Tour v526
FFIV
F5 INC
$390.47 -0.43%
(9/3 18:27) ◀
|
Friday, September 4, 2026 (6:27pm)
January 2026
|
▶ (9/8 18:27)
◀ 9/4 18:27 ▶

Option Volume

Detail
ℹ
Current (09/04) 220
Calls: 67 (30%)
Puts: 153 (70%)
Prior (09/03) 202
Calls: 96 (48%)
Puts: 106 (52%)
Current vs Prior +8.91%
Calls: -30.21% (Calls)
Puts: +44.34% (Puts)
Prior 7-Day Total 6,749
Calls: 5,192 (77%)
Puts: 1,557 (23%)
Prior 7-Day Average 964
Calls: 741 (77%)
Puts: 222 (23%)
Current vs Prior 7-Day Avg -77.18%
Calls: -90.97%
Puts: -31.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/04) $1.09M
Calls: $364.3K (34%)
Puts: $721.7K (66%)
Prior (09/03) $234.1K
Calls: $51.6K (22%)
Puts: $182.5K (78%)
Current vs Prior +363.80%
Calls: +605.50%
Puts: +295.42%
Prior 7-Day Total $5.49M
Calls: $3.14M (57%)
Puts: $2.35M (43%)
Prior 7-Day Average $784.3K
Calls: $448.0K (57%)
Puts: $336.3K (43%)
Current vs Prior 7-Day Avg +38.46%
Calls: -18.69%
Puts: +114.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 2.28
Prior (09/03) 1.10
Current vs Prior +106.81%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +485.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/04) 2,030
Calls: 718 (35%)
Puts: 1,312 (65%)
Prior (09/03) 1,498
Calls: 1,025 (68%)
Puts: 473 (32%)
Current vs Prior +35.51%
Prior 7-Day Total 14,627
Calls: 10,318 (71%)
Puts: 4,309 (29%)
Prior 7-Day Average 2,089
Calls: 1,474 (71%)
Puts: 615 (29%)
Current vs Prior 7-Day Avg -2.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.59% | 10.59%6.59% | 10.59%
Prior 6.86% | 10.68%6.86% | 10.68%
Current vs Prior -3.86% | -0.89%-3.86% | -0.89%
Prior 7-Day Avg 7.73% | 11.44%7.73% | 11.44%
Current vs 7-Day Avg -14.64% | -7.45%-14.64% | -7.45%
Prior 7-Day Eod 6.86% | 10.68%6.86% | 10.68%
Current vs 7-Day Eod -3.86% | -0.89%-3.86% | -0.89%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 66% put dollar volume ($721.7K). Massive premium surge with dollar volume up 364% vs prior. Extreme bearish P/C ratio of 2.28 - heavy put buying. P/C ratio rising 107% - increased hedging/bearish positioning.

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

No options available for this category

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 0.58, highest 0.68)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1815.1018.30$16.7019.2%10.68--
$390.00Sep 189.4012.50$10.9528.3%10.53--
$390.00Oct 1617.5020.90$19.2017.7%40.5320
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 62, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 181.003.40$2.20109.1%90.16367
$460.00Sep 180.001.55$0.78198.7%40.0516
$390.00Oct 1617.5020.90$19.2017.7%40.5320
$440.00Oct 162.105.90$4.0095.0%30.1770
$410.00Oct 169.0013.50$11.2540.0%20.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 160.053.00$1.53192.8%190.071
$380.00Sep 183.607.10$5.3565.4%40.3230
$360.00Sep 180.504.50$2.50160.0%30.15249
$360.00Oct 163.708.20$5.9575.6%30.2216
$370.00Sep 181.055.00$3.03130.4%20.20365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 0.9%, max 2.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Sep 18Oct 1635.6%35.4%0.5%11394
$390.00Sep 18Oct 1632.6%32.5%0.1%520
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Sep 18Oct 1632.9%32.2%2.1%669

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 17.87, avg 7.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$460.00Sep 18$1.42$38.58$1.4216%27.17$421.42
$440.00$470.00Oct 16$2.05$27.95$2.0517%13.63$442.05
$390.00$410.00Oct 16$7.95$12.05$7.9553%1.52$397.95
$380.00$390.00Sep 18$5.75$4.25$5.7568%0.74$385.75
$410.00$420.00Oct 16$3.10$6.90$3.1037%2.23$413.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$0.53$9.47$0.5320%17.87$369.47
$380.00$370.00Sep 18$2.32$7.68$2.3232%3.31$377.68
$350.00$340.00Oct 16$1.25$8.75$1.2515%7.00$348.75
$340.00$330.00Oct 16$1.02$8.98$1.0211%8.80$338.98
$360.00$350.00Oct 16$2.15$7.85$2.1522%3.65$357.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.43, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$440.00Oct 16$4.15$4.15$15.8571%0.26$424.15
$410.00$420.00Oct 16$3.10$3.10$6.9063%0.45$413.10
$440.00$470.00Oct 16$2.05$2.05$27.9583%0.07$442.05
$420.00$460.00Sep 18$1.42$1.42$38.5884%0.04$421.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Oct 16$6.00$6.00$14.0062%0.43$374.00
$360.00$350.00Oct 16$2.15$2.15$7.8578%0.27$357.85
$340.00$330.00Oct 16$1.02$1.02$8.9889%0.11$338.98
$350.00$340.00Oct 16$1.25$1.25$8.7585%0.14$348.75
$380.00$370.00Sep 18$2.32$2.32$7.6868%0.30$377.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.42, cheapest $6.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Sep 18Oct 16$8.2532.6%32.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Sep 18Oct 16$6.6032.9%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.65% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Sep 18$16.70$5.35$22.05$357.95$402.055.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.89% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$330.00Oct 16$1.95$1.53$3.48$326.52$473.48
$460.00$360.00Sep 18$0.78$2.50$3.28$356.72$463.28
$460.00$370.00Sep 18$0.78$3.03$3.81$366.19$463.81
$470.00$340.00Oct 16$1.95$2.55$4.50$335.50$474.50
$420.00$360.00Sep 18$2.20$2.50$4.70$355.30$424.70
$420.00$370.00Sep 18$2.20$3.03$5.23$364.77$425.23
$470.00$350.00Oct 16$1.95$3.80$5.75$344.25$475.75
$440.00$330.00Oct 16$4.00$1.53$5.53$324.47$445.53
$440.00$340.00Oct 16$4.00$2.55$6.55$333.45$446.55
$440.00$350.00Oct 16$4.00$3.80$7.80$342.20$447.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.35, avg credit $4.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340420/440Oct 16$5.17$14.8360%0.35$334.83$425.17
340/350420/440Oct 16$5.40$14.6055%0.37$344.60$425.40
350/360420/440Oct 16$6.30$13.7049%0.46$353.70$426.30
330/340440/470Oct 16$3.07$26.9372%0.11$336.93$443.07
340/350440/470Oct 16$3.30$26.7068%0.12$346.70$443.30
350/360440/470Oct 16$4.20$25.8061%0.16$355.80$444.20
360/370420/460Sep 18$1.95$38.0564%0.05$368.05$421.95
370/380420/460Sep 18$3.74$36.2652%0.10$376.26$423.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 42.48, cheapest $0.23)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 16$0.23$9.778%42.48
$340.00$350.00$360.00Oct 16$0.90$9.1011%10.11
$360.00$370.00$380.00Sep 18$1.79$8.2117%4.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$410.001:2Oct 16-$3.30$16.70
$380.00$390.001:2Sep 18-$5.20$4.80
$410.00$420.001:2Oct 16-$5.05$4.95
$420.00$440.001:2Oct 16$0.15$19.85
$440.00$470.001:2Oct 16$0.10$29.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Sep 18-$0.71$9.29
$340.00$330.001:2Oct 16-$0.51$9.49
$360.00$350.001:2Oct 16-$1.65$8.35
$350.00$340.001:2Oct 16-$1.30$8.70
$370.00$360.001:2Sep 18-$1.97$8.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.30%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$9.000.375.0%2.30%7.31%2--
$420.00Oct 16$6.400.297.6%1.64%9.20%227
$440.00Oct 16$2.100.1712.7%0.54%13.22%370
$420.00Sep 18$1.000.167.6%0.26%7.82%9367

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 $370.00 11-19 call last traded $96.40 on 08/28 (now $89.50/$93.00) — try a limit near $91.25. Also watch the $360.00 11-19 call last traded $91.80 on 08/21 (now $94.00/$97.90) — try a limit near $94.00; the $350.00 11-19 call last traded $98.70 on 08/21 (now $99.00/$103.50) — try a limit near $99.00. Most tradeable put: the $470.00 11-20 put last traded $74.00 on 08/27 (now $82.20/$85.30) — try a limit near $82.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$9.40$12.50$10.95$25.90 08/27$10.35–$41.65$10.95--
$390.00Oct 16$17.50$20.90$19.20$33.16 08/27$16.85–$47.75$19.2020
$390.00Nov 20$31.30$34.10$32.70$28.10 08/20$28.15–$58.85$31.30--
$390.00Dec 18$34.50$38.10$36.30$34.70 08/21$32.15–$63.05$34.70--
$390.00Jan 15$38.50$42.50$40.50$49.80 08/26$35.65–$66.95$40.50--
$390.00Nov 19$78.80$83.00$80.90$74.00 08/20$74.25–$106.00$78.80--
$400.00Sep 18$4.50$8.30$6.40$12.50 08/28$5.85–$34.55$6.40--
$400.00Oct 16$13.20$16.70$14.95$23.07 08/28$13.35–$41.10$14.95--
$400.00Nov 20$26.50$29.90$28.20$64.60 07/10$24.15–$52.85$28.208
$400.00Dec 18$29.70$33.50$31.60$32.27 08/19$28.05–$57.00$31.60--
$400.00Jan 15$33.70$37.10$35.40$59.43 07/27$31.90–$61.25$35.40--
$400.00Feb 19$40.50$44.70$42.60$63.57 07/16$38.65–$68.60$42.60--
$400.00Nov 19$73.50$78.50$76.00$81.80 08/28$70.00–$101.25$76.00--
$380.00Sep 18$15.10$18.30$16.70$16.89 08/21$14.15–$49.60$16.70--
$380.00Oct 16$23.10$26.70$24.90$28.00 08/19$21.60–$54.80$24.90--
$380.00Nov 20$35.60$39.90$37.75$76.90 07/10$32.55–$65.10$37.75--
$380.00Dec 18$39.70$43.30$41.50$38.30 08/20$36.70–$69.25$39.70--
$380.00Jan 15$43.80$47.50$45.65$50.00 08/26$40.50–$73.00$45.65--
$380.00Feb 19$51.20$53.60$52.40$58.60 08/26$47.45–$80.50$52.40--
$380.00May 21$63.00$67.00$65.00$73.40 08/26$59.00–$92.05$65.00--
$380.00Aug 20$73.00$78.00$75.50$84.30 08/26$70.00–$102.25$75.50--
$380.00Nov 19$83.50$88.00$85.75$92.80 08/28$78.75–$111.25$85.7520
$410.00Sep 18$1.50$5.30$3.40$9.00 08/28$3.38–$27.85$3.40--
$410.00Oct 16$9.00$13.50$11.25$10.18 08/20$10.20–$35.40$10.18--
$410.00Nov 20$21.70$26.00$23.85$33.16 08/28$20.45–$47.30$23.85--
$410.00Dec 18$25.30$29.60$27.45$31.00 08/26$24.60–$51.30$27.45--
$410.00Jan 15$29.10$33.50$31.30$38.00 08/17$28.00–$55.35$31.30--
$410.00Feb 19$36.50$40.20$38.35$46.20 08/26$34.85–$63.25$38.35--
$410.00Nov 19$69.50$74.50$72.00$69.50 08/21$66.00–$96.25$69.50--
$370.00Sep 18$23.10$25.60$24.35$32.50 08/17$19.85–$57.80$24.35--
$370.00Oct 16$30.40$33.20$31.80$47.20 08/27$26.55–$62.75$31.80--
$370.00Jan 15$49.50$53.00$51.25$47.20 08/25$45.55–$79.80$49.50--
$370.00Nov 19$89.50$93.00$91.25$96.40 08/28$83.00–$116.75$91.2519
$420.00Sep 18$1.00$3.40$2.20$9.00 08/27$1.93–$22.45$2.20367
$420.00Oct 16$6.40$9.90$8.15$19.90 08/27$7.70–$29.55$8.1527
$420.00Nov 20$18.10$22.40$20.25$25.70 08/28$17.45–$41.85$20.2566
$420.00Dec 18$21.50$25.90$23.70$35.00 08/27$21.30–$46.45$23.70--
$420.00Jan 15$25.10$29.50$27.30$38.70 08/27$24.55–$50.20$27.30--
$420.00Feb 19$32.50$36.00$34.25$50.00 08/14$31.25–$57.85$34.25--
$420.00Aug 20$55.50$60.50$58.00$57.25 08/19$53.00–$81.75$57.25--
$420.00Nov 19$66.00$70.50$68.25$67.29 08/19$62.00–$91.75$67.29--
$360.00Sep 18$31.30$34.50$32.90$26.62 08/21$26.00–$66.75$31.30--
$360.00Oct 16$36.90$40.00$38.45$58.20 07/23$32.75–$71.05$38.45--
$360.00Dec 18$51.80$55.30$53.55$80.12 07/02$47.50–$82.90$53.55--
$360.00Jan 15$55.60$59.00$57.30$81.21 07/27$51.05–$86.55$57.30--
$360.00May 21$73.70$76.60$75.15$73.70 08/19$68.70–$104.10$73.70--
$360.00Aug 20$84.00$88.50$86.25$104.00 08/07$79.00–$113.75$86.25--
$360.00Nov 19$94.00$97.90$95.95$91.80 08/21$88.00–$122.25$94.009
$430.00Sep 18$0.00$3.90$1.95$4.05 08/28$0.88–$17.50$1.95--
$430.00Oct 16$3.50$8.00$5.75$10.00 08/28$5.60–$24.75$5.75--
$430.00Nov 20$15.00$18.60$16.80$20.00 08/28$14.55–$36.90$16.80--
$430.00Dec 18$18.00$22.40$20.20$17.80 08/25$18.55–$41.35$18.00--
$430.00Jan 15$21.50$26.00$23.75$34.10 08/27$21.55–$45.65$23.75--
$430.00Feb 19$28.50$32.60$30.55$47.15 08/03$27.95–$53.55$30.55--
$430.00Apr 16$35.00$39.20$37.10$47.52 08/27$33.70–$48.85$37.10--
$430.00May 21$41.30$44.50$42.90$42.10 08/19$39.00–$66.25$42.10--
$350.00Sep 18$40.70$43.50$42.10$49.90 08/17$33.55–$76.20$42.10--
$350.00Nov 20$54.60$58.50$56.55$56.10 07/28$49.55–$86.95$56.10--
$350.00Dec 18$58.10$62.00$60.05$79.34 08/03$53.05–$90.30$60.05--
$350.00Aug 20$89.50$94.00$91.75$112.49 08/10$84.25–$119.75$91.75--
$350.00Nov 19$99.00$103.50$101.25$98.70 08/21$93.50–$128.25$99.0012
$440.00Sep 18$0.00$3.80$1.90$3.31 08/28$1.13–$13.50$1.90--
$440.00Oct 16$2.10$5.90$4.00$9.00 08/28$3.85–$20.70$4.0070
$440.00Nov 20$11.80$16.40$14.10$24.00 08/27$12.60–$32.70$14.10--
$440.00Dec 18$15.10$19.40$17.25$26.00 08/27$15.85–$37.25$17.25--
$440.00Jan 15$18.30$22.70$20.50$37.00 08/06$18.70–$41.45$20.50--
$440.00May 21$37.60$40.90$39.25$45.80 08/28$35.80–$61.75$39.252
$340.00Sep 18$49.80$53.20$51.50$52.70 08/19$41.80–$85.60$51.50--
$340.00Dec 18$65.70$68.90$67.30$61.69 08/21$60.05–$98.20$65.70--
$340.00Nov 19$105.00$109.00$107.00$100.00 08/20$98.25–$134.25$105.00--
$450.00Sep 18$0.00$3.60$1.80$1.12 08/28$0.75–$10.10$1.12--
$450.00Oct 16$0.95$4.60$2.78$6.30 08/28$2.45–$17.10$2.78--
$450.00Nov 20$9.50$14.00$11.75$19.10 08/27$10.45–$28.80$11.75--
$450.00Dec 18$12.80$16.70$14.75$23.30 08/27$13.70–$32.95$14.75--
$450.00Jan 15$15.50$19.90$17.70$26.00 08/27$16.25–$37.10$17.70--
$450.00Feb 19$22.50$25.90$24.20$30.00 08/18$22.10–$45.10$24.20--
$450.00May 21$34.00$37.50$35.75$42.20 08/28$32.80–$57.70$35.75--
$450.00Nov 19$54.50$59.00$56.75$52.35 08/21$52.00–$79.00$54.50--
$330.00Sep 18$59.60$63.00$61.30$83.00 07/29$50.90–$95.25$61.30--
$330.00Oct 16$62.70$65.80$64.25$85.90 08/10$54.90–$97.35$64.25--
$330.00Jan 15$76.00$79.50$77.75$88.50 07/24$69.70–$109.25$77.75--
$330.00Dec 18$73.30$76.00$74.65--$74.65–$74.65—$73.3082
$460.00Sep 18$0.00$1.55$0.78$1.85 08/26$0.65–$7.55$0.7816
$460.00Oct 16$0.00$4.50$2.25$2.50 08/25$2.22–$13.50$2.25--
$460.00Nov 20$7.50$12.00$9.75$17.60 08/27$8.70–$25.15$9.75--
$460.00Dec 18$10.00$14.40$12.20$16.00 08/28$11.65–$29.40$12.20--
$460.00Jan 15$12.80$17.40$15.10$35.10 07/27$14.25–$33.25$15.10--
$460.00Feb 19$19.50$23.20$21.35$46.60 07/20$19.65–$41.00$21.35--
$460.00Nov 19$50.50$55.50$53.00$60.00 07/30$48.50–$74.75$53.00--
$320.00Dec 18$81.20$84.30$82.75$104.37 08/27$73.95–$114.55$82.75--
$320.00Feb 19$89.00$92.70$90.85$83.85 08/20$82.40–$122.35$89.00--
$320.00Nov 19$116.00$121.00$118.50$111.50 08/20$110.00–$147.00$116.00--
$470.00Sep 18$0.00$3.50$1.75$0.98 08/26$0.73–$5.45$0.98--
$470.00Oct 16$0.00$3.90$1.95$2.97 08/28$1.30–$11.00$1.95--
$470.00Nov 20$6.10$10.40$8.25$14.90 08/27$7.20–$21.75$8.25--
$470.00Dec 18$8.00$12.40$10.20$11.60 08/19$9.85–$25.85$10.20--
$470.00Jan 15$10.60$15.00$12.80$21.04 08/14$12.20–$29.75$12.80--
$470.00May 21$28.00$32.00$30.00$35.70 08/28$27.50–$49.95$30.00--
$310.00Sep 18$79.50$82.90$81.20$89.50 08/03$69.70–$114.80$81.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$8.10$10.80$9.45$7.80 08/27$5.70–$21.45$8.10--
$390.00Oct 16$14.70$18.90$16.80$16.79 08/28$11.65–$26.95$16.79--
$390.00Nov 20$26.00$30.50$28.25$29.05 08/07$21.20–$36.85$28.25--
$390.00Jan 15$31.60$36.00$33.80$46.90 07/24$26.80–$42.25$33.80--
$390.00May 21$45.50$49.70$47.60$42.98 08/13$41.20–$55.45$45.50--
$400.00Sep 18$13.20$16.40$14.80$10.03 08/27$9.15–$28.10$13.20--
$400.00Oct 16$20.00$24.30$22.15$20.35 08/28$15.25–$33.30$20.35--
$400.00Nov 20$31.90$35.70$33.80$25.90 08/27$25.40–$42.80$31.90--
$400.00Dec 18$34.70$38.50$36.60$34.35 08/26$28.20–$45.45$34.70--
$400.00Jan 15$37.00$40.90$38.95$52.70 07/24$30.85–$48.00$38.95--
$400.00Nov 19$63.00$68.00$65.50$66.40 08/26$58.15–$72.75$65.50--
$380.00Sep 18$3.60$7.10$5.35$6.00 08/28$3.45–$15.50$5.3530
$380.00Oct 16$10.00$13.90$11.95$9.77 08/13$9.05–$21.35$10.0039
$380.00Dec 18$24.00$28.60$26.30$24.20 08/04$21.00–$34.35$24.20--
$380.00Jan 15$26.80$31.00$28.90$31.20 07/28$23.25–$36.95$28.90--
$380.00Feb 19$32.50$36.20$34.35$32.20 08/28$29.30–$42.30$32.50--
$410.00Sep 18$20.30$23.10$21.70$27.84 08/19$13.40–$36.30$21.70--
$410.00Oct 16$27.10$30.40$28.75$21.80 08/27$19.35–$40.20$27.10--
$410.00Nov 20$37.50$41.40$39.45$35.80 08/28$29.50–$49.35$37.50--
$410.00Dec 18$40.00$44.40$42.20$35.80 08/27$32.85–$51.95$40.00--
$410.00Jan 15$42.50$46.50$44.50$41.40 08/04$35.45–$54.25$42.50--
$370.00Sep 18$1.05$5.00$3.03$4.31 08/28$2.23–$10.80$3.03365
$370.00Oct 16$6.90$10.90$8.90$6.51 08/27$6.20–$16.45$6.90--
$370.00Nov 20$17.20$21.50$19.35$22.57 08/19$15.05–$26.10$19.35--
$370.00Feb 19$28.00$32.00$30.00$27.30 08/28$25.70–$37.30$28.0027
$370.00May 21$36.00$40.00$38.00$36.27 07/09$33.00–$45.05$36.27--
$420.00Sep 18$29.00$31.70$30.35$27.87 08/26$17.95–$44.35$29.00--
$420.00Oct 16$33.50$37.30$35.40$27.05 08/27$23.75–$47.75$33.50--
$420.00Dec 18$46.50$50.40$48.45$47.70 08/03$37.70–$58.40$47.70--
$420.00Feb 19$54.50$57.70$56.10$52.20 08/28$46.40–$65.80$54.50--
$360.00Sep 18$0.50$4.50$2.50$1.80 08/28$1.48–$6.70$1.80249
$360.00Oct 16$3.70$8.20$5.95$4.71 08/27$4.45–$12.75$4.7116
$360.00Nov 20$13.90$17.90$15.90$21.90 07/29$12.25–$21.75$15.90--
$360.00Jan 15$18.70$23.00$20.85$22.25 07/10$17.35–$27.30$20.85--
$360.00Feb 19$23.50$27.80$25.65$24.80 08/26$22.60–$32.50$24.80--
$430.00Sep 18$38.30$41.20$39.75$46.40 07/27$22.90–$53.75$39.75--
$430.00Oct 16$41.50$44.70$43.10$29.96 08/27$29.10–$55.75$41.50--
$430.00Nov 20$50.50$54.30$52.40$48.35 08/28$39.50–$63.10$50.50--
$430.00Dec 18$53.00$56.80$54.90$51.20 08/28$42.65–$65.60$53.00--
$430.00Jan 15$55.00$59.30$57.15$47.20 08/12$45.50–$67.60$55.00--
$430.00Feb 19$60.50$64.10$62.30$58.00 08/28$51.60–$72.40$60.50--
$430.00May 21$68.50$71.90$70.20--$70.20–$70.20—$68.5020
$350.00Sep 18$0.00$1.05$0.53$1.05 08/28$0.53–$4.45$0.53--
$350.00Oct 16$1.80$5.80$3.80$4.55 08/28$3.10–$9.40$3.80--
$350.00Nov 20$10.00$14.70$12.35$10.40 08/27$10.15–$18.45$10.40--
$350.00Dec 18$12.60$17.20$14.90$18.50 08/26$12.20–$20.90$14.90--
$350.00Jan 15$15.40$19.50$17.45$23.80 07/21$14.60–$23.35$17.45--
$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$50.20$53.30$51.75$36.50 08/27$34.50–$64.55$50.20--
$440.00Nov 20$58.00$61.80$59.90$51.00 08/14$45.35–$71.00$58.00--
$440.00Dec 18$60.00$63.70$61.85$53.10 07/10$48.30–$73.25$60.00--
$440.00Feb 19$67.50$70.50$69.00$61.70 08/27$56.95–$79.40$67.50--
$440.00May 21$74.50$78.30$76.40$69.30 08/27$65.55–$86.20$74.508
$340.00Sep 18$0.00$2.10$1.05$0.61 08/27$0.50–$3.20$0.61--
$340.00Oct 16$1.80$3.30$2.55$5.15 08/06$1.40–$6.95$2.55--
$450.00Oct 16$59.20$61.80$60.50$43.61 08/27$41.10–$73.65$59.20--
$450.00Dec 18$67.50$70.80$69.15$58.50 07/10$54.25–$81.20$67.50--
$450.00Jan 15$69.50$73.00$71.25$68.80 08/07$57.00–$82.65$69.50--
$450.00Nov 19$92.50$97.50$95.00$87.60 08/11$84.75–$104.50$92.50--
$330.00Sep 18$0.05$3.70$1.88$1.60 08/21$0.35–$2.50$1.60--
$330.00Oct 16$0.05$3.00$1.53$7.31 07/15$1.53–$4.93$1.531
$330.00Nov 20$5.50$9.50$7.50$10.55 08/25$6.25–$12.05$7.50--
$330.00Jan 15$9.70$14.00$11.85$17.00 08/20$10.20–$16.30$11.85--
$460.00Nov 20$74.40$77.20$75.80$61.50 08/13$57.60–$87.30$74.40--
$460.00Nov 19$99.00$104.00$101.50$108.00 07/30$90.50–$111.00$101.50--
$320.00Oct 16$0.00$2.95$1.48$3.70 08/28$1.48–$3.55$1.48--
$320.00Jan 15$7.50$11.70$9.60$13.00 07/15$8.15–$13.70$9.60--
$320.00Nov 20$3.50$7.80$5.65--$5.65–$5.65—$3.507
$470.00Oct 16$77.90$81.10$79.50$68.00 08/11$54.95–$92.60$77.90--
$470.00Nov 20$82.20$85.30$83.75$74.00 08/27$64.20–$95.75$82.20548
$310.00Sep 18$0.00$0.25$0.13$0.52 08/18$0.13–$2.00$0.13--
$310.00Oct 16$0.00$2.05$1.02$1.17 08/12$1.02–$2.78$1.02--
$310.00Dec 18$4.00$8.50$6.25$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$87.60$91.20$89.40$85.40 07/16$59.50–$102.20$87.60--
$480.00Oct 16$87.70$92.00$89.85$76.50 08/11$63.20–$102.40$87.70--
$480.00Nov 20$91.40$94.30$92.85$74.60 08/13$71.35–$104.90$91.40--
$300.00Oct 16$0.25$2.60$1.43$1.50 08/20$1.25–$2.50$1.43--
$300.00Nov 20$1.00$5.60$3.30$7.60 07/30$2.35–$6.05$3.30--
$300.00Dec 18$2.50$6.80$4.65$9.60 07/16$3.90–$7.80$4.65--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$17.50–$23.50$19.50--
$490.00Sep 18$97.60$100.80$99.20$88.20 07/28$68.50–$112.20$97.60--
$490.00Oct 16$97.60$101.90$99.75$117.50 07/28$71.40–$112.20$99.75--
$290.00Sep 18$0.00$3.50$1.75$3.50 07/23$1.70–$2.50$1.75--
$290.00Oct 16$0.00$4.00$2.00$2.12 07/28$1.02–$2.45$2.00--
$290.00Nov 20$0.50$5.00$2.75$3.40 08/17$2.40–$4.75$2.75--
$290.00Dec 18$1.50$5.30$3.40$3.20 08/27$3.05–$6.25$3.20--
$290.00Feb 19$5.50$9.40$7.45$11.80 07/16$6.45–$10.60$7.45--
$500.00Oct 16$107.60$112.00$109.80$94.50 08/11$80.20–$122.20$107.60--
$280.00Sep 18$0.00$3.20$1.60$0.80 07/30$1.40–$2.50$0.80--
$280.00Dec 18$0.50$4.90$2.70$3.80 08/17$2.45–$4.95$2.70--
$280.00Jan 15$1.50$6.00$3.75$7.60 07/20$2.85–$6.00$3.75--
$280.00May 21$8.00$12.70$10.35$11.64 07/09$9.60–$13.40$10.35--
$280.00Nov 19$16.00$21.00$18.50$21.34 07/31$17.00–$22.00$18.50--
$510.00Sep 18$117.60$121.20$119.40$114.00 08/03$87.35–$132.20$117.60--
$270.00Nov 20$0.15$4.40$2.28$4.70 07/06$1.50–$2.80$2.28--
$520.00Sep 18$127.60$131.20$129.40$105.50 08/13$97.30–$142.20$127.60--
$520.00Oct 16$127.60$131.70$129.65$146.60 07/28$98.45–$142.25$129.65--
$260.00Oct 16$0.00$3.70$1.85$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 67
Total Puts 153
Put/Call Ratio 2.28
Net Difference -86

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 106
Put/Call Ratio 1.10
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 5,192
Total Puts 1,557
Average Put/Call Ratio 0.39
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