Tour v527
FFIV
F5 INC
$404.63 +3.85%
(9/8 18:27) ◀
|
Wednesday, September 9, 2026 (6:27pm)
January 2026
|
▶ (9/10 18:28)
◀ 9/9 18:27 ▶

Option Volume

Detail
ℹ
Current (09/09) 408
Calls: 260 (64%)
Puts: 148 (36%)
Prior (09/08) 386
Calls: 299 (77%)
Puts: 87 (23%)
Current vs Prior +5.70%
Calls: -13.04% (Calls)
Puts: +70.11% (Puts)
Prior 7-Day Total 3,827
Calls: 2,948 (77%)
Puts: 879 (23%)
Prior 7-Day Average 546
Calls: 421 (77%)
Puts: 125 (23%)
Current vs Prior 7-Day Avg -25.37%
Calls: -38.26%
Puts: +17.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $2.04M
Calls: $1.36M (67%)
Puts: $674.0K (33%)
Prior (09/08) $1.09M
Calls: $1.02M (94%)
Puts: $69.6K (6%)
Current vs Prior +87.86%
Calls: +34.36%
Puts: +868.52%
Prior 7-Day Total $4.60M
Calls: $2.90M (63%)
Puts: $1.70M (37%)
Prior 7-Day Average $656.7K
Calls: $414.3K (63%)
Puts: $242.4K (37%)
Current vs Prior 7-Day Avg +210.41%
Calls: +229.31%
Puts: +178.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.57
Prior (09/08) 0.29
Current vs Prior +95.63%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -15.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 2,082
Calls: 1,305 (63%)
Puts: 777 (37%)
Prior (09/08) 2,914
Calls: 2,374 (81%)
Puts: 540 (19%)
Current vs Prior -28.55%
Prior 7-Day Total 14,055
Calls: 9,537 (68%)
Puts: 4,518 (32%)
Prior 7-Day Average 2,007
Calls: 1,362 (68%)
Puts: 645 (32%)
Current vs Prior 7-Day Avg +3.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.20% | 10.49%6.20% | 10.49%
Prior 6.44% | 10.73%6.44% | 10.73%
Current vs Prior -3.71% | -2.21%-3.71% | -2.21%
Prior 7-Day Avg 7.21% | 11.09%7.21% | 11.09%
Current vs 7-Day Avg -14.02% | -5.37%-14.02% | -5.37%
Prior 7-Day Eod 6.44% | 10.73%6.44% | 10.73%
Current vs 7-Day Eod -3.71% | -2.21%-3.71% | -2.21%
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 bullish flow with 67% call dollar volume ($1.36M). Elevated premium activity with dollar volume up 88% vs prior. Dollar volume significantly above 7-day average (210% higher). Bullish P/C ratio of 0.57.

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 6 of results (avg 7.1%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 1649.3052.00$50.655.3%30.85--
$370.00Oct 1641.1043.90$42.506.6%10.8027
$380.00Oct 1633.7036.50$35.108.0%10.7324
$370.00Sep 1835.0038.00$36.508.2%10.8841
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1853.2056.80$55.006.5%10.92--
$450.00Sep 1843.3046.80$45.057.8%30.92--

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. 11 found (avg delta 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1835.0038.00$36.508.2%10.8841
$360.00Oct 1649.3052.00$50.655.3%30.85--
$380.00Sep 1826.0029.10$27.5511.3%10.8310
$370.00Oct 1641.1043.90$42.506.6%10.8027
$390.00Sep 1818.3021.20$19.7514.7%170.7421
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1853.2056.80$55.006.5%10.92--
$450.00Sep 1843.3046.80$45.057.8%30.92--
$420.00Sep 1817.0020.00$18.5016.2%10.7283

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 155, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 180.000.90$0.45200.0%420.041
$390.00Sep 1818.3021.20$19.7514.7%170.7421
$400.00Sep 1811.7014.00$12.8517.9%90.59225
$420.00Sep 182.006.30$4.15103.6%60.28373
$420.00Oct 1611.0014.60$12.8028.1%40.4128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 180.502.20$1.35125.9%110.08--
$350.00Oct 161.804.30$3.0582.0%110.11--
$400.00Sep 185.509.50$7.5053.3%100.41155
$330.00Oct 160.102.30$1.20183.3%100.05--
$450.00Sep 1843.3046.80$45.057.8%30.92--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.3%, max 21.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Sep 18Oct 1644.6%36.6%21.8%234
$400.00Sep 18Oct 1639.0%34.9%11.9%11225
$410.00Sep 18Oct 1640.0%36.1%10.7%4258
$420.00Sep 18Oct 1638.5%36.7%5.0%10401
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 85.96, avg 10.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$450.00Sep 18$0.23$19.77$0.2313%85.96$430.23
$410.00$420.00Oct 16$3.70$6.30$3.7048%1.70$413.70
$380.00$400.00Oct 16$12.90$7.10$12.9073%0.55$392.90
$400.00$410.00Sep 18$5.00$5.00$5.0059%1.00$405.00
$420.00$430.00Oct 16$3.40$6.60$3.4040%1.94$423.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$400.00Sep 18$11.00$9.00$11.0072%0.82$409.00
$360.00$330.00Sep 18$0.72$29.28$0.728%40.67$359.28
$360.00$350.00Oct 16$1.03$8.97$1.0315%8.71$358.97
$370.00$360.00Oct 16$1.47$8.53$1.4720%5.80$368.53
$370.00$360.00Sep 18$0.75$9.25$0.7512%12.33$369.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.39, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$2.82$2.82$7.1872%0.39$422.82
$430.00$450.00Oct 16$4.90$4.90$15.1067%0.32$434.90
$410.00$420.00Sep 18$3.70$3.70$6.3056%0.59$413.70
$460.00$470.00Sep 18$0.60$0.60$9.4093%0.06$460.60
$450.00$460.00Oct 16$1.40$1.40$8.6081%0.16$451.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$330.00Oct 16$1.85$1.85$18.1589%0.10$348.15
$380.00$370.00Oct 16$2.70$2.70$7.3073%0.37$377.30
$400.00$370.00Sep 18$5.40$5.40$24.6059%0.22$394.60
$370.00$360.00Sep 18$0.75$0.75$9.2588%0.08$369.25
$370.00$360.00Oct 16$1.47$1.47$8.5380%0.17$368.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.00, cheapest $9.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$9.3539.0%34.9%
$410.00Sep 18Oct 16$8.6540.0%36.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.03% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Sep 18$12.85$7.50$20.35$379.65$420.355.03%
$420.00Sep 18$4.15$18.50$22.65$397.35$442.655.60%
$370.00Sep 18$36.50$2.10$38.60$331.40$408.609.54%
$380.00Oct 16$35.10$8.25$43.35$336.65$423.3510.71%
$370.00Oct 16$42.50$5.55$48.05$321.95$418.0511.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.59% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Sep 18$1.05$1.35$2.40$357.60$462.40
$450.00$360.00Sep 18$1.10$1.35$2.45$357.55$452.45
$430.00$360.00Sep 18$1.33$1.35$2.68$357.32$432.68
$460.00$370.00Sep 18$1.05$2.10$3.15$366.85$463.15
$450.00$370.00Sep 18$1.10$2.10$3.20$366.80$453.20
$430.00$370.00Sep 18$1.33$2.10$3.43$366.57$433.43
$460.00$330.00Oct 16$3.10$1.20$4.30$325.70$464.30
$460.00$350.00Oct 16$3.10$3.05$6.15$343.85$466.15
$450.00$330.00Oct 16$4.50$1.20$5.70$324.30$455.70
$420.00$360.00Sep 18$4.15$1.35$5.50$354.50$425.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.56, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370420/430Sep 18$3.57$6.4359%0.56$366.43$423.57
370/380450/460Oct 16$4.10$5.9054%0.69$375.90$454.10
360/370460/470Sep 18$1.35$8.6580%0.16$368.65$461.35
350/360450/460Oct 16$2.43$7.5766%0.32$357.57$452.43
360/370450/460Oct 16$2.87$7.1361%0.40$367.13$452.87
330/350430/450Oct 16$6.75$13.2556%0.51$343.25$436.75
330/350450/460Oct 16$3.25$16.7570%0.19$346.75$453.25
330/360460/470Sep 18$1.32$28.6885%0.05$358.68$461.32
350/360430/450Oct 16$5.93$14.0752%0.42$354.07$435.93
360/370430/450Sep 18$0.98$19.0275%0.05$369.02$430.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 10.36, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Sep 18$0.88$9.1231%10.36
$410.00$420.00$430.00Oct 16$0.30$9.7016%32.33
$400.00$410.00$420.00Sep 18$1.30$8.7031%6.69
$380.00$390.00$400.00Sep 18$0.90$9.1024%10.11
$390.00$400.00$410.00Sep 18$1.90$8.1030%4.26
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Oct 16$0.44$9.569%21.73
$360.00$370.00$380.00Oct 16$1.23$8.7712%7.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-9.30, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Oct 16-$9.30$10.70
$410.00$420.001:2Sep 18-$0.45$9.55
$400.00$410.001:2Sep 18-$2.85$7.15
$390.00$400.001:2Sep 18-$5.95$4.05
$430.00$450.001:2Sep 18-$0.87$19.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Sep 18-$0.60$9.40
$380.00$370.001:2Oct 16-$2.85$7.15
$360.00$350.001:2Oct 16-$2.02$7.98
$370.00$360.001:2Oct 16-$2.61$7.39
$450.00$420.001:2Sep 18$8.05$21.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.71%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$15.000.481.3%3.71%5.03%2172
$420.00Oct 16$11.000.413.8%2.72%6.52%428
$430.00Oct 16$7.500.336.3%1.85%8.12%2--
$450.00Oct 16$3.000.1911.2%0.74%11.95%1--
$460.00Oct 16$1.200.1413.7%0.30%13.98%1--
$410.00Sep 18$6.600.431.3%1.63%2.96%286
$420.00Sep 18$2.000.283.8%0.49%4.29%6373
$430.00Sep 18$0.100.136.3%0.02%6.29%3--

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, 197 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 $360.00 05-21 call last traded $73.70 on 08/19 (now $85.10/$87.50) — try a limit near $85.10. Also watch the $380.00 05-21 call last traded $73.40 on 08/26 (now $73.70/$76.00) — try a limit near $73.70; the $360.00 08-20 call last traded $104.00 on 08/07 (now $95.00/$98.50) — try a limit near $96.75. Most tradeable put: the $470.00 11-20 put last traded $81.10 on 09/04 (now $71.80/$74.20) — try a limit near $73.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$11.70$14.00$12.85$6.38 09/03$5.85–$34.55$11.70225
$400.00Oct 16$20.50$23.90$22.20$15.75 09/03$13.35–$41.10$20.50--
$400.00Nov 20$33.70$37.50$35.60$28.30 09/04$24.15–$52.85$33.709
$400.00Dec 18$38.70$41.40$40.05$34.35 09/01$28.05–$57.00$38.70--
$400.00Jan 15$41.90$45.40$43.65$59.43 07/27$31.90–$61.25$43.65--
$400.00Feb 19$49.60$53.50$51.55$63.57 07/16$38.65–$68.60$51.55--
$400.00Nov 19$84.00$88.00$86.00$82.40 08/31$70.00–$101.25$84.00--
$410.00Sep 18$6.60$9.10$7.85$4.50 09/02$3.03–$27.85$6.6086
$410.00Oct 16$15.00$18.00$16.50$10.90 09/04$10.20–$35.40$15.00172
$410.00Nov 20$29.30$32.10$30.70$25.33 09/01$20.45–$47.30$29.30--
$410.00Dec 18$33.60$36.90$35.25$31.00 08/26$24.60–$51.30$33.60--
$410.00Jan 15$37.00$40.50$38.75$35.05 09/01$28.00–$55.35$37.00--
$410.00Feb 19$44.60$48.50$46.55$46.20 08/26$34.85–$63.25$46.20--
$410.00Aug 20$69.00$73.00$71.00$63.90 09/02$56.50–$86.75$69.0020
$410.00Nov 19$79.00$83.50$81.25$69.50 08/21$66.00–$96.25$79.00--
$390.00Sep 18$18.30$21.20$19.75$12.62 09/04$10.35–$41.65$18.3021
$390.00Oct 16$26.90$29.10$28.00$20.35 09/04$16.85–$47.75$26.90--
$390.00Nov 20$39.80$42.50$41.15$35.09 09/01$28.15–$58.85$39.80--
$390.00Dec 18$43.80$47.00$45.40$39.55 09/01$32.15–$63.05$43.80--
$390.00Jan 15$48.10$50.50$49.30$49.80 08/26$35.65–$66.95$49.308
$390.00Feb 19$54.80$58.50$56.65$49.10 09/03$42.90–$74.50$54.80--
$390.00Nov 19$88.50$92.50$90.50$74.00 08/20$74.25–$106.00$88.507
$390.00Aug 20$78.50$82.50$80.50--$80.50–$80.50—$78.501
$420.00Sep 18$2.00$6.30$4.15$2.00 09/04$1.93–$22.45$2.00373
$420.00Oct 16$11.00$14.60$12.80$8.48 09/04$7.70–$29.55$11.0028
$420.00Nov 20$24.50$27.80$26.15$20.47 09/04$17.45–$41.85$24.5066
$420.00Dec 18$29.10$32.50$30.80$23.55 09/03$21.30–$46.45$29.10--
$420.00Jan 15$32.40$35.90$34.15$38.70 08/27$24.55–$50.20$34.15--
$420.00Feb 19$40.30$43.90$42.10$50.00 08/14$31.25–$57.85$42.10--
$420.00Aug 20$64.50$68.50$66.50$57.25 08/19$53.00–$81.75$64.50--
$420.00Nov 19$74.50$79.30$76.90$67.58 09/03$62.00–$91.75$74.50--
$380.00Sep 18$26.00$29.10$27.55$19.10 09/04$14.15–$49.60$26.0010
$380.00Oct 16$33.70$36.50$35.10$28.00 08/19$21.60–$54.80$33.7024
$380.00Nov 20$45.70$48.90$47.30$76.90 07/10$32.55–$65.10$47.30--
$380.00Dec 18$50.20$53.00$51.60$38.30 08/20$36.70–$69.25$50.2046
$380.00Jan 15$53.10$57.00$55.05$50.00 08/26$40.50–$73.00$53.10--
$380.00Feb 19$60.50$64.40$62.45$63.00 08/31$47.45–$80.50$62.45--
$380.00May 21$73.70$76.00$74.85$73.40 08/26$59.00–$92.05$73.7011
$380.00Aug 20$83.50$87.50$85.50$86.09 08/31$70.00–$102.25$85.506
$380.00Nov 19$93.50$97.50$95.50$87.80 09/04$78.75–$111.25$93.5029
$430.00Sep 18$0.10$2.55$1.33$1.42 09/03$0.88–$17.50$1.33--
$430.00Oct 16$7.50$11.30$9.40$6.89 09/03$5.35–$24.75$7.50--
$430.00Nov 20$20.90$23.90$22.40$19.00 09/01$14.55–$36.90$20.90--
$430.00Dec 18$24.50$28.50$26.50$19.50 09/02$18.55–$41.35$24.50--
$430.00Jan 15$28.50$32.40$30.45$34.10 08/27$21.55–$45.65$30.45--
$430.00Feb 19$36.00$40.00$38.00$47.15 08/03$27.95–$53.55$38.00--
$430.00Apr 16$42.50$46.50$44.50$47.52 08/27$33.70–$48.85$44.50--
$430.00May 21$48.80$52.80$50.80$42.10 08/19$39.00–$66.25$48.80--
$370.00Sep 18$35.00$38.00$36.50$21.50 09/02$19.85–$57.80$35.0041
$370.00Oct 16$41.10$43.90$42.50$47.20 08/27$26.55–$62.75$42.5027
$370.00Jan 15$59.50$63.00$61.25$47.20 08/25$45.55–$79.80$59.50--
$370.00Feb 19$65.60$70.20$67.90$69.60 08/31$52.35–$86.80$67.90--
$370.00Nov 19$99.00$103.00$101.00$92.90 09/04$83.00–$116.75$99.0021
$440.00Sep 18$0.00$1.50$0.75$0.65 09/02$0.75–$13.50$0.65--
$440.00Oct 16$4.50$8.90$6.70$4.10 09/04$3.83–$20.70$4.50--
$440.00Nov 20$17.00$21.10$19.05$24.00 08/27$12.60–$32.70$19.05--
$440.00Dec 18$20.80$25.20$23.00$26.00 08/27$15.85–$37.25$23.00--
$440.00Jan 15$24.50$28.50$26.50$37.00 08/06$18.70–$41.45$26.50--
$440.00May 21$44.50$48.80$46.65$40.00 09/04$35.80–$61.75$44.50--
$360.00Sep 18$44.30$47.40$45.85$32.50 09/03$26.00–$66.75$44.30--
$360.00Oct 16$49.30$52.00$50.65$39.34 09/03$32.75–$71.05$49.30--
$360.00Jan 15$66.60$69.50$68.05$61.91 09/02$51.05–$86.55$66.60--
$360.00Feb 19$72.00$76.80$74.40$75.55 08/31$57.55–$93.35$74.40--
$360.00May 21$85.10$87.50$86.30$73.70 08/19$68.70–$104.10$85.101
$360.00Aug 20$95.00$98.50$96.75$104.00 08/07$79.00–$113.75$96.751
$360.00Nov 19$104.30$108.50$106.40$98.00 09/04$88.00–$122.25$104.30--
$360.00Dec 18$62.50$66.00$64.25--$64.25–$64.25—$62.508
$450.00Sep 18$0.00$2.20$1.10$0.71 09/03$0.70–$10.10$0.71--
$450.00Oct 16$3.00$6.00$4.50$5.25 09/01$2.45–$17.10$4.50--
$450.00Nov 20$14.40$18.00$16.20$19.10 08/27$10.45–$28.80$16.20--
$450.00Dec 18$17.50$21.10$19.30$21.00 08/31$13.70–$32.95$19.30--
$450.00Jan 15$21.10$25.00$23.05$26.00 08/27$16.25–$37.10$23.05--
$450.00Feb 19$28.50$32.70$30.60$30.00 08/18$22.10–$45.10$30.00--
$450.00May 21$41.00$44.70$42.85$41.00 09/01$32.80–$57.70$41.00--
$450.00Nov 19$62.50$67.20$64.85$52.35 08/21$52.00–$79.00$62.50--
$350.00Sep 18$54.00$57.60$55.80$49.90 08/17$33.55–$76.20$54.00--
$350.00Nov 20$65.90$70.00$67.95$56.10 07/28$49.55–$86.95$65.90--
$350.00Dec 18$69.90$73.50$71.70$79.34 08/03$53.05–$90.30$71.70--
$350.00Aug 20$100.50$104.50$102.50$112.49 08/10$84.25–$119.75$102.501
$350.00Nov 19$110.00$114.00$112.00$103.30 09/04$93.50–$128.25$110.00--
$460.00Sep 18$0.00$2.10$1.05$0.10 09/04$0.65–$7.55$0.1023
$460.00Oct 16$1.20$5.00$3.10$2.50 08/25$2.22–$13.50$2.50--
$460.00Nov 20$11.80$15.50$13.65$17.60 08/27$8.70–$25.15$13.65--
$460.00Dec 18$14.50$18.60$16.55$18.20 08/31$11.65–$29.40$16.55--
$460.00Jan 15$18.00$22.10$20.05$35.10 07/27$14.25–$33.25$20.05--
$460.00Feb 19$25.10$29.00$27.05$46.60 07/20$19.65–$41.00$27.05--
$460.00May 21$37.50$41.10$39.30$38.60 08/31$29.75–$53.75$38.60--
$460.00Nov 19$58.60$63.20$60.90$60.00 07/30$48.50–$74.75$60.00--
$340.00Sep 18$63.90$67.50$65.70$52.70 08/19$41.80–$85.60$63.90--
$340.00Dec 18$77.40$80.90$79.15$63.85 09/02$60.05–$98.20$77.40--
$340.00Nov 19$115.50$120.50$118.00$100.00 08/20$98.25–$134.25$115.50--
$470.00Sep 18$0.00$0.90$0.45$0.98 08/26$0.45–$5.45$0.451
$470.00Oct 16$0.10$4.60$2.35$2.05 09/04$1.30–$11.00$2.05--
$330.00Sep 18$73.90$77.20$75.55$83.00 07/29$50.90–$95.25$75.55--
$330.00Oct 16$75.70$79.30$77.50$59.85 09/02$54.90–$97.35$75.70--
$330.00Dec 18$85.70$89.00$87.35$73.80 09/04$66.70–$106.25$85.70--
$330.00Jan 15$87.90$92.00$89.95$88.50 07/24$69.70–$109.25$88.50--
$320.00Oct 16$85.50$88.40$86.95$78.00 09/02$63.45–$106.90$85.50--
$320.00Dec 18$93.50$97.00$95.25$104.37 08/27$73.95–$114.55$95.25--
$320.00Feb 19$100.50$104.90$102.70$83.85 08/20$82.40–$122.35$100.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$5.50$9.50$7.50$10.60 08/31$7.50–$28.10$7.50155
$400.00Oct 16$13.60$16.80$15.20$20.35 08/28$15.20–$33.30$15.20--
$400.00Nov 20$26.20$29.60$27.90$25.90 08/27$25.40–$42.80$26.20--
$400.00Dec 18$29.00$32.90$30.95$34.35 08/26$28.20–$45.45$30.95--
$400.00Jan 15$31.60$35.50$33.55$38.35 09/01$30.85–$48.00$33.55--
$400.00Nov 19$58.00$62.50$60.25$66.40 08/26$58.15–$72.75$60.25--
$410.00Sep 18$10.50$14.00$12.25$15.20 08/31$12.25–$36.30$12.25--
$410.00Oct 16$18.60$21.90$20.25$27.65 09/01$19.35–$40.20$20.25--
$410.00Nov 20$31.30$34.50$32.90$35.80 08/28$29.50–$49.35$32.90--
$410.00Dec 18$33.70$37.90$35.80$36.40 08/31$32.85–$51.95$35.80--
$410.00Jan 15$37.00$39.90$38.45$41.40 08/04$35.45–$54.25$38.45--
$390.00Sep 18$2.00$6.10$4.05$10.00 09/01$4.05–$21.45$4.05--
$390.00Oct 16$9.60$13.00$11.30$16.79 08/28$11.30–$26.95$11.30--
$390.00Nov 20$21.60$25.20$23.40$29.05 08/07$21.20–$36.85$23.40--
$390.00Dec 18$24.20$28.30$26.25$31.09 09/04$24.20–$39.55$26.25--
$390.00Jan 15$27.30$30.90$29.10$46.90 07/24$26.80–$42.25$29.10--
$390.00May 21$40.80$45.00$42.90$42.98 08/13$41.20–$55.45$42.90--
$420.00Sep 18$17.00$20.00$18.50$27.87 08/26$17.95–$44.35$18.5083
$420.00Oct 16$25.00$27.60$26.30$27.05 08/27$23.75–$47.75$26.30--
$420.00Nov 20$36.90$40.30$38.60$39.10 08/31$34.35–$56.00$38.60--
$420.00Dec 18$39.50$42.90$41.20$41.50 08/31$37.70–$58.40$41.20--
$420.00Feb 19$47.50$51.60$49.55$52.20 08/28$46.40–$65.80$49.55--
$380.00Sep 18$0.85$4.50$2.68$4.70 09/04$2.68–$15.50$2.68--
$380.00Oct 16$6.00$10.50$8.25$11.40 09/04$8.25–$21.35$8.25--
$380.00Nov 20$16.80$21.20$19.00$23.25 09/02$17.75–$31.35$19.00--
$380.00Dec 18$19.90$24.00$21.95$24.20 08/04$21.00–$34.35$21.95--
$380.00Jan 15$23.10$26.50$24.80$31.20 07/28$23.25–$36.95$24.80--
$380.00Feb 19$27.70$32.40$30.05$32.20 08/28$29.30–$42.30$30.05--
$430.00Sep 18$25.00$27.60$26.30$28.80 08/31$22.90–$53.75$26.30--
$430.00Oct 16$30.90$34.00$32.45$29.96 08/27$29.10–$55.75$30.90--
$430.00Nov 20$42.50$45.50$44.00$48.35 08/28$39.50–$63.10$44.00--
$430.00Dec 18$45.50$49.30$47.40$57.00 09/03$42.65–$65.60$47.40--
$430.00Jan 15$47.80$51.70$49.75$47.20 08/12$45.50–$67.60$47.80--
$430.00Feb 19$53.50$57.50$55.50$58.00 08/28$51.60–$72.40$55.50--
$430.00May 21$61.50$65.70$63.60$69.30 09/04$60.20–$79.60$63.60--
$370.00Sep 18$0.90$3.30$2.10$2.37 09/04$2.10–$10.80$2.10--
$370.00Oct 16$3.50$7.60$5.55$10.80 09/02$5.55–$16.45$5.55--
$370.00Nov 20$13.20$17.50$15.35$22.57 08/19$15.05–$26.10$15.35--
$370.00Feb 19$24.00$28.50$26.25$29.20 09/04$25.70–$37.30$26.25--
$370.00May 21$32.80$36.50$34.65$36.27 07/09$33.00–$45.05$34.65--
$440.00Oct 16$38.70$42.00$40.35$36.50 08/27$34.50–$64.55$38.70--
$440.00Nov 20$48.70$52.90$50.80$51.00 08/14$45.35–$71.00$50.80--
$440.00Dec 18$51.60$55.70$53.65$54.30 08/31$48.30–$73.25$53.65--
$440.00Feb 19$59.50$63.60$61.55$61.70 08/27$56.95–$79.40$61.55--
$440.00May 21$67.50$71.50$69.50$76.80 09/04$65.55–$86.20$69.50--
$360.00Sep 18$0.50$2.20$1.35$1.27 09/04$1.35–$6.70$1.27--
$360.00Oct 16$2.85$5.30$4.08$5.50 09/04$4.08–$12.75$4.08--
$360.00Nov 20$10.00$14.60$12.30$21.90 07/29$12.25–$21.75$12.30--
$360.00Jan 15$15.40$19.40$17.40$22.25 07/10$17.35–$27.30$17.40--
$360.00Feb 19$20.20$24.90$22.55$24.80 08/26$22.55–$32.50$22.55--
$450.00Oct 16$46.60$49.70$48.15$43.61 08/27$41.10–$73.65$46.60--
$450.00Dec 18$58.50$62.40$60.45$60.20 08/31$54.25–$81.20$60.20--
$450.00Jan 15$60.60$64.60$62.60$68.80 08/07$57.00–$82.65$62.60--
$450.00Nov 19$86.00$91.00$88.50$87.60 08/11$84.75–$104.50$87.60--
$350.00Sep 18$0.00$1.05$0.53$1.32 09/02$0.53–$4.45$0.53--
$350.00Oct 16$1.80$4.30$3.05$3.25 09/04$3.05–$9.40$3.05--
$350.00Nov 20$7.50$11.80$9.65$10.40 08/27$9.65–$18.45$9.65--
$350.00Dec 18$10.30$14.50$12.40$18.50 08/26$12.20–$20.90$12.40--
$350.00Jan 15$12.30$16.50$14.40$23.80 07/21$14.40–$23.35$14.40--
$350.00Aug 20$30.50$35.00$32.75$41.93 08/20$32.00–$42.25$32.75--
$350.00Nov 19$35.50$40.50$38.00$42.50 08/26$37.00–$47.50$38.00--
$460.00Nov 20$63.20$66.70$64.95$61.50 08/13$57.60–$87.30$63.20--
$460.00Dec 18$65.60$69.40$67.50$76.79 09/04$60.70–$89.30$67.50--
$460.00Feb 19$73.00$76.40$74.70$77.90 08/31$69.05–$94.50$74.70--
$460.00Nov 19$92.00$97.00$94.50$108.00 07/30$90.50–$111.00$94.50--
$340.00Sep 18$0.00$3.50$1.75$0.70 09/01$0.50–$3.20$0.70--
$340.00Oct 16$0.25$4.20$2.23$2.52 09/04$1.40–$6.95$2.23--
$470.00Oct 16$64.30$67.80$66.05$68.00 08/11$54.95–$92.60$66.05--
$470.00Nov 20$71.80$74.20$73.00$81.10 09/04$64.20–$95.75$73.00508
$330.00Sep 18$0.05$1.20$0.63$0.50 09/01$0.35–$2.50$0.50--
$330.00Oct 16$0.10$2.30$1.20$1.68 09/04$1.20–$4.93$1.20--
$330.00Nov 20$4.00$8.20$6.10$10.55 08/25$6.10–$12.05$6.10--
$330.00Jan 15$7.60$11.80$9.70$17.00 08/20$9.70–$16.30$9.70--
$330.00Dec 18$6.10$10.40$8.25--$8.25–$8.25—$6.1027
$480.00Sep 18$73.40$76.90$75.15$85.40 07/16$59.50–$102.20$75.15--
$480.00Oct 16$73.60$77.30$75.45$76.50 08/11$63.20–$102.40$75.45--
$480.00Nov 20$80.00$82.90$81.45$74.60 08/13$71.35–$104.90$80.00--
$320.00Sep 18$0.00$3.50$1.75$0.15 09/02$0.50–$2.50$0.15--
$320.00Oct 16$0.00$3.20$1.60$3.70 08/28$1.48–$3.55$1.60--
$320.00Nov 20$2.50$6.10$4.30$5.00 09/04$4.30–$9.65$4.30--
$320.00Jan 15$5.50$9.90$7.70$13.00 07/15$7.70–$13.70$7.70--
$320.00Feb 19$9.50$13.40$11.45$13.60 09/03$11.45–$18.00$11.45--
$320.00Apr 16$12.90$16.50$14.70$17.30 09/02$14.70–$21.65$14.70--
$490.00Sep 18$83.40$86.90$85.15$85.00 09/01$68.50–$112.20$85.00--
$490.00Oct 16$83.30$86.90$85.10$117.50 07/28$71.40–$112.20$85.10--
$310.00Sep 18$0.00$0.25$0.13$0.15 09/01$0.13–$0.75$0.13--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$1.02–$2.78$1.17--
$310.00Dec 18$2.95$6.60$4.78$5.60 08/13$4.78–$9.65$4.78--
$310.00Feb 19$7.50$11.50$9.50$10.90 09/04$9.50–$15.05$9.50--
$310.00Nov 19$22.50$27.00$24.75$26.12 08/26$24.50–$31.50$24.75--
$500.00Sep 18$93.40$96.90$95.15$95.00 09/01$78.05–$122.20$95.00--
$500.00Oct 16$92.60$97.50$95.05$94.50 08/11$80.20–$122.20$94.50--
$300.00Oct 16$0.25$3.40$1.83$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$0.50$5.00$2.75$3.40 09/02$2.35–$6.05$2.75--
$300.00Dec 18$1.80$6.10$3.95$9.60 07/16$3.90–$7.80$3.95--
$300.00Jan 15$2.65$7.20$4.93$5.12 08/31$4.93–$8.90$4.93--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.70–$2.50$1.80--
$290.00Oct 16$0.00$3.40$1.70$2.12 07/28$1.25–$2.45$1.70--
$290.00Nov 20$0.00$5.00$2.50$3.40 08/17$2.40–$4.75$2.50--
$290.00Dec 18$0.85$5.40$3.13$3.20 08/27$3.05–$6.25$3.13--

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 260
Total Puts 148
Put/Call Ratio 0.57
Net Difference 112

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,948
Total Puts 879
Average Put/Call Ratio 0.67
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