.00Feb 19$54.00$58.20$56.10$52.20 08/28$46.40–$65.80$54.00--
$360.00Sep 18$0.70$4.10$2.40$1.80 08/28$1.48–$6.70$1.80--
$360.00Oct 16$4.30$7.20$5.75$4.71 08/27$4.45–$12.75$4.71--
$360.00Nov 20$13.50$17.20$15.35$21.90 07/29$12.25–$21.75$15.35--
$360.00Jan 15$19.10$23.00$21.05$22.25 07/10$17.35–$27.30$21.05--
$360.00Feb 19$24.00$28.20$26.10$24.80 08/26$22.60–$32.50$24.80--
$430.00Sep 18$37.50$40.70$39.10$46.40 07/27$22.90–$53.75$39.10--
$430.00Oct 16$41.00$44.10$42.55$29.96 08/27$29.10–$55.75$41.00--
$430.00Nov 20$50.50$54.00$52.25$48.35 08/28$39.50–$63.10$50.50--
$430.00Dec 18$53.00$56.30$54.65$51.20 08/28$42.65–$65.60$53.005
$430.00Jan 15$55.30$59.40$57.35$47.20 08/12$45.50–$67.60$55.30--
$430.00Feb 19$60.00$64.30$62.15$58.00 08/28$51.60–$72.40$60.00--
$350.00Sep 18$0.00$1.35$0.68$1.05 08/28$0.68–$4.45$0.68--
$350.00Oct 16$3.70$6.00$4.85$4.55 08/28$3.10–$9.40$4.55--
$350.00Nov 20$10.30$14.70$12.50$10.40 08/27$10.15–$18.45$10.40--
$350.00Dec 18$13.00$17.50$15.25$18.50 08/26$12.20–$20.90$15.25--
$350.00Jan 15$15.50$19.50$17.50$23.80 07/21$14.60–$23.35$17.50--
$350.00Aug 20$34.00$38.50$36.25$41.93 08/20$32.00–$42.25$36.25--
$350.00Nov 19$39.00$44.00$41.50$42.50 08/26$37.00–$47.50$41.50--
$440.00Oct 16$49.60$52.30$50.95$36.50 08/27$34.50–$64.55$49.60--
$440.00Nov 20$57.50$61.00$59.25$51.00 08/14$45.35–$71.00$57.50--
$440.00Dec 18$60.00$63.70$61.85$53.10 07/10$48.30–$73.25$60.00--
$440.00Feb 19$67.00$71.00$69.00$61.70 08/27$56.95–$79.40$67.00--
$440.00May 21$74.90$78.70$76.80$69.30 08/27$65.55–$86.20$74.90--
$340.00Sep 18$0.00$4.00$2.00$0.61 08/27$0.50–$3.20$0.61--
$340.00Oct 16$1.80$4.30$3.05$5.15 08/06$1.40–$6.95$3.05--
$450.00Oct 16$57.60$61.70$59.65$43.61 08/27$41.10–$73.65$57.60--
$450.00Dec 18$67.00$71.10$69.05$58.50 07/10$54.25–$81.20$67.00--
$450.00Jan 15$69.50$73.50$71.50$68.80 08/07$57.00–$82.65$69.50--
$450.00Nov 19$92.50$97.00$94.75$87.60 08/11$84.75–$104.50$92.50--
$330.00Sep 18$0.05$1.90$0.98$1.60 08/21$0.35–$2.50$0.98--
$330.00Oct 16$0.00$4.30$2.15$7.31 07/15$2.15–$4.93$2.15--
$330.00Nov 20$5.50$10.00$7.75$10.55 08/25$6.25–$12.05$7.75--
$330.00Jan 15$9.70$14.00$11.85$17.00 08/20$10.20–$16.30$11.85--
$460.00Nov 20$72.60$76.70$74.65$61.50 08/13$57.60–$87.30$72.60--
$460.00Nov 19$99.00$103.50$101.25$108.00 07/30$90.50–$111.00$101.25--
$320.00Oct 16$0.00$4.20$2.10$3.70 08/28$1.88–$3.55$2.10--
$320.00Jan 15$7.40$12.00$9.70$13.00 07/15$8.15–$13.70$9.70--
$320.00Feb 19$11.40$15.20$13.30--$13.30–$13.30—$11.401
$470.00Oct 16$76.50$80.20$78.35$68.00 08/11$54.95–$92.60$76.50--
$470.00Nov 20$81.00$85.00$83.00$74.00 08/27$64.20–$95.75$81.00--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.13–$2.00$0.52--
$310.00Oct 16$0.00$4.00$2.00$1.17 08/12$1.45–$2.78$1.17--
$310.00Dec 18$4.00$8.60$6.30$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$86.90$90.00$88.45$85.40 07/16$59.50–$102.20$86.90--
$480.00Oct 16$86.30$90.00$88.15$76.50 08/11$63.20–$102.40$86.30--
$480.00Nov 20$89.50$93.70$91.60$74.60 08/13$71.35–$104.90$89.50--
$300.00Oct 16$0.25$4.10$2.17$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$1.40$5.30$3.35$7.60 07/30$2.35–$6.05$3.35--
$300.00Dec 18$2.50$7.20$4.85$9.60 07/16$3.90–$7.80$4.85--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$17.50–$23.50$19.50--
$490.00Sep 18$96.90$100.00$98.45$88.20 07/28$68.50–$112.20$96.90--
$490.00Oct 16$95.90$100.30$98.10$117.50 07/28$71.40–$112.20$98.10--
$290.00Sep 18$0.00$3.40$1.70$3.50 07/23$1.70–$2.50$1.70--
$290.00Oct 16$0.00$3.60$1.80$2.12 07/28$1.02–$2.45$1.80--
$290.00Nov 20$0.50$4.80$2.65$3.40 08/17$2.40–$4.75$2.65--
$290.00Dec 18$1.50$6.20$3.85$3.20 08/27$3.05–$6.25$3.20--
$290.00Feb 19$5.50$9.70$7.60$11.80 07/16$6.45–$10.60$7.60--
$500.00Oct 16$105.90$110.40$108.15$94.50 08/11$80.20–$122.20$105.90--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.40–$2.50$0.80--
$280.00Dec 18$0.50$4.40$2.45$3.80 08/17$2.45–$4.95$2.45--
$280.00Jan 15$1.55$5.80$3.68$7.60 07/20$2.85–$6.00$3.68--
$280.00May 21$8.10$12.40$10.25$11.64 07/09$9.60–$13.40$10.25--
$280.00Nov 19$16.00$21.00$18.50$21.34 07/31$17.00–$22.00$18.50--
$510.00Sep 18$116.30$120.00$118.15$114.00 08/03$87.35–$132.20$116.30--
$270.00Nov 20$0.00$4.40$2.20$4.70 07/06$1.50–$2.80$2.20--
$520.00Sep 18$126.30$130.00$128.15$105.50 08/13$97.30–$142.20$126.30--
$520.00Oct 16$125.90$130.40$128.15$146.60 07/28$98.45–$142.25$128.15--
$260.00Oct 16$0.00$3.90$1.95$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 96
Total Puts 106
Put/Call Ratio 1.10
Net Difference -10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,179
Total Puts 1,471
Average Put/Call Ratio 0.27
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