Tour v527
FFIV
F5 INC
$398.48 -1.52%
$406.30 (+1.96%)🌙
as of 09/10 06:28 PM
(9/9 18:27) ◀
|
Thursday, September 10, 2026 (6:28pm)
January 2026
|
▶ (9/11 18:27)
◀ 9/10 18:28 ▶

Option Volume

Detail
ℹ
Current (09/10) 250
Calls: 86 (34%)
Puts: 164 (66%)
Prior (09/09) 408
Calls: 260 (64%)
Puts: 148 (36%)
Current vs Prior -38.73%
Calls: -66.92% (Calls)
Puts: +10.81% (Puts)
Prior 7-Day Total 3,525
Calls: 2,705 (77%)
Puts: 820 (23%)
Prior 7-Day Average 503
Calls: 386 (77%)
Puts: 117 (23%)
Current vs Prior 7-Day Avg -50.35%
Calls: -77.74%
Puts: +40.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/10) $593.2K
Calls: $336.1K (57%)
Puts: $257.1K (43%)
Prior (09/09) $2.04M
Calls: $1.36M (67%)
Puts: $674.0K (33%)
Current vs Prior -70.90%
Calls: -75.37%
Puts: -61.85%
Prior 7-Day Total $5.82M
Calls: $3.84M (66%)
Puts: $1.98M (34%)
Prior 7-Day Average $831.3K
Calls: $548.7K (66%)
Puts: $282.6K (34%)
Current vs Prior 7-Day Avg -28.63%
Calls: -38.74%
Puts: -9.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 1.91
Prior (09/09) 0.57
Current vs Prior +235.01%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +174.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/10) 2,007
Calls: 967 (48%)
Puts: 1,040 (52%)
Prior (09/09) 2,082
Calls: 1,305 (63%)
Puts: 777 (37%)
Current vs Prior -3.60%
Prior 7-Day Total 13,982
Calls: 9,716 (69%)
Puts: 4,266 (31%)
Prior 7-Day Average 1,997
Calls: 1,388 (70%)
Puts: 609 (30%)
Current vs Prior 7-Day Avg +0.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.77% | 10.34%5.77% | 10.34%
Prior 6.20% | 10.49%6.20% | 10.49%
Current vs Prior -6.95% | -1.45%-6.95% | -1.45%
Prior 7-Day Avg 6.96% | 10.91%6.96% | 10.91%
Current vs 7-Day Avg -17.02% | -5.19%-17.02% | -5.19%
Prior 7-Day Eod 6.20% | 10.49%6.20% | 10.49%
Current vs 7-Day Eod -6.95% | -1.45%-6.95% | -1.45%
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

Light premium activity with dollar volume down 71% vs prior. Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 235% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.1%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1857.6060.90$59.255.6%10.96--
$360.00Oct 1643.6046.70$45.156.9%30.8379
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1859.6063.20$61.405.9%10.93--

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. 9 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1857.6060.90$59.255.6%10.96--
$360.00Oct 1643.6046.70$45.156.9%30.8379
$390.00Sep 1812.5015.60$14.0522.1%20.69--
$390.00Oct 1622.3024.70$23.5010.2%30.60--
$400.00Oct 1616.7020.10$18.4018.5%120.52211
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1859.6063.20$61.405.9%10.93--
$410.00Sep 1813.5017.00$15.2523.0%290.6927
$410.00Oct 1621.2024.70$22.9515.3%280.579

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 198, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 180.001.70$0.85200.0%140.0522
$400.00Oct 1616.7020.10$18.4018.5%120.52211
$410.00Sep 182.505.90$4.2081.0%50.3286
$360.00Oct 1643.6046.70$45.156.9%30.8379
$390.00Oct 1622.3024.70$23.5010.2%30.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1813.5017.00$15.2523.0%290.6927
$410.00Oct 1621.2024.70$22.9515.3%280.579
$390.00Sep 183.006.30$4.6571.0%250.3269
$390.00Oct 1611.7015.20$13.4526.0%250.408
$370.00Sep 180.003.30$1.65200.0%160.12413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.1%, max 8.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 1637.4%34.6%8.1%14434
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Sep 18Oct 1637.3%35.8%4.1%5077

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 35.36, avg 11.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$470.00Sep 18$1.10$38.90$1.1015%35.36$431.10
$410.00$420.00Sep 18$1.35$8.65$1.3532%6.41$411.35
$390.00$400.00Sep 18$5.05$4.95$5.0568%0.98$395.05
$420.00$430.00Sep 18$0.90$9.10$0.9022%10.11$420.90
$390.00$400.00Oct 16$5.10$4.90$5.1060%0.96$395.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$330.00Sep 18$0.33$29.67$0.335%89.91$359.67
$410.00$390.00Oct 16$9.50$10.50$9.5057%1.11$400.50
$390.00$370.00Sep 18$3.00$17.00$3.0032%5.67$387.00
$410.00$400.00Sep 18$6.30$3.70$6.3069%0.59$403.70
$370.00$350.00Oct 16$3.20$16.80$3.2024%5.25$366.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.52, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$4.80$4.80$5.2049%0.92$404.80
$400.00$410.00Oct 16$4.60$4.60$5.4048%0.85$404.60
$420.00$430.00Sep 18$0.90$0.90$9.1078%0.10$420.90
$410.00$420.00Sep 18$1.35$1.35$8.6568%0.16$411.35
$430.00$470.00Sep 18$1.10$1.10$38.9085%0.03$431.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$370.00Oct 16$6.85$6.85$13.1560%0.52$383.15
$370.00$360.00Sep 18$1.02$1.02$8.9888%0.11$368.98
$370.00$350.00Oct 16$3.20$3.20$16.8076%0.19$366.80
$390.00$370.00Sep 18$3.00$3.00$17.0068%0.18$387.00
$360.00$330.00Sep 18$0.33$0.33$29.6795%0.01$359.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $8.99, cheapest $9.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$9.4037.4%34.6%
$390.00Sep 18Oct 16$9.4537.3%35.8%
$410.00Sep 18Oct 16$9.6035.1%37.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Sep 18Oct 16$8.8037.3%35.8%
$410.00Sep 18Oct 16$7.7035.1%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.50% of stock, avg 6.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Sep 18$9.00$8.95$17.95$382.05$417.954.50%
$390.00Sep 18$14.05$4.65$18.70$371.30$408.704.69%
$410.00Sep 18$4.20$15.25$19.45$390.55$429.454.88%
$410.00Oct 16$13.80$22.95$36.75$373.25$446.759.22%
$390.00Oct 16$23.50$13.45$36.95$353.05$426.959.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.37% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$360.00Sep 18$0.85$0.63$1.48$358.52$471.48
$470.00$370.00Sep 18$0.85$1.65$2.50$367.50$472.50
$430.00$360.00Sep 18$1.95$0.63$2.58$357.42$432.58
$430.00$370.00Sep 18$1.95$1.65$3.60$366.40$433.60
$420.00$360.00Sep 18$2.85$0.63$3.48$356.52$423.48
$420.00$370.00Sep 18$2.85$1.65$4.50$365.50$424.50
$410.00$360.00Sep 18$4.20$0.63$4.83$355.17$414.83
$410.00$370.00Sep 18$4.20$1.65$5.85$364.15$415.85
$470.00$390.00Sep 18$0.85$4.65$5.50$384.50$475.50
$430.00$390.00Sep 18$1.95$4.65$6.60$383.40$436.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.24, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370420/430Sep 18$1.92$8.0866%0.24$368.08$421.92
360/370410/420Sep 18$2.37$7.6356%0.31$367.63$412.37
330/360430/470Sep 18$1.43$38.5780%0.04$358.57$431.43
370/390420/430Sep 18$3.90$16.1047%0.24$386.10$423.90
330/360420/430Sep 18$1.23$28.7773%0.04$358.77$421.23
370/390410/420Sep 18$4.35$15.6536%0.28$385.65$414.35
360/370430/470Sep 18$2.12$37.8873%0.06$367.88$432.12
330/360410/420Sep 18$1.68$28.3262%0.06$358.32$411.68
370/390430/470Sep 18$4.10$35.9054%0.11$385.90$434.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.25$9.7536%39.00
$410.00$420.00$430.00Sep 18$0.45$9.5518%21.22
$390.00$400.00$410.00Oct 16$0.50$9.5017%19.00
$400.00$410.00$420.00Sep 18$3.45$6.5529%1.90
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$390.00$410.00Oct 16$2.65$17.3534%6.55
$390.00$400.00$410.00Sep 18$2.00$8.0037%4.00
$350.00$370.00$390.00Oct 16$3.65$16.3527%4.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$390.001:2Oct 16-$1.85$28.15
$390.00$400.001:2Sep 18-$3.95$6.05
$410.00$420.001:2Sep 18-$1.50$8.50
$420.00$430.001:2Sep 18-$1.05$8.95
$400.00$410.001:2Oct 16-$9.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Oct 16-$3.95$16.05
$400.00$390.001:2Sep 18-$0.35$9.65
$410.00$400.001:2Sep 18-$2.65$7.35
$370.00$350.001:2Oct 16-$0.20$19.80
$460.00$410.001:2Sep 18$30.90$19.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.19%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Oct 16$16.700.520.4%4.19%4.57%12211
$410.00Oct 16$12.000.432.9%3.01%5.90%1172
$400.00Sep 18$8.000.510.4%2.01%2.39%2223
$410.00Sep 18$2.500.322.9%0.63%3.52%586
$420.00Sep 18$1.600.215.4%0.40%5.80%1--

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 $380.00 11-19 call last traded $87.80 on 09/04 (now $90.00/$93.50) — try a limit near $90.00. Also watch the $390.00 11-19 call last traded $74.00 on 08/20 (now $85.50/$89.00) — try a limit near $85.50; the $360.00 10-16 call last traded $39.34 on 09/03 (now $43.60/$46.70) — try a limit near $43.60. Most tradeable put: the $410.00 11-20 put last traded $35.80 on 08/28 (now $33.80/$37.20) — try a limit near $35.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$8.00$10.00$9.00$6.38 09/03$5.85–$34.55$8.00223
$400.00Oct 16$16.70$20.10$18.40$15.75 09/03$13.35–$41.10$16.70211
$400.00Nov 20$30.20$33.80$32.00$28.30 09/04$24.15–$52.85$30.20--
$400.00Dec 18$34.80$38.50$36.65$34.35 09/01$28.05–$57.00$34.80--
$400.00Jan 15$38.80$42.00$40.40$59.43 07/27$31.90–$61.25$40.40--
$400.00Feb 19$46.40$49.60$48.00$63.57 07/16$38.65–$68.60$48.00--
$400.00Nov 19$80.00$84.00$82.00$82.40 08/31$70.00–$101.25$82.00--
$390.00Sep 18$12.50$15.60$14.05$12.62 09/04$10.35–$41.65$12.62--
$390.00Oct 16$22.30$24.70$23.50$20.35 09/04$16.85–$47.75$22.30--
$390.00Nov 20$35.50$38.80$37.15$35.09 09/01$28.15–$58.85$35.50--
$390.00Dec 18$39.90$43.50$41.70$39.55 09/01$32.15–$63.05$39.90--
$390.00Jan 15$44.10$47.00$45.55$49.80 08/26$35.65–$66.95$45.55--
$390.00Feb 19$50.80$55.00$52.90$49.10 09/03$42.90–$74.50$50.80--
$390.00Nov 19$85.50$89.00$87.25$74.00 08/20$74.25–$106.00$85.5010
$410.00Sep 18$2.50$5.90$4.20$4.50 09/02$3.03–$27.85$4.2086
$410.00Oct 16$12.00$15.60$13.80$10.90 09/04$10.20–$35.40$12.00172
$410.00Nov 20$25.60$29.30$27.45$25.33 09/01$20.45–$47.30$25.60--
$410.00Dec 18$30.00$34.00$32.00$31.00 08/26$24.60–$51.30$31.00--
$410.00Jan 15$33.90$37.50$35.70$35.05 09/01$28.00–$55.35$35.05--
$410.00Feb 19$41.20$45.50$43.35$46.20 08/26$34.85–$63.25$43.35--
$410.00Aug 20$66.00$69.50$67.75$63.90 09/02$56.50–$86.75$66.00--
$410.00Nov 19$75.50$79.50$77.50$69.50 08/21$66.00–$96.25$75.50--
$380.00Sep 18$20.50$23.60$22.05$19.10 09/04$14.15–$49.60$20.50--
$380.00Oct 16$28.00$31.70$29.85$28.00 08/19$21.60–$54.80$28.00--
$380.00Nov 20$41.60$44.70$43.15$76.90 07/10$32.55–$65.10$43.15--
$380.00Dec 18$45.60$49.00$47.30$38.30 08/20$36.70–$69.25$45.60--
$380.00Jan 15$49.50$52.50$51.00$50.00 08/26$40.50–$73.00$50.00--
$380.00Feb 19$56.60$60.50$58.55$63.00 08/31$47.45–$80.50$58.55--
$380.00May 21$69.40$73.00$71.20$73.40 08/26$59.00–$92.05$71.20--
$380.00Aug 20$80.50$84.00$82.25$86.09 08/31$70.00–$102.25$82.25--
$380.00Nov 19$90.00$93.50$91.75$87.80 09/04$78.75–$111.25$90.0032
$420.00Sep 18$1.60$4.10$2.85$2.00 09/04$1.93–$22.45$2.00--
$420.00Oct 16$8.30$11.80$10.05$8.48 09/04$7.70–$29.55$8.48--
$420.00Nov 20$21.50$25.10$23.30$20.47 09/04$17.45–$41.85$21.5061
$420.00Dec 18$25.70$30.00$27.85$23.55 09/03$21.30–$46.45$25.70--
$420.00Jan 15$29.50$33.50$31.50$38.70 08/27$24.55–$50.20$31.50--
$420.00Feb 19$37.10$41.20$39.15$50.00 08/14$31.25–$57.85$39.15--
$420.00Aug 20$60.50$65.00$62.75$57.25 08/19$53.00–$81.75$60.50--
$420.00Nov 19$70.50$75.50$73.00$67.58 09/03$62.00–$91.75$70.50--
$370.00Sep 18$29.20$31.70$30.45$21.50 09/02$19.85–$57.80$29.20--
$370.00Oct 16$35.50$38.90$37.20$47.20 08/27$26.55–$62.75$37.20--
$370.00Jan 15$55.50$58.50$57.00$47.20 08/25$45.55–$79.80$55.50--
$370.00Feb 19$62.60$66.00$64.30$69.60 08/31$52.35–$86.80$64.30--
$370.00Nov 19$94.00$99.00$96.50$92.90 09/04$83.00–$116.75$94.00--
$430.00Sep 18$0.00$3.90$1.95$1.42 09/03$0.88–$17.50$1.42--
$430.00Oct 16$5.80$9.10$7.45$6.89 09/03$5.35–$24.75$6.89--
$430.00Nov 20$17.80$22.00$19.90$19.00 09/01$14.55–$36.90$19.00--
$430.00Dec 18$21.90$26.00$23.95$19.50 09/02$18.55–$41.35$21.90--
$430.00Jan 15$25.50$29.50$27.50$34.10 08/27$21.55–$45.65$27.50--
$430.00Feb 19$33.00$36.60$34.80$47.15 08/03$27.95–$53.55$34.80--
$430.00Apr 16$39.70$43.50$41.60$47.52 08/27$33.70–$48.85$41.60--
$430.00May 21$45.80$49.90$47.85$42.10 08/19$39.00–$66.25$45.80--
$360.00Sep 18$38.60$41.40$40.00$32.50 09/03$26.00–$66.75$38.60--
$360.00Oct 16$43.60$46.70$45.15$39.34 09/03$32.75–$71.05$43.6079
$360.00Jan 15$61.90$65.00$63.45$61.91 09/02$51.05–$86.55$61.91--
$360.00Feb 19$68.40$72.00$70.20$75.55 08/31$57.55–$93.35$70.20--
$360.00May 21$80.80$84.00$82.40$73.70 08/19$68.70–$104.10$80.80--
$360.00Aug 20$90.50$94.50$92.50$104.00 08/07$79.00–$113.75$92.50--
$360.00Nov 19$99.00$104.00$101.50$98.00 09/04$88.00–$122.25$99.00--
$440.00Sep 18$0.00$3.80$1.90$0.65 09/02$0.75–$13.50$0.65--
$440.00Oct 16$3.10$7.50$5.30$4.10 09/04$3.83–$20.70$4.10--
$440.00Nov 20$14.60$19.00$16.80$24.00 08/27$12.60–$32.70$16.80--
$440.00Dec 18$18.40$22.50$20.45$26.00 08/27$15.85–$37.25$20.45--
$440.00Jan 15$21.90$26.00$23.95$37.00 08/06$18.70–$41.45$23.95--
$440.00May 21$41.80$46.00$43.90$40.00 09/04$35.80–$61.75$41.80--
$350.00Sep 18$48.40$51.00$49.70$49.90 08/17$33.55–$76.20$49.70--
$350.00Nov 20$61.00$64.50$62.75$56.10 07/28$49.55–$86.95$61.00--
$350.00Dec 18$65.30$68.50$66.90$79.34 08/03$53.05–$90.30$66.90--
$350.00Aug 20$96.50$100.50$98.50$112.49 08/10$84.25–$119.75$98.50--
$350.00Nov 19$105.00$109.50$107.25$103.30 09/04$93.50–$128.25$105.00--
$450.00Sep 18$0.00$3.20$1.60$0.71 09/03$0.70–$10.10$0.71--
$450.00Oct 16$2.00$6.00$4.00$5.25 09/01$2.45–$17.10$4.00--
$450.00Nov 20$11.70$15.60$13.65$19.10 08/27$10.45–$28.80$13.65--
$450.00Dec 18$15.40$19.50$17.45$21.00 08/31$13.70–$32.95$17.45--
$450.00Jan 15$18.80$23.00$20.90$26.00 08/27$16.25–$37.10$20.90--
$450.00Feb 19$25.80$30.30$28.05$30.00 08/18$22.10–$45.10$28.05--
$450.00May 21$38.30$42.40$40.35$41.00 09/01$32.80–$57.70$40.35--
$450.00Nov 19$59.00$64.00$61.50$52.35 08/21$52.00–$79.00$59.00--
$340.00Sep 18$57.60$60.90$59.25$52.70 08/19$41.80–$85.60$57.60--
$340.00Dec 18$72.60$75.50$74.05$63.85 09/02$60.05–$98.20$72.60--
$340.00Nov 19$110.50$115.50$113.00$100.00 08/20$98.25–$134.25$110.50--
$460.00Sep 18$0.00$3.20$1.60$0.10 09/04$0.65–$7.55$0.10--
$460.00Oct 16$0.80$5.00$2.90$2.50 08/25$2.22–$13.50$2.50--
$460.00Nov 20$9.50$13.90$11.70$17.60 08/27$8.70–$25.15$11.70--
$460.00Dec 18$12.70$17.00$14.85$18.20 08/31$11.65–$29.40$14.85--
$460.00Jan 15$16.00$20.00$18.00$35.10 07/27$14.25–$33.25$18.00--
$460.00Feb 19$22.80$27.10$24.95$46.60 07/20$19.65–$41.00$24.95--
$460.00May 21$34.80$38.90$36.85$38.60 08/31$29.75–$53.75$36.85--
$460.00Nov 19$56.00$60.50$58.25$60.00 07/30$48.50–$74.75$58.25--
$330.00Sep 18$67.70$70.80$69.25$83.00 07/29$50.90–$95.25$69.25--
$330.00Oct 16$69.10$73.20$71.15$59.85 09/02$54.90–$97.35$69.10--
$330.00Dec 18$80.10$83.50$81.80$73.80 09/04$66.70–$106.25$80.10--
$330.00Jan 15$83.10$86.50$84.80$88.50 07/24$69.70–$109.25$84.80--
$470.00Sep 18$0.00$1.70$0.85$0.98 08/26$0.45–$5.45$0.8522
$470.00Oct 16$0.15$4.60$2.38$2.05 09/04$1.30–$11.00$2.05--
$320.00Oct 16$79.00$82.70$80.85$78.00 09/02$63.45–$106.90$79.00--
$320.00Dec 18$88.40$91.50$89.95$104.37 08/27$73.95–$114.55$89.95--
$320.00Feb 19$95.20$100.00$97.60$83.85 08/20$82.40–$122.35$95.20--
$490.00Sep 18$0.00$1.50$0.75--$0.75–$0.75—--22
$500.00Sep 18$0.00$2.70$1.35--$1.35–$1.35—--49
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$7.00$10.90$8.95$10.60 08/31$7.50–$28.10$8.95165
$400.00Oct 16$16.10$19.30$17.70$20.35 08/28$15.20–$33.30$17.70--
$400.00Nov 20$28.00$31.70$29.85$25.90 08/27$25.40–$42.80$28.00--
$400.00Dec 18$31.30$35.00$33.15$34.35 08/26$28.20–$45.45$33.15--
$400.00Jan 15$33.60$37.50$35.55$38.35 09/01$30.85–$48.00$35.55--
$400.00Nov 19$60.30$63.40$61.85$66.40 08/26$58.15–$72.75$61.85--
$390.00Sep 18$3.00$6.30$4.65$10.00 09/01$4.05–$21.45$4.6569
$390.00Oct 16$11.70$15.20$13.45$16.79 08/28$11.30–$26.95$13.458
$390.00Nov 20$23.00$26.90$24.95$29.05 08/07$21.20–$36.85$24.95--
$390.00Dec 18$26.40$30.00$28.20$31.09 09/04$24.20–$39.55$28.20--
$390.00Jan 15$28.80$33.00$30.90$46.90 07/24$26.80–$42.25$30.90--
$390.00May 21$43.10$47.00$45.05$42.98 08/13$41.20–$55.45$43.10--
$410.00Sep 18$13.50$17.00$15.25$15.20 08/31$12.25–$36.30$15.2027
$410.00Oct 16$21.20$24.70$22.95$27.65 09/01$19.35–$40.20$22.959
$410.00Nov 20$33.80$37.20$35.50$35.80 08/28$29.50–$49.35$35.5018
$410.00Dec 18$36.50$40.50$38.50$36.40 08/31$32.85–$51.95$36.50--
$410.00Jan 15$39.00$42.70$40.85$41.40 08/04$35.45–$54.25$40.85--
$380.00Sep 18$0.60$4.50$2.55$4.70 09/04$2.55–$15.50$2.55--
$380.00Oct 16$7.50$11.40$9.45$11.40 09/04$8.25–$21.35$9.45--
$380.00Nov 20$18.50$22.50$20.50$23.25 09/02$17.75–$31.35$20.50--
$380.00Dec 18$21.80$26.00$23.90$24.20 08/04$21.00–$34.35$23.90--
$380.00Jan 15$24.40$28.50$26.45$31.20 07/28$23.25–$36.95$26.45--
$380.00Feb 19$30.20$34.00$32.10$32.20 08/28$29.30–$42.30$32.10--
$420.00Sep 18$21.00$24.40$22.70$27.87 08/26$17.95–$44.35$22.70--
$420.00Oct 16$28.30$31.10$29.70$27.05 08/27$23.75–$47.75$28.30--
$420.00Nov 20$39.40$43.10$41.25$39.10 08/31$34.35–$56.00$39.40--
$420.00Dec 18$42.30$46.10$44.20$41.50 08/31$37.70–$58.40$42.30--
$420.00Feb 19$50.70$54.50$52.60$52.20 08/28$46.40–$65.80$52.20--
$370.00Sep 18$0.00$3.30$1.65$2.37 09/04$1.65–$10.80$1.65413
$370.00Oct 16$5.00$8.20$6.60$10.80 09/02$5.55–$16.45$6.60135
$370.00Nov 20$14.50$18.50$16.50$22.57 08/19$15.05–$26.10$16.50--
$370.00Feb 19$25.90$30.00$27.95$29.20 09/04$25.70–$37.30$27.95--
$370.00May 21$34.00$38.00$36.00$36.27 07/09$33.00–$45.05$36.00--
$430.00Sep 18$30.10$33.20$31.65$28.80 08/31$22.90–$53.75$30.10--
$430.00Oct 16$35.00$38.40$36.70$29.96 08/27$29.10–$55.75$35.00--
$430.00Nov 20$45.50$49.00$47.25$48.35 08/28$39.50–$63.10$47.25--
$430.00Dec 18$48.50$52.40$50.45$57.00 09/03$42.65–$65.60$50.45--
$430.00Jan 15$50.60$54.70$52.65$47.20 08/12$45.50–$67.60$50.60--
$430.00Feb 19$56.60$60.40$58.50$58.00 08/28$51.60–$72.40$58.00--
$430.00May 21$64.50$68.40$66.45$69.30 09/04$60.20–$79.60$66.45--
$360.00Sep 18$0.35$0.90$0.63$1.27 09/04$0.63–$6.70$0.63--
$360.00Oct 16$2.85$6.10$4.47$5.50 09/04$4.08–$12.75$4.47--
$360.00Nov 20$11.00$15.00$13.00$21.90 07/29$12.25–$21.75$13.0067
$360.00Jan 15$16.90$20.90$18.90$22.25 07/10$17.35–$27.30$18.90--
$360.00Feb 19$22.10$26.00$24.05$24.80 08/26$22.55–$32.50$24.05--
$440.00Oct 16$43.20$46.30$44.75$36.50 08/27$34.50–$64.55$43.20--
$440.00Nov 20$52.50$56.20$54.35$51.00 08/14$45.35–$71.00$52.50--
$440.00Dec 18$55.00$58.80$56.90$54.30 08/31$48.30–$73.25$55.00--
$440.00Feb 19$63.00$66.80$64.90$61.70 08/27$56.95–$79.40$63.00--
$440.00May 21$70.60$74.40$72.50$76.80 09/04$65.55–$86.20$72.50--
$350.00Sep 18$0.00$0.80$0.40$1.32 09/02$0.40–$4.45$0.40--
$350.00Oct 16$1.80$5.00$3.40$3.25 09/04$3.05–$9.40$3.25121
$350.00Nov 20$8.50$12.30$10.40$10.40 08/27$9.65–$18.45$10.40--
$350.00Dec 18$11.60$15.50$13.55$18.50 08/26$12.20–$20.90$13.55--
$350.00Jan 15$13.80$17.50$15.65$23.80 07/21$14.40–$23.35$15.65--
$350.00Aug 20$31.50$36.50$34.00$41.93 08/20$32.00–$42.25$34.00--
$350.00Nov 19$37.00$41.50$39.25$42.50 08/26$37.00–$47.50$39.25--
$450.00Oct 16$51.50$56.00$53.75$43.61 08/27$41.10–$73.65$51.50--
$450.00Dec 18$62.00$65.80$63.90$60.20 08/31$54.25–$81.20$62.00--
$450.00Jan 15$64.30$68.00$66.15$68.80 08/07$57.00–$82.65$66.15--
$450.00Nov 19$88.50$93.00$90.75$87.60 08/11$84.75–$104.50$88.50--
$340.00Sep 18$0.00$1.35$0.68$0.70 09/01$0.50–$3.20$0.68--
$340.00Oct 16$0.30$3.60$1.95$2.52 09/04$1.40–$6.95$1.95--
$460.00Nov 20$67.60$70.80$69.20$61.50 08/13$57.60–$87.30$67.60--
$460.00Dec 18$69.80$73.30$71.55$76.79 09/04$60.70–$89.30$71.55--
$460.00Feb 19$76.50$80.10$78.30$77.90 08/31$69.05–$94.50$77.90--
$460.00Nov 19$95.00$99.50$97.25$108.00 07/30$90.50–$111.00$97.25--
$330.00Sep 18$0.05$0.55$0.30$0.50 09/01$0.30–$2.50$0.30--
$330.00Oct 16$0.00$3.20$1.60$1.68 09/04$1.20–$4.93$1.60--
$330.00Nov 20$4.50$8.30$6.40$10.55 08/25$6.10–$12.05$6.40--
$330.00Jan 15$8.60$12.50$10.55$17.00 08/20$9.70–$16.30$10.55--
$470.00Oct 16$70.30$73.90$72.10$68.00 08/11$54.95–$92.60$70.30--
$470.00Nov 20$75.50$79.10$77.30$81.10 09/04$64.20–$95.75$77.30--
$320.00Sep 18$0.00$1.75$0.88$0.15 09/02$0.50–$2.50$0.15--
$320.00Oct 16$0.00$2.35$1.18$3.70 08/28$1.18–$3.55$1.18--
$320.00Nov 20$3.00$6.80$4.90$5.00 09/04$4.30–$9.65$4.90--
$320.00Jan 15$6.60$11.00$8.80$13.00 07/15$7.70–$13.70$8.80--
$320.00Feb 19$10.30$14.40$12.35$13.60 09/03$11.45–$18.00$12.35--
$320.00Apr 16$14.00$17.50$15.75$17.30 09/02$14.70–$21.65$15.75--
$480.00Sep 18$79.60$83.30$81.45$85.40 07/16$59.50–$102.20$81.45--
$480.00Oct 16$79.80$83.80$81.80$76.50 08/11$63.20–$102.40$79.80--
$480.00Nov 20$84.00$87.40$85.70$74.60 08/13$71.35–$104.90$84.00--
$310.00Sep 18$0.00$1.15$0.57$0.15 09/01$0.13–$0.75$0.15--
$310.00Oct 16$0.00$1.95$0.98$1.17 08/12$0.98–$2.78$0.98--
$310.00Dec 18$3.50$7.70$5.60$5.60 08/13$4.78–$9.65$5.60--
$310.00Feb 19$8.10$12.50$10.30$10.90 09/04$9.50–$15.05$10.30--
$310.00Nov 19$23.00$28.00$25.50$26.12 08/26$24.50–$31.50$25.50--
$490.00Sep 18$89.60$92.20$90.90$85.00 09/01$68.50–$112.20$89.60--
$490.00Oct 16$89.60$93.40$91.50$117.50 07/28$71.40–$112.20$91.50--
$300.00Oct 16$0.25$3.40$1.83$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$0.50$5.10$2.80$3.40 09/02$2.35–$6.05$2.80--
$300.00Dec 18$2.45$6.40$4.43$9.60 07/16$3.90–$7.80$4.43--
$300.00Jan 15$3.30$7.80$5.55$5.12 08/31$4.93–$8.90$5.12--
$500.00Sep 18$99.60$102.20$100.90$95.00 09/01$78.05–$122.20$99.60--
$500.00Oct 16$99.40$103.50$101.45$94.50 08/11$80.20–$122.20$99.40--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.70–$2.50$1.80--
$290.00Oct 16$0.00$3.50$1.75$2.12 07/28$1.25–$2.45$1.75--
$290.00Nov 20$0.10$4.50$2.30$3.40 08/17$2.30–$4.75$2.30--
$290.00Dec 18$1.20$5.50$3.35$3.20 08/27$3.05–$6.25$3.20--
$200.00Nov 20$0.05$1.40$0.73--$0.73–$0.73—$0.058

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 86
Total Puts 164
Put/Call Ratio 1.91
Net Difference -78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,705
Total Puts 820
Average Put/Call Ratio 0.70
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