Tour v526
FFIV
F5 INC
$389.62 -0.22%
(9/4 18:27) ◀
|
Tuesday, September 8, 2026 (6:27pm)
January 2026
|
▶ (9/9 18:27)
◀ 9/8 18:27 ▶

Option Volume

Detail
ℹ
Current (09/08) 386
Calls: 299 (77%)
Puts: 87 (23%)
Prior (09/04) 220
Calls: 67 (30%)
Puts: 153 (70%)
Current vs Prior +75.45%
Calls: +346.27% (Calls)
Puts: -43.14% (Puts)
Prior 7-Day Total 5,929
Calls: 4,308 (73%)
Puts: 1,621 (27%)
Prior 7-Day Average 847
Calls: 615 (73%)
Puts: 231 (27%)
Current vs Prior 7-Day Avg -54.43%
Calls: -51.42%
Puts: -62.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $1.09M
Calls: $1.02M (94%)
Puts: $69.6K (6%)
Prior (09/04) $1.09M
Calls: $364.3K (34%)
Puts: $721.7K (66%)
Current vs Prior -0.08%
Calls: +178.74%
Puts: -90.36%
Prior 7-Day Total $5.89M
Calls: $3.02M (51%)
Puts: $2.87M (49%)
Prior 7-Day Average $841.5K
Calls: $431.5K (51%)
Puts: $410.0K (49%)
Current vs Prior 7-Day Avg +28.95%
Calls: +135.33%
Puts: -83.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.29
Prior (09/04) 2.28
Current vs Prior -87.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -58.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 2,914
Calls: 2,374 (81%)
Puts: 540 (19%)
Prior (09/04) 2,030
Calls: 718 (35%)
Puts: 1,312 (65%)
Current vs Prior +43.55%
Prior 7-Day Total 15,207
Calls: 9,786 (64%)
Puts: 5,421 (36%)
Prior 7-Day Average 2,172
Calls: 1,398 (64%)
Puts: 774 (36%)
Current vs Prior 7-Day Avg +34.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.44% | 10.73%6.44% | 10.73%
Prior 6.59% | 10.59%6.59% | 10.59%
Current vs Prior -2.31% | +1.31%-2.31% | +1.31%
Prior 7-Day Avg 7.46% | 11.25%7.46% | 11.25%
Current vs 7-Day Avg -13.60% | -4.65%-13.60% | -4.65%
Prior 7-Day Eod 6.59% | 10.59%6.59% | 10.59%
Current vs 7-Day Eod -2.31% | +1.31%-2.31% | +1.31%
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

Strong bullish conviction with 94% of dollar volume in calls ($1.02M) vs puts ($69.6K). Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (299 calls vs 87 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 4 found (avg delta 0.57, highest 0.68)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1813.5017.30$15.4024.7%10.689
$390.00Oct 1617.0020.80$18.9020.1%20.5224
$390.00Sep 189.0011.70$10.3526.1%70.5215
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1620.7025.40$23.0520.4%10.5619

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 231, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 184.907.70$6.3044.4%510.37187
$450.00Sep 180.001.40$0.70200.0%490.05342
$460.00Sep 180.001.55$0.78198.7%190.0517
$470.00Oct 160.003.40$1.70200.0%100.08176
$500.00Oct 160.001.80$0.90200.0%100.0414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 182.004.30$3.1573.0%530.21365
$380.00Sep 183.006.90$4.9578.8%30.3229
$370.00Oct 167.7011.00$9.3535.3%20.30--
$330.00Sep 180.051.00$0.53179.2%10.0423
$380.00Oct 1611.2015.10$13.1529.7%10.39--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 7.6%, max 14.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Sep 18Oct 1638.3%34.9%9.8%939
$400.00Sep 18Oct 1640.3%36.8%9.3%56398
$410.00Sep 18Oct 1637.7%36.7%2.9%5258
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Sep 18Oct 1641.0%35.9%14.3%55365
$380.00Sep 18Oct 1636.3%35.7%1.7%429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.98, avg 7.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$5.05$4.95$5.0568%0.98$385.05
$410.00$420.00Sep 18$0.85$9.15$0.8522%10.76$410.85
$470.00$500.00Oct 16$0.80$29.20$0.808%36.50$470.80
$400.00$410.00Oct 16$3.60$6.40$3.6044%1.78$403.60
$390.00$400.00Sep 18$4.05$5.95$4.0552%1.47$394.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Sep 18$1.80$8.20$1.8032%4.56$378.20
$390.00$380.00Oct 16$4.40$5.60$4.4048%1.27$385.60
$400.00$390.00Oct 16$5.50$4.50$5.5056%0.82$394.50
$380.00$370.00Oct 16$3.80$6.20$3.8039%1.63$376.20
$370.00$330.00Sep 18$2.62$37.38$2.6221%14.27$367.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.07, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$3.27$3.27$6.7363%0.49$403.27
$390.00$400.00Oct 16$4.85$4.85$5.1548%0.94$394.85
$410.00$430.00Oct 16$5.10$5.10$14.9064%0.34$415.10
$430.00$470.00Oct 16$3.65$3.65$36.3578%0.10$433.65
$420.00$450.00Sep 18$1.48$1.48$28.5284%0.05$421.48
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$330.00Sep 18$2.62$2.62$37.3879%0.07$367.38
$380.00$370.00Oct 16$3.80$3.80$6.2061%0.61$376.20
$380.00$370.00Sep 18$1.80$1.80$8.2068%0.22$378.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.17, cheapest $7.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$7.7540.3%36.8%
$390.00Sep 18Oct 16$8.5538.3%34.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Sep 18Oct 16$8.2036.3%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.22% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Sep 18$15.40$4.95$20.35$359.65$400.355.22%
$390.00Oct 16$18.90$17.55$36.45$353.55$426.459.36%
$400.00Oct 16$14.05$23.05$37.10$362.90$437.109.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.99% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$370.00Sep 18$0.70$3.15$3.85$366.15$453.85
$460.00$370.00Sep 18$0.78$3.15$3.93$366.07$463.93
$420.00$370.00Sep 18$2.18$3.15$5.33$364.67$425.33
$410.00$370.00Sep 18$3.03$3.15$6.18$363.82$416.18
$450.00$380.00Sep 18$0.70$4.95$5.65$374.35$455.65
$460.00$380.00Sep 18$0.78$4.95$5.73$374.27$465.73
$420.00$380.00Sep 18$2.18$4.95$7.13$372.87$427.13
$410.00$380.00Sep 18$3.03$4.95$7.98$372.02$417.98
$400.00$370.00Sep 18$6.30$3.15$9.45$360.55$409.45
$400.00$380.00Sep 18$6.30$4.95$11.25$368.75$411.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.36, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380410/420Sep 18$2.65$7.3546%0.36$377.35$412.65
330/370420/450Sep 18$4.10$35.9064%0.11$365.90$424.10
370/380420/450Sep 18$3.28$26.7252%0.12$376.72$423.28
330/370410/420Sep 18$3.47$36.5357%0.09$366.53$413.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.82, cheapest $0.60)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.78$9.2230%11.82
$380.00$390.00$400.00Sep 18$1.00$9.0032%9.00
$390.00$400.00$410.00Oct 16$1.25$8.7516%7.00
$400.00$410.00$420.00Sep 18$2.42$7.5821%3.13
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Oct 16$0.60$9.4017%15.67
$380.00$390.00$400.00Oct 16$1.10$8.9017%8.09

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 $-0.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Oct 16-$0.25$19.75
$390.00$400.001:2Sep 18-$2.25$7.75
$470.00$500.001:2Oct 16-$0.10$29.90
$380.00$390.001:2Sep 18-$5.30$4.70
$410.00$420.001:2Sep 18-$1.33$8.67
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Sep 18-$1.35$8.65
$380.00$370.001:2Oct 16-$5.55$4.45
$390.00$380.001:2Oct 16-$8.75$1.25
$370.00$330.001:2Sep 18$2.09$37.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.36%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 16$17.000.520.1%4.36%4.46%224
$400.00Oct 16$11.800.442.7%3.03%5.69%5211
$410.00Oct 16$8.400.365.2%2.16%7.39%1171
$430.00Oct 16$3.500.2210.4%0.90%11.26%1--
$390.00Sep 18$9.000.520.1%2.31%2.41%715
$400.00Sep 18$4.900.372.7%1.26%3.92%51187
$410.00Sep 18$0.950.225.2%0.24%5.47%487
$420.00Sep 18$0.150.167.8%0.04%7.84%9373

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 860 vol/day, 199 traded recently)

FFIV averages only 860 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 $350.00 11-19 call last traded $103.30 on 09/04 (now $98.00/$102.50) — try a limit near $100.25. Also watch the $360.00 11-19 call last traded $98.00 on 09/04 (now $92.50/$97.00) — try a limit near $94.75; the $360.00 01-15 call last traded $61.91 on 09/02 (now $55.30/$58.00) — try a limit near $56.65. Most tradeable put: the $440.00 12-18 put last traded $54.30 on 08/31 (now $61.00/$65.40) — try a limit near $61.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$9.00$11.70$10.35$12.62 09/04$10.35–$41.65$10.3515
$390.00Oct 16$17.00$20.80$18.90$20.35 09/04$16.85–$47.75$18.9024
$390.00Nov 20$29.70$34.00$31.85$35.09 09/01$28.15–$58.85$31.85--
$390.00Dec 18$34.30$38.00$36.15$39.55 09/01$32.15–$63.05$36.15--
$390.00Jan 15$37.80$41.50$39.65$49.80 08/26$35.65–$66.95$39.65--
$390.00Feb 19$44.70$48.90$46.80$49.10 09/03$42.90–$74.50$46.80--
$390.00Nov 19$77.50$82.50$80.00$74.00 08/20$74.25–$106.00$77.504
$380.00Sep 18$13.50$17.30$15.40$19.10 09/04$14.15–$49.60$15.409
$380.00Oct 16$22.50$26.00$24.25$28.00 08/19$21.60–$54.80$24.25--
$380.00Nov 20$34.80$39.00$36.90$76.90 07/10$32.55–$65.10$36.90--
$380.00Dec 18$39.00$43.00$41.00$38.30 08/20$36.70–$69.25$39.00--
$380.00Jan 15$42.80$46.50$44.65$50.00 08/26$40.50–$73.00$44.65--
$380.00Feb 19$49.70$54.00$51.85$63.00 08/31$47.45–$80.50$51.85--
$380.00May 21$62.20$66.50$64.35$73.40 08/26$59.00–$92.05$64.35--
$380.00Aug 20$72.50$77.50$75.00$86.09 08/31$70.00–$102.25$75.00--
$380.00Nov 19$82.50$87.20$84.85$87.80 09/04$78.75–$111.25$84.8524
$400.00Sep 18$4.90$7.70$6.30$6.38 09/03$5.85–$34.55$6.30187
$400.00Oct 16$11.80$16.30$14.05$15.75 09/03$13.35–$41.10$14.05211
$400.00Nov 20$25.10$29.50$27.30$28.30 09/04$24.15–$52.85$27.30--
$400.00Dec 18$29.20$33.50$31.35$34.35 09/01$28.05–$57.00$31.35--
$400.00Jan 15$33.60$37.00$35.30$59.43 07/27$31.90–$61.25$35.30--
$400.00Feb 19$40.10$44.70$42.40$63.57 07/16$38.65–$68.60$42.40--
$400.00Nov 19$73.50$78.00$75.75$82.40 08/31$70.00–$101.25$75.75--
$370.00Sep 18$20.50$24.70$22.60$21.50 09/02$19.85–$57.80$21.50--
$370.00Oct 16$28.40$32.30$30.35$47.20 08/27$26.55–$62.75$30.35--
$370.00Jan 15$48.70$52.00$50.35$47.20 08/25$45.55–$79.80$48.702
$370.00Feb 19$55.10$59.50$57.30$69.60 08/31$52.35–$86.80$57.30--
$370.00Nov 19$87.50$92.00$89.75$92.90 09/04$83.00–$116.75$89.7520
$410.00Sep 18$0.95$5.10$3.03$4.50 09/02$3.03–$27.85$3.0387
$410.00Oct 16$8.40$12.50$10.45$10.90 09/04$10.20–$35.40$10.45171
$410.00Nov 20$21.80$25.30$23.55$25.33 09/01$20.45–$47.30$23.55--
$410.00Dec 18$25.50$29.30$27.40$31.00 08/26$24.60–$51.30$27.403
$410.00Jan 15$29.20$32.50$30.85$35.05 09/01$28.00–$55.35$30.85--
$410.00Feb 19$35.70$40.30$38.00$46.20 08/26$34.85–$63.25$38.00--
$410.00Aug 20$59.00$64.00$61.50$63.90 09/02$56.50–$86.75$61.50--
$410.00Nov 19$69.00$73.50$71.25$69.50 08/21$66.00–$96.25$69.5010
$360.00Sep 18$29.40$33.00$31.20$32.50 09/03$26.00–$66.75$31.20--
$360.00Oct 16$35.30$39.50$37.40$39.34 09/03$32.75–$71.05$37.40--
$360.00Jan 15$55.30$58.00$56.65$61.91 09/02$51.05–$86.55$56.657
$360.00Feb 19$60.90$65.00$62.95$75.55 08/31$57.55–$93.35$62.95--
$360.00May 21$72.90$77.20$75.05$73.70 08/19$68.70–$104.10$73.70--
$360.00Aug 20$83.00$88.00$85.50$104.00 08/07$79.00–$113.75$85.50--
$360.00Nov 19$92.50$97.00$94.75$98.00 09/04$88.00–$122.25$94.7510
$420.00Sep 18$0.15$4.20$2.18$2.00 09/04$1.93–$22.45$2.00373
$420.00Oct 16$7.10$9.80$8.45$8.48 09/04$7.70–$29.55$8.45--
$420.00Nov 20$17.40$21.50$19.45$20.47 09/04$17.45–$41.85$19.45--
$420.00Dec 18$21.10$25.30$23.20$23.55 09/03$21.30–$46.45$23.20--
$420.00Jan 15$25.00$29.00$27.00$38.70 08/27$24.55–$50.20$27.00--
$420.00Feb 19$32.00$36.20$34.10$50.00 08/14$31.25–$57.85$34.10--
$420.00Aug 20$55.00$59.50$57.25$57.25 08/19$53.00–$81.75$57.25--
$420.00Nov 19$65.00$69.50$67.25$67.58 09/03$62.00–$91.75$67.25--
$350.00Sep 18$38.60$42.30$40.45$49.90 08/17$33.55–$76.20$40.45--
$350.00Nov 20$54.00$57.40$55.70$56.10 07/28$49.55–$86.95$55.70--
$350.00Dec 18$57.30$61.50$59.40$79.34 08/03$53.05–$90.30$59.40--
$350.00Aug 20$88.50$93.50$91.00$112.49 08/10$84.25–$119.75$91.00--
$350.00Nov 19$98.00$102.50$100.25$103.30 09/04$93.50–$128.25$100.2516
$430.00Sep 18$0.00$3.30$1.65$1.42 09/03$0.88–$17.50$1.42--
$430.00Oct 16$3.50$7.20$5.35$6.89 09/03$5.35–$24.75$5.35--
$430.00Nov 20$15.90$18.50$17.20$19.00 09/01$14.55–$36.90$17.2089
$430.00Dec 18$18.20$22.00$20.10$19.50 09/02$18.55–$41.35$19.50--
$430.00Jan 15$21.10$25.50$23.30$34.10 08/27$21.55–$45.65$23.30--
$430.00Feb 19$28.00$32.50$30.25$47.15 08/03$27.95–$53.55$30.25--
$430.00Apr 16$34.20$38.80$36.50$47.52 08/27$33.70–$48.85$36.50--
$430.00May 21$40.50$44.60$42.55$42.10 08/19$39.00–$66.25$42.10--
$340.00Sep 18$48.30$51.90$50.10$52.70 08/19$41.80–$85.60$50.10--
$340.00Dec 18$64.30$68.50$66.40$63.85 09/02$60.05–$98.20$64.30--
$340.00Nov 19$103.50$108.00$105.75$100.00 08/20$98.25–$134.25$103.50--
$440.00Sep 18$0.00$3.60$1.80$0.65 09/02$1.13–$13.50$0.65--
$440.00Oct 16$1.65$6.00$3.83$4.10 09/04$3.83–$20.70$3.83--
$440.00Nov 20$11.50$15.90$13.70$24.00 08/27$12.60–$32.70$13.70--
$440.00Dec 18$14.60$18.90$16.75$26.00 08/27$15.85–$37.25$16.75--
$440.00Jan 15$18.00$22.00$20.00$37.00 08/06$18.70–$41.45$20.00--
$440.00May 21$36.60$40.90$38.75$40.00 09/04$35.80–$61.75$38.75--
$330.00Sep 18$58.10$61.80$59.95$83.00 07/29$50.90–$95.25$59.95--
$330.00Oct 16$60.70$64.50$62.60$59.85 09/02$54.90–$97.35$60.70--
$330.00Dec 18$72.10$75.50$73.80$73.80 09/04$66.70–$106.25$73.80--
$330.00Jan 15$74.70$79.00$76.85$88.50 07/24$69.70–$109.25$76.85--
$450.00Sep 18$0.00$1.40$0.70$0.71 09/03$0.70–$10.10$0.70342
$450.00Oct 16$0.45$5.00$2.73$5.25 09/01$2.45–$17.10$2.73--
$450.00Nov 20$9.00$13.30$11.15$19.10 08/27$10.45–$28.80$11.15--
$450.00Dec 18$12.40$16.30$14.35$21.00 08/31$13.70–$32.95$14.3514
$450.00Jan 15$15.40$19.50$17.45$26.00 08/27$16.25–$37.10$17.45--
$450.00Feb 19$21.50$25.80$23.65$30.00 08/18$22.10–$45.10$23.65--
$450.00May 21$33.50$37.60$35.55$41.00 09/01$32.80–$57.70$35.55--
$450.00Nov 19$54.00$58.50$56.25$52.35 08/21$52.00–$79.00$54.00--
$320.00Oct 16$70.10$73.80$71.95$78.00 09/02$63.45–$106.90$71.95--
$320.00Dec 18$80.00$83.50$81.75$104.37 08/27$73.95–$114.55$81.75--
$320.00Feb 19$87.40$91.90$89.65$83.85 08/20$82.40–$122.35$87.40--
$320.00Nov 19$115.50$120.20$117.85$111.50 08/20$110.00–$147.00$115.50--
$460.00Sep 18$0.00$1.55$0.78$0.10 09/04$0.65–$7.55$0.1017
$460.00Oct 16$0.20$4.40$2.30$2.50 08/25$2.22–$13.50$2.30--
$460.00Nov 20$7.10$11.50$9.30$17.60 08/27$8.70–$25.15$9.30--
$460.00Dec 18$9.60$13.90$11.75$18.20 08/31$11.65–$29.40$11.75--
$460.00Jan 15$12.90$17.00$14.95$35.10 07/27$14.25–$33.25$14.95--
$460.00Feb 19$19.00$23.00$21.00$46.60 07/20$19.65–$41.00$21.00--
$460.00May 21$30.00$34.50$32.25$38.60 08/31$29.75–$53.75$32.25--
$460.00Nov 19$50.50$55.00$52.75$60.00 07/30$48.50–$74.75$52.75--
$310.00Dec 18$88.20$91.40$89.80--$89.80–$89.80—$88.20231
$470.00Sep 18$0.00$3.00$1.50$0.98 08/26$0.73–$5.45$0.98--
$470.00Oct 16$0.00$3.40$1.70$2.05 09/04$1.30–$11.00$1.70176
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$7.50$11.90$9.70$10.00 09/01$5.70–$21.45$9.70--
$390.00Oct 16$15.30$19.80$17.55$16.79 08/28$11.65–$26.95$16.797
$390.00Nov 20$27.00$31.50$29.25$29.05 08/07$21.20–$36.85$29.05--
$390.00Dec 18$30.00$34.50$32.25$31.09 09/04$24.20–$39.55$31.09--
$390.00Jan 15$32.60$37.00$34.80$46.90 07/24$26.80–$42.25$34.80--
$390.00May 21$46.30$50.80$48.55$42.98 08/13$41.20–$55.45$46.30--
$380.00Sep 18$3.00$6.90$4.95$4.70 09/04$3.45–$15.50$4.7029
$380.00Oct 16$11.20$15.10$13.15$11.40 09/04$9.05–$21.35$11.40--
$380.00Nov 20$22.20$26.50$24.35$23.25 09/02$17.75–$31.35$23.25--
$380.00Dec 18$25.20$29.50$27.35$24.20 08/04$21.00–$34.35$25.20--
$380.00Jan 15$27.70$32.00$29.85$31.20 07/28$23.25–$36.95$29.85--
$380.00Feb 19$33.20$37.30$35.25$32.20 08/28$29.30–$42.30$33.20--
$400.00Sep 18$13.50$18.00$15.75$10.60 08/31$9.15–$28.10$13.50--
$400.00Oct 16$20.70$25.40$23.05$20.35 08/28$15.25–$33.30$20.7019
$400.00Nov 20$32.60$37.00$34.80$25.90 08/27$25.40–$42.80$32.6021
$400.00Dec 18$35.80$39.50$37.65$34.35 08/26$28.20–$45.45$35.806
$400.00Jan 15$37.90$42.40$40.15$38.35 09/01$30.85–$48.00$38.35--
$400.00Nov 19$63.50$68.50$66.00$66.40 08/26$58.15–$72.75$66.00--
$370.00Sep 18$2.00$4.30$3.15$2.37 09/04$2.23–$10.80$2.37365
$370.00Oct 16$7.70$11.00$9.35$10.80 09/02$6.20–$16.45$9.35--
$370.00Nov 20$17.60$22.10$19.85$22.57 08/19$15.05–$26.10$19.85--
$370.00Feb 19$28.60$32.50$30.55$29.20 09/04$25.70–$37.30$29.20--
$370.00May 21$37.00$41.50$39.25$36.27 07/09$33.00–$45.05$37.00--
$410.00Sep 18$21.20$25.50$23.35$15.20 08/31$13.40–$36.30$21.20--
$410.00Oct 16$27.10$31.40$29.25$27.65 09/01$19.35–$40.20$27.65--
$410.00Nov 20$38.60$43.00$40.80$35.80 08/28$29.50–$49.35$38.60--
$410.00Dec 18$41.10$45.30$43.20$36.40 08/31$32.85–$51.95$41.10--
$410.00Jan 15$43.60$47.80$45.70$41.40 08/04$35.45–$54.25$43.60--
$360.00Sep 18$0.50$3.80$2.15$1.27 09/04$1.48–$6.70$1.27--
$360.00Oct 16$4.40$8.00$6.20$5.50 09/04$4.45–$12.75$5.50--
$360.00Nov 20$13.80$18.10$15.95$21.90 07/29$12.25–$21.75$15.95--
$360.00Jan 15$19.40$23.50$21.45$22.25 07/10$17.35–$27.30$21.45--
$360.00Feb 19$24.20$28.90$26.55$24.80 08/26$22.60–$32.50$24.80--
$420.00Sep 18$29.70$34.00$31.85$27.87 08/26$17.95–$44.35$29.70--
$420.00Oct 16$34.50$38.90$36.70$27.05 08/27$23.75–$47.75$34.50--
$420.00Nov 20$44.80$49.00$46.90$39.10 08/31$34.35–$56.00$44.80--
$420.00Dec 18$47.50$51.70$49.60$41.50 08/31$37.70–$58.40$47.50--
$420.00Feb 19$55.00$59.50$57.25$52.20 08/28$46.40–$65.80$55.00--
$350.00Sep 18$0.00$1.05$0.53$1.32 09/02$0.53–$4.45$0.53--
$350.00Oct 16$2.00$6.00$4.00$3.25 09/04$3.10–$9.40$3.25--
$350.00Nov 20$10.50$14.80$12.65$10.40 08/27$10.15–$18.45$10.50--
$350.00Dec 18$13.60$18.00$15.80$18.50 08/26$12.20–$20.90$15.80--
$350.00Jan 15$16.00$20.00$18.00$23.80 07/21$14.60–$23.35$18.00--
$350.00Aug 20$34.50$39.00$36.75$41.93 08/20$32.00–$42.25$36.75--
$350.00Nov 19$39.50$44.50$42.00$42.50 08/26$37.00–$47.50$42.00--
$430.00Sep 18$39.30$43.00$41.15$28.80 08/31$22.90–$53.75$39.30--
$430.00Oct 16$42.50$46.50$44.50$29.96 08/27$29.10–$55.75$42.50--
$430.00Nov 20$51.80$56.00$53.90$48.35 08/28$39.50–$63.10$51.80--
$430.00Dec 18$54.00$58.40$56.20$57.00 09/03$42.65–$65.60$56.204
$430.00Jan 15$56.30$60.50$58.40$47.20 08/12$45.50–$67.60$56.30--
$430.00Feb 19$61.50$65.70$63.60$58.00 08/28$51.60–$72.40$61.50--
$430.00May 21$69.50$73.30$71.40$69.30 09/04$60.20–$79.60$69.50--
$340.00Sep 18$0.00$3.70$1.85$0.70 09/01$0.50–$3.20$0.70--
$340.00Oct 16$0.80$4.60$2.70$2.52 09/04$1.40–$6.95$2.52--
$440.00Oct 16$50.80$55.00$52.90$36.50 08/27$34.50–$64.55$50.80--
$440.00Nov 20$59.00$63.30$61.15$51.00 08/14$45.35–$71.00$59.00--
$440.00Dec 18$61.00$65.40$63.20$54.30 08/31$48.30–$73.25$61.002
$440.00Feb 19$68.20$72.40$70.30$61.70 08/27$56.95–$79.40$68.20--
$440.00May 21$75.50$79.90$77.70$76.80 09/04$65.55–$86.20$76.80--
$330.00Sep 18$0.05$1.00$0.53$0.50 09/01$0.35–$2.50$0.5023
$330.00Oct 16$0.20$4.20$2.20$1.68 09/04$1.53–$4.93$1.68--
$330.00Nov 20$5.60$9.90$7.75$10.55 08/25$6.25–$12.05$7.75--
$330.00Jan 15$10.10$14.40$12.25$17.00 08/20$10.20–$16.30$12.25--
$450.00Oct 16$60.20$63.90$62.05$43.61 08/27$41.10–$73.65$60.20--
$450.00Dec 18$68.50$72.90$70.70$60.20 08/31$54.25–$81.20$68.50--
$450.00Jan 15$70.50$75.00$72.75$68.80 08/07$57.00–$82.65$70.50--
$450.00Nov 19$93.50$98.50$96.00$87.60 08/11$84.75–$104.50$93.50--
$320.00Sep 18$0.00$2.15$1.08$0.15 09/02$0.50–$2.50$0.15--
$320.00Oct 16$0.00$4.10$2.05$3.70 08/28$1.48–$3.55$2.05--
$320.00Nov 20$4.00$8.10$6.05$5.00 09/04$4.75–$9.65$5.00--
$320.00Jan 15$7.70$12.00$9.85$13.00 07/15$8.15–$13.70$9.85--
$320.00Feb 19$11.50$16.20$13.85$13.60 09/03$11.80–$18.00$13.60--
$320.00Apr 16$15.00$19.00$17.00$17.30 09/02$14.75–$21.65$17.00--
$460.00Nov 20$74.60$79.00$76.80$61.50 08/13$57.60–$87.30$74.60--
$460.00Dec 18$76.50$80.20$78.35$76.79 09/04$60.70–$89.30$76.79--
$460.00Feb 19$82.50$86.70$84.60$77.90 08/31$69.05–$94.50$82.50--
$460.00Nov 19$100.00$105.00$102.50$108.00 07/30$90.50–$111.00$102.50--
$310.00Sep 18$0.00$0.25$0.13$0.15 09/01$0.13–$1.90$0.13--
$310.00Oct 16$0.00$3.90$1.95$1.17 08/12$1.02–$2.78$1.17--
$310.00Dec 18$4.40$8.70$6.55$5.60 08/13$4.90–$9.65$5.60--
$310.00Feb 19$9.10$13.10$11.10$10.90 09/04$9.70–$15.05$10.90--
$310.00Nov 19$25.00$30.00$27.50$26.12 08/26$24.50–$31.50$26.12--
$470.00Oct 16$79.10$82.80$80.95$68.00 08/11$54.95–$92.60$79.10--
$470.00Nov 20$83.00$87.10$85.05$81.10 09/04$64.20–$95.75$83.00--
$300.00Oct 16$0.25$3.60$1.93$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$1.00$5.70$3.35$3.40 09/02$2.35–$6.05$3.35--
$300.00Dec 18$2.85$7.10$4.97$9.60 07/16$3.90–$7.80$4.9763
$300.00Jan 15$4.10$8.40$6.25$5.12 08/31$5.15–$8.90$5.12--
$480.00Sep 18$88.70$92.40$90.55$85.40 07/16$59.50–$102.20$88.70--
$480.00Oct 16$88.90$92.50$90.70$76.50 08/11$63.20–$102.40$88.90--
$480.00Nov 20$92.00$96.00$94.00$74.60 08/13$71.35–$104.90$92.00--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.70–$2.50$2.50--
$290.00Oct 16$0.00$3.80$1.90$2.12 07/28$1.25–$2.45$1.90--
$290.00Nov 20$0.50$4.70$2.60$3.40 08/17$2.40–$4.75$2.60--
$290.00Dec 18$1.90$5.90$3.90$3.20 08/27$3.05–$6.25$3.20--
$290.00Feb 19$5.70$9.40$7.55$11.80 07/16$6.45–$10.60$7.55--
$490.00Sep 18$98.70$102.40$100.55$85.00 09/01$68.50–$112.20$98.70--
$490.00Oct 16$98.80$102.40$100.60$117.50 07/28$71.40–$112.20$100.60--
$500.00Sep 18$108.70$112.40$110.55$95.00 09/01$78.05–$122.20$108.70--
$500.00Oct 16$108.70$112.40$110.55$94.50 08/11$80.20–$122.20$108.70--

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 299
Total Puts 87
Put/Call Ratio 0.29
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 67
Total Puts 153
Put/Call Ratio 2.28
Net Difference -86

Prior 7-Day Put/Call Summary

Total Calls 4,308
Total Puts 1,621
Average Put/Call Ratio 0.70
Ratio Trend Falling

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