Tour v527
FFIV
F5 INC
$411.71 +3.32%
(9/10 18:28) ◀
|
Friday, September 11, 2026 (6:27pm)
January 2026
|
▶
◀ 9/11 18:27

Option Volume

Detail
ℹ
Current (09/11) 272
Calls: 156 (57%)
Puts: 116 (43%)
Prior (09/10) 250
Calls: 86 (34%)
Puts: 164 (66%)
Current vs Prior +8.80%
Calls: +81.40% (Calls)
Puts: -29.27% (Puts)
Prior 7-Day Total 3,090
Calls: 2,134 (69%)
Puts: 956 (31%)
Prior 7-Day Average 441
Calls: 304 (69%)
Puts: 136 (31%)
Current vs Prior 7-Day Avg -38.38%
Calls: -48.83%
Puts: -15.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $449.2K
Calls: $355.4K (79%)
Puts: $93.7K (21%)
Prior (09/10) $593.2K
Calls: $336.1K (57%)
Puts: $257.1K (43%)
Current vs Prior -24.29%
Calls: +5.75%
Puts: -63.55%
Prior 7-Day Total $5.96M
Calls: $3.80M (64%)
Puts: $2.16M (36%)
Prior 7-Day Average $851.5K
Calls: $543.5K (64%)
Puts: $308.0K (36%)
Current vs Prior 7-Day Avg -47.25%
Calls: -34.61%
Puts: -69.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.74
Prior (09/10) 1.91
Current vs Prior -61.01%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -22.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/11) 2,738
Calls: 1,662 (61%)
Puts: 1,076 (39%)
Prior (09/10) 2,007
Calls: 967 (48%)
Puts: 1,040 (52%)
Current vs Prior +36.42%
Prior 7-Day Total 14,401
Calls: 9,326 (65%)
Puts: 5,075 (35%)
Prior 7-Day Average 2,057
Calls: 1,332 (65%)
Puts: 725 (35%)
Current vs Prior 7-Day Avg +33.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.27% | 10.13%5.27% | 10.13%
Prior 5.77% | 10.34%5.77% | 10.34%
Current vs Prior -8.68% | -2.04%-8.68% | -2.04%
Prior 7-Day Avg 6.68% | 10.77%6.68% | 10.77%
Current vs 7-Day Avg -21.06% | -5.91%-21.06% | -5.91%
Prior 7-Day Eod 5.77% | 10.34%5.77% | 10.34%
Current vs 7-Day Eod -8.68% | -2.04%-8.68% | -2.04%
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 79% of dollar volume in calls ($355.4K) vs puts ($93.7K). P/C ratio dropping 61% - sentiment shifting bullish. Call-heavy open interest (1,662 calls vs 1,076 puts) suggests bullish positioning. Rising open interest (up 36%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.5%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1850.5053.90$52.206.5%20.942
$380.00Sep 1831.7034.50$33.108.5%20.8711
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1850.5053.90$52.206.5%20.942
$380.00Sep 1831.7034.50$33.108.5%20.8711
$390.00Sep 1822.8025.50$24.1511.2%20.8217
$400.00Sep 1813.5017.20$15.3524.1%10.72222
$390.00Oct 1630.2033.90$32.0511.5%10.7125
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1619.8023.70$21.7517.9%50.556

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 227, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.000.65$0.33197.0%420.04386
$430.00Oct 169.0013.40$11.2039.3%210.37--
$400.00Oct 1624.3027.50$25.9012.4%160.62223
$420.00Sep 182.656.40$4.5382.8%140.35379
$410.00Oct 1617.9022.00$19.9520.6%90.54173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 180.001.65$0.83198.8%630.06413
$410.00Oct 1614.6019.00$16.8026.2%130.4633
$350.00Oct 160.704.90$2.80150.0%90.10131
$420.00Oct 1619.8023.70$21.7517.9%50.556
$360.00Sep 180.001.35$0.68198.5%30.05248

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 10.0%, max 22.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Sep 18Oct 1643.7%35.6%22.8%342
$400.00Sep 18Oct 1637.0%35.2%5.0%17445
$410.00Sep 18Oct 1635.6%34.8%2.3%13260
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.63, avg 10.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Oct 16$6.15$3.85$6.1571%0.63$396.15
$450.00$460.00Oct 16$1.25$8.75$1.2522%7.00$451.25
$400.00$410.00Sep 18$6.15$3.85$6.1572%0.63$406.15
$410.00$420.00Oct 16$4.75$5.25$4.7554%1.11$414.75
$420.00$430.00Oct 16$4.00$6.00$4.0045%1.50$424.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$0.15$9.85$0.156%65.67$369.85
$360.00$350.00Sep 18$0.15$9.85$0.155%65.67$359.85
$420.00$410.00Oct 16$4.95$5.05$4.9555%1.02$415.05
$370.00$360.00Oct 16$1.40$8.60$1.4016%6.14$368.60
$380.00$370.00Oct 16$1.97$8.03$1.9722%4.08$378.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.16, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$450.00Sep 18$4.20$4.20$25.8065%0.16$424.20
$430.00$450.00Oct 16$5.70$5.70$14.3063%0.40$435.70
$420.00$430.00Oct 16$4.00$4.00$6.0055%0.67$424.00
$450.00$460.00Oct 16$1.25$1.25$8.7578%0.14$451.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$380.00Oct 16$10.55$10.55$19.4554%0.54$399.45
$400.00$370.00Sep 18$2.85$2.85$27.1572%0.10$397.15
$350.00$340.00Oct 16$0.97$0.97$9.0390%0.11$349.03
$380.00$370.00Oct 16$1.97$1.97$8.0378%0.25$378.03
$370.00$360.00Oct 16$1.40$1.40$8.6084%0.16$368.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.71, cheapest $10.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Oct 16$10.7535.6%34.8%
$420.00Sep 18Oct 16$10.6735.0%37.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.62% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Sep 18$15.35$3.68$19.03$380.97$419.034.62%
$410.00Oct 16$19.95$16.80$36.75$373.25$446.758.93%
$420.00Oct 16$15.20$21.75$36.95$383.05$456.958.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.42% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Sep 18$0.88$0.83$1.71$368.29$471.71
$490.00$370.00Sep 18$1.18$0.83$2.01$367.99$492.01
$470.00$400.00Sep 18$0.88$3.68$4.56$395.44$474.56
$490.00$400.00Sep 18$1.18$3.68$4.86$395.14$494.86
$420.00$370.00Sep 18$4.53$0.83$5.36$364.64$425.36
$460.00$360.00Oct 16$4.25$2.88$7.13$352.87$467.13
$460.00$350.00Oct 16$4.25$2.80$7.05$342.95$467.05
$460.00$370.00Oct 16$4.25$4.28$8.53$361.47$468.53
$420.00$400.00Sep 18$4.53$3.68$8.21$391.79$428.21
$450.00$360.00Oct 16$5.50$2.88$8.38$351.62$458.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.29, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350450/460Oct 16$2.22$7.7868%0.29$347.78$452.22
360/370450/460Oct 16$2.65$7.3562%0.36$367.35$452.65
370/380450/460Oct 16$3.22$6.7856%0.47$376.78$453.22
350/360420/450Sep 18$4.35$25.6560%0.17$355.65$424.35
360/370420/450Sep 18$4.35$25.6559%0.17$365.65$424.35
370/400420/450Sep 18$7.05$22.9538%0.31$392.95$427.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.76, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$1.48$8.5238%5.76
$390.00$400.00$410.00Oct 16$0.20$9.8017%49.00
$380.00$390.00$400.00Sep 18$0.15$9.8514%65.67
$410.00$420.00$430.00Oct 16$0.75$9.2516%12.33
$400.00$410.00$420.00Oct 16$1.20$8.8017%7.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Oct 16$0.57$9.4311%16.54
$350.00$360.00$370.00Oct 16$1.32$8.686%6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-14.00, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Sep 18-$14.00$6.00
$400.00$410.001:2Sep 18-$3.05$6.95
$390.00$400.001:2Sep 18-$6.55$3.45
$470.00$490.001:2Sep 18-$1.48$18.52
$450.00$470.001:2Sep 18-$1.43$18.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Sep 18-$0.38$9.62
$370.00$360.001:2Sep 18-$0.53$9.47
$350.00$340.001:2Oct 16-$0.86$9.14
$370.00$360.001:2Oct 16-$1.48$8.52
$380.00$370.001:2Oct 16-$2.31$7.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.18%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$13.100.452.0%3.18%5.20%529
$430.00Oct 16$9.000.374.4%2.19%6.63%21--
$450.00Oct 16$3.500.229.3%0.85%10.15%248
$460.00Oct 16$2.100.1811.7%0.51%12.24%118
$420.00Sep 18$2.650.352.0%0.64%2.66%14379

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. 198 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 $400.00 11-19 call last traded $82.40 on 08/31 (now $88.50/$92.50) — try a limit near $88.50. Also watch the $360.00 09-18 call last traded $32.50 on 09/03 (now $50.50/$53.90) — try a limit near $50.50; the $400.00 11-20 call last traded $28.30 on 09/04 (now $37.80/$40.80) — try a limit near $37.80. Most tradeable put: the $410.00 01-15 put last traded $41.40 on 08/04 (now $33.00/$36.80) — try a limit near $34.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$7.50$10.90$9.20$4.50 09/02$3.03–$23.30$7.5087
$410.00Oct 16$17.90$22.00$19.95$10.90 09/04$10.20–$30.20$17.90173
$410.00Nov 20$32.00$35.60$33.80$25.33 09/01$20.45–$42.70$32.00--
$410.00Dec 18$36.10$40.40$38.25$31.00 08/26$24.60–$47.10$36.10--
$410.00Jan 15$40.10$44.10$42.10$35.05 09/01$28.00–$51.15$40.10--
$410.00Feb 19$48.00$52.10$50.05$46.20 08/26$34.85–$58.20$48.00--
$410.00Aug 20$73.00$77.50$75.25$63.90 09/02$56.50–$81.50$73.00--
$410.00Nov 19$83.50$88.00$85.75$69.50 08/21$66.00–$91.50$83.50--
$420.00Sep 18$2.65$6.40$4.53$2.00 09/04$1.93–$18.15$2.65379
$420.00Oct 16$13.10$17.30$15.20$8.48 09/04$7.70–$25.60$13.1029
$420.00Nov 20$27.00$31.20$29.10$20.47 09/04$17.45–$38.00$27.00--
$420.00Dec 18$31.50$35.10$33.30$23.55 09/03$21.30–$42.30$31.50--
$420.00Jan 15$35.80$39.60$37.70$38.70 08/27$24.55–$46.45$37.70--
$420.00Feb 19$43.50$47.60$45.55$50.00 08/14$31.25–$53.55$45.55--
$420.00Aug 20$68.50$73.00$70.75$57.25 08/19$53.00–$77.20$68.50--
$420.00Nov 19$79.00$83.50$81.25$67.58 09/03$62.00–$86.50$79.00--
$400.00Sep 18$13.50$17.20$15.35$6.38 09/03$5.85–$28.70$13.50222
$400.00Oct 16$24.30$27.50$25.90$15.75 09/03$13.35–$35.85$24.30223
$400.00Nov 20$37.80$40.80$39.30$28.30 09/04$24.15–$47.70$37.808
$400.00Dec 18$41.20$46.00$43.60$34.35 09/01$28.05–$52.20$41.20--
$400.00Jan 15$46.30$49.40$47.85$59.43 07/27$31.90–$56.35$47.85--
$400.00Feb 19$53.10$58.00$55.55$63.57 07/16$38.65–$63.40$55.55--
$400.00Nov 19$88.50$92.50$90.50$82.40 08/31$70.00–$95.50$88.509
$430.00Sep 18$0.15$5.00$2.58$1.42 09/03$0.88–$14.00$1.42--
$430.00Oct 16$9.00$13.40$11.20$6.89 09/03$5.35–$21.05$9.00--
$430.00Nov 20$23.00$26.80$24.90$19.00 09/01$14.55–$34.10$23.00--
$430.00Dec 18$27.00$30.90$28.95$19.50 09/02$18.55–$37.80$27.00--
$430.00Jan 15$31.30$35.00$33.15$34.10 08/27$21.55–$42.00$33.15--
$430.00Feb 19$39.00$43.00$41.00$47.15 08/03$27.95–$49.15$41.00--
$430.00Apr 16$46.00$50.40$48.20$47.52 08/27$33.70–$48.85$47.52--
$430.00May 21$52.50$57.00$54.75$42.10 08/19$39.00–$61.35$52.50--
$390.00Sep 18$22.80$25.50$24.15$12.62 09/04$10.35–$35.55$22.8017
$390.00Oct 16$30.20$33.90$32.05$20.35 09/04$16.85–$42.25$30.2025
$390.00Nov 20$42.80$46.60$44.70$35.09 09/01$28.15–$53.40$42.80--
$390.00Dec 18$47.20$51.10$49.15$39.55 09/01$32.15–$57.65$47.20--
$390.00Jan 15$51.20$55.30$53.25$49.80 08/26$35.65–$61.85$51.20--
$390.00Feb 19$58.70$62.90$60.80$49.10 09/03$42.90–$68.80$58.70--
$390.00Nov 19$93.50$97.50$95.50$74.00 08/20$74.25–$100.50$93.50--
$440.00Sep 18$0.00$3.80$1.90$0.65 09/02$0.75–$10.60$0.65--
$440.00Oct 16$6.00$10.20$8.10$4.10 09/04$3.83–$17.40$6.00--
$440.00Nov 20$19.00$23.10$21.05$24.00 08/27$12.60–$30.00$21.05--
$440.00Dec 18$23.00$27.20$25.10$26.00 08/27$15.85–$33.90$25.10--
$440.00Jan 15$27.00$31.00$29.00$37.00 08/06$18.70–$37.80$29.00--
$440.00May 21$48.30$53.00$50.65$40.00 09/04$35.80–$57.45$48.30--
$380.00Sep 18$31.70$34.50$33.10$19.10 09/04$14.15–$42.90$31.7011
$380.00Oct 16$37.70$41.00$39.35$28.00 08/19$21.60–$48.90$37.70--
$380.00Nov 20$49.20$53.50$51.35$76.90 07/10$32.55–$59.70$51.35--
$380.00Dec 18$53.50$57.30$55.40$38.30 08/20$36.70–$63.75$53.50--
$380.00Jan 15$57.40$61.50$59.45$50.00 08/26$40.50–$67.80$57.40--
$380.00Feb 19$64.60$69.00$66.80$63.00 08/31$47.45–$74.75$64.60--
$380.00May 21$77.60$82.00$79.80$73.40 08/26$59.00–$86.65$77.60--
$380.00Aug 20$88.50$93.00$90.75$86.09 08/31$70.00–$96.50$88.50--
$380.00Nov 19$98.50$103.00$100.75$87.80 09/04$78.75–$105.75$98.50--
$450.00Sep 18$0.00$0.65$0.33$0.71 09/03$0.33–$8.05$0.33386
$450.00Oct 16$3.50$7.50$5.50$5.25 09/01$2.45–$14.10$5.2548
$450.00Nov 20$15.50$19.60$17.55$19.10 08/27$10.45–$26.40$17.55--
$450.00Dec 18$19.50$23.40$21.45$21.00 08/31$13.70–$30.25$21.00--
$450.00Jan 15$23.10$27.50$25.30$26.00 08/27$16.25–$34.35$25.30--
$450.00Feb 19$31.30$35.20$33.25$30.00 08/18$22.10–$41.20$31.30--
$450.00May 21$44.30$48.80$46.55$41.00 09/01$32.80–$53.55$44.30--
$450.00Nov 19$66.50$71.50$69.00$52.35 08/21$52.00–$74.50$66.50--
$370.00Sep 18$40.80$44.20$42.50$21.50 09/02$19.85–$51.20$40.80--
$370.00Oct 16$46.30$49.00$47.65$47.20 08/27$26.55–$56.20$47.20--
$370.00Jan 15$64.00$68.00$66.00$47.20 08/25$45.55–$74.15$64.00--
$370.00Feb 19$70.80$75.00$72.90$69.60 08/31$52.35–$80.85$70.80--
$370.00Nov 19$103.50$108.50$106.00$92.90 09/04$83.00–$111.50$103.50--
$460.00Sep 18$0.00$3.40$1.70$0.10 09/04$0.65–$6.05$0.10--
$460.00Oct 16$2.10$6.40$4.25$2.50 08/25$2.22–$11.40$2.5018
$460.00Nov 20$12.50$17.00$14.75$17.60 08/27$8.70–$23.20$14.75--
$460.00Dec 18$16.50$20.30$18.40$18.20 08/31$11.65–$26.85$18.20--
$460.00Jan 15$20.00$24.00$22.00$35.10 07/27$14.25–$30.65$22.00--
$460.00Feb 19$27.50$32.10$29.80$46.60 07/20$19.65–$37.75$29.80--
$460.00May 21$40.50$44.60$42.55$38.60 08/31$29.75–$49.65$40.50--
$460.00Nov 19$62.50$67.50$65.00$60.00 07/30$48.50–$70.55$62.50--
$360.00Sep 18$50.50$53.90$52.20$32.50 09/03$26.00–$59.65$50.502
$360.00Oct 16$55.00$57.90$56.45$39.34 09/03$32.75–$64.10$55.00--
$360.00Jan 15$70.90$75.00$72.95$61.91 09/02$51.05–$80.65$70.90--
$360.00Feb 19$77.30$82.00$79.65$75.55 08/31$57.55–$87.55$77.30--
$360.00May 21$89.70$93.50$91.60$73.70 08/19$68.70–$98.45$89.70--
$360.00Aug 20$99.50$104.50$102.00$104.00 08/07$79.00–$107.50$102.00--
$360.00Nov 19$109.50$114.50$112.00$98.00 09/04$88.00–$116.65$109.50--
$470.00Sep 18$0.00$1.75$0.88$0.98 08/26$0.45–$4.15$0.8823
$470.00Oct 16$0.80$5.00$2.90$2.05 09/04$1.30–$9.25$2.05--
$470.00May 21$37.20$41.10$39.15--$39.15–$39.15—$37.202
$350.00Sep 18$60.40$63.80$62.10$49.90 08/17$33.55–$68.75$60.40--
$350.00Nov 20$70.80$75.10$72.95$56.10 07/28$49.55–$80.50$70.80--
$350.00Dec 18$74.70$79.00$76.85$79.34 08/03$53.05–$84.20$76.85--
$350.00Aug 20$105.50$110.50$108.00$112.49 08/10$84.25–$113.50$108.00--
$350.00Nov 19$115.00$120.00$117.50$103.30 09/04$93.50–$122.50$115.00--
$340.00Sep 18$70.30$74.00$72.15$52.70 08/19$41.80–$78.15$70.30--
$340.00Dec 18$82.60$87.00$84.80$63.85 09/02$60.05–$91.75$82.60--
$340.00Nov 19$121.00$126.00$123.50$100.00 08/20$98.25–$128.50$121.00--
$330.00Sep 18$80.30$84.00$82.15$83.00 07/29$50.90–$87.90$82.15--
$330.00Oct 16$82.30$85.60$83.95$59.85 09/02$54.90–$90.10$82.30--
$330.00Dec 18$90.80$95.00$92.90$73.80 09/04$66.70–$99.80$90.80--
$330.00Jan 15$93.60$97.50$95.55$88.50 07/24$69.70–$102.70$93.60--
$320.00Oct 16$91.80$95.80$93.80$78.00 09/02$63.45–$99.45$91.80--
$320.00Dec 18$99.20$103.50$101.35$104.37 08/27$73.95–$108.00$101.35--
$320.00Feb 19$106.40$111.00$108.70$83.85 08/20$82.40–$115.95$106.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$5.20$9.20$7.20$15.20 08/31$7.20–$36.30$7.20--
$410.00Oct 16$14.60$19.00$16.80$27.65 09/01$16.80–$40.20$16.8033
$410.00Nov 20$27.00$30.80$28.90$35.80 08/28$28.90–$49.35$28.90--
$410.00Dec 18$30.00$34.10$32.05$36.40 08/31$32.05–$51.95$32.05--
$410.00Jan 15$33.00$36.80$34.90$41.40 08/04$34.90–$54.25$34.906
$420.00Sep 18$11.00$14.00$12.50$27.87 08/26$12.50–$44.35$12.50--
$420.00Oct 16$19.80$23.70$21.75$27.05 08/27$21.75–$47.75$21.756
$420.00Nov 20$32.00$36.20$34.10$39.10 08/31$34.10–$56.00$34.10--
$420.00Dec 18$35.50$39.20$37.35$41.50 08/31$37.35–$58.40$37.35--
$420.00Feb 19$44.10$48.30$46.20$52.20 08/28$46.20–$65.80$46.20--
$400.00Sep 18$1.55$5.80$3.68$10.60 08/31$3.68–$28.10$3.68155
$400.00Oct 16$10.30$14.50$12.40$20.35 08/28$12.40–$33.30$12.40--
$400.00Nov 20$22.30$26.00$24.15$25.90 08/27$24.15–$42.80$24.15--
$400.00Dec 18$25.50$29.90$27.70$34.35 08/26$27.70–$45.45$27.70--
$400.00Jan 15$28.10$32.50$30.30$38.35 09/01$30.30–$48.00$30.303
$400.00Nov 19$55.00$60.00$57.50$66.40 08/26$57.50–$72.75$57.50--
$430.00Sep 18$18.50$21.90$20.20$28.80 08/31$20.20–$53.75$20.20--
$430.00Oct 16$26.60$30.00$28.30$29.96 08/27$28.30–$55.75$28.30--
$430.00Nov 20$38.00$41.50$39.75$48.35 08/28$39.75–$63.10$39.75--
$430.00Dec 18$41.00$44.90$42.95$57.00 09/03$42.95–$65.60$42.95--
$430.00Jan 15$43.80$47.70$45.75$47.20 08/12$45.75–$67.60$45.75--
$430.00Feb 19$49.50$53.90$51.70$58.00 08/28$51.70–$72.40$51.70--
$430.00May 21$58.50$62.60$60.55$69.30 09/04$60.55–$79.60$60.55--
$390.00Sep 18$0.45$4.40$2.43$10.00 09/01$2.43–$21.45$2.43--
$390.00Oct 16$6.70$11.00$8.85$16.79 08/28$8.85–$26.95$8.85--
$390.00Nov 20$18.00$21.90$19.95$29.05 08/07$19.95–$36.85$19.95--
$390.00Dec 18$21.30$25.30$23.30$31.09 09/04$23.30–$39.55$23.30--
$390.00Jan 15$24.10$27.80$25.95$46.90 07/24$25.95–$42.25$25.95--
$390.00May 21$38.30$42.50$40.40$42.98 08/13$40.40–$55.45$40.40--
$440.00Oct 16$32.50$36.80$34.65$36.50 08/27$34.65–$64.55$34.65--
$440.00Nov 20$44.00$48.10$46.05$51.00 08/14$46.05–$71.00$46.05--
$440.00Dec 18$47.00$51.10$49.05$54.30 08/31$49.05–$73.25$49.05--
$440.00Feb 19$55.50$59.80$57.65$61.70 08/27$57.65–$79.40$57.65--
$440.00May 21$64.20$68.50$66.35$76.80 09/04$66.35–$86.20$66.35--
$380.00Sep 18$0.00$4.10$2.05$4.70 09/04$2.05–$15.50$2.05--
$380.00Oct 16$4.00$8.50$6.25$11.40 09/04$6.25–$21.35$6.2540
$380.00Nov 20$14.30$18.20$16.25$23.25 09/02$16.25–$31.35$16.25--
$380.00Dec 18$17.40$22.00$19.70$24.20 08/04$19.70–$34.35$19.70--
$380.00Jan 15$20.40$24.00$22.20$31.20 07/28$22.20–$36.95$22.20--
$380.00Feb 19$25.50$30.00$27.75$32.20 08/28$27.75–$42.30$27.75--
$450.00Oct 16$40.60$44.80$42.70$43.61 08/27$42.70–$73.65$42.70--
$450.00Dec 18$53.60$57.70$55.65$60.20 08/31$55.65–$81.20$55.65--
$450.00Jan 15$56.20$60.10$58.15$68.80 08/07$58.15–$82.65$58.15--
$450.00Nov 19$82.00$87.00$84.50$87.60 08/11$84.50–$104.50$84.50--
$370.00Sep 18$0.00$1.65$0.83$2.37 09/04$0.83–$10.80$0.83413
$370.00Oct 16$2.15$6.40$4.28$10.80 09/02$4.28–$16.45$4.28--
$370.00Nov 20$11.00$15.50$13.25$22.57 08/19$13.25–$26.10$13.25--
$370.00Feb 19$21.70$26.00$23.85$29.20 09/04$23.85–$37.30$23.85--
$370.00May 21$30.00$34.00$32.00$36.27 07/09$32.00–$45.05$32.00--
$460.00Nov 20$58.10$62.10$60.10$61.50 08/13$60.10–$87.30$60.10--
$460.00Dec 18$60.50$64.60$62.55$76.79 09/04$62.55–$89.30$62.55--
$460.00Feb 19$68.50$72.40$70.45$77.90 08/31$70.45–$94.50$70.45--
$460.00Nov 19$88.00$93.00$90.50$108.00 07/30$90.50–$111.00$90.50--
$360.00Sep 18$0.00$1.35$0.68$1.27 09/04$0.63–$6.70$0.68248
$360.00Oct 16$0.75$5.00$2.88$5.50 09/04$2.88–$12.75$2.8820
$360.00Nov 20$8.50$12.30$10.40$21.90 07/29$10.40–$21.75$10.40--
$360.00Jan 15$13.60$17.50$15.55$22.25 07/10$15.55–$27.30$15.55--
$360.00Feb 19$18.30$23.00$20.65$24.80 08/26$20.65–$32.50$20.65--
$470.00Oct 16$58.00$62.00$60.00$68.00 08/11$60.00–$92.60$60.00--
$470.00Nov 20$65.60$69.60$67.60$81.10 09/04$67.60–$95.75$67.60--
$350.00Sep 18$0.00$1.05$0.53$1.32 09/02$0.40–$4.45$0.53--
$350.00Oct 16$0.70$4.90$2.80$3.25 09/04$2.80–$9.40$2.80131
$350.00Nov 20$6.00$10.50$8.25$10.40 08/27$8.25–$18.45$8.25--
$350.00Dec 18$8.70$13.20$10.95$18.50 08/26$10.95–$20.90$10.95--
$350.00Jan 15$11.00$15.00$13.00$23.80 07/21$13.00–$23.35$13.00--
$350.00Aug 20$28.50$33.00$30.75$41.93 08/20$30.75–$42.25$30.75--
$350.00Nov 19$33.50$38.50$36.00$42.50 08/26$36.00–$47.50$36.00--
$480.00Sep 18$66.30$70.00$68.15$85.40 07/16$65.90–$102.20$68.15--
$480.00Oct 16$67.20$71.20$69.20$76.50 08/11$69.00–$102.40$69.20--
$480.00Nov 20$73.50$77.70$75.60$74.60 08/13$75.60–$104.90$74.60--
$340.00Sep 18$0.00$3.50$1.75$0.70 09/01$0.50–$3.20$0.70--
$340.00Oct 16$0.25$3.40$1.83$2.52 09/04$1.40–$6.95$1.8321
$490.00Sep 18$76.30$80.00$78.15$85.00 09/01$75.45–$112.20$78.15--
$490.00Oct 16$76.70$80.50$78.60$117.50 07/28$77.00–$112.20$78.60--
$330.00Sep 18$0.05$0.85$0.45$0.50 09/01$0.30–$2.50$0.45--
$330.00Oct 16$0.00$3.80$1.90$1.68 09/04$1.20–$4.93$1.68--
$330.00Nov 20$3.00$7.20$5.10$10.55 08/25$5.10–$12.05$5.10--
$330.00Jan 15$6.70$11.00$8.85$17.00 08/20$8.85–$16.30$8.85--
$500.00Sep 18$86.70$90.00$88.35$95.00 09/01$85.00–$122.20$88.35--
$500.00Oct 16$86.60$90.20$88.40$94.50 08/11$86.60–$122.20$88.40--
$320.00Sep 18$0.00$3.60$1.80$0.15 09/02$0.50–$2.50$0.15--
$320.00Oct 16$0.00$3.40$1.70$3.70 08/28$1.18–$3.55$1.70--
$320.00Nov 20$1.50$6.20$3.85$5.00 09/04$3.85–$9.65$3.85--
$320.00Jan 15$5.00$9.50$7.25$13.00 07/15$7.25–$13.70$7.25--
$320.00Feb 19$8.10$12.60$10.35$13.60 09/03$10.35–$18.00$10.35--
$320.00Apr 16$11.70$15.50$13.60$17.30 09/02$13.60–$21.65$13.60--
$310.00Sep 18$0.00$1.15$0.57$0.15 09/01$0.13–$0.75$0.15--
$310.00Oct 16$0.00$3.90$1.95$1.17 08/12$0.98–$2.78$1.17--
$310.00Dec 18$2.55$6.80$4.68$5.60 08/13$4.68–$9.65$4.68--
$310.00Feb 19$6.50$10.90$8.70$10.90 09/04$8.70–$15.05$8.70--
$310.00Nov 19$21.00$25.50$23.25$26.12 08/26$23.25–$31.50$23.25--
$300.00Oct 16$0.25$3.80$2.03$1.50 08/20$1.25–$2.50$1.50--
$300.00Nov 20$0.00$4.70$2.35$3.40 09/02$2.35–$6.05$2.35--
$300.00Dec 18$1.50$5.80$3.65$9.60 07/16$3.65–$7.80$3.65--
$300.00Jan 15$2.15$6.60$4.38$5.12 08/31$4.38–$8.90$4.38--
$290.00Sep 18$0.00$3.40$1.70$3.50 07/23$1.70–$2.50$1.70--
$290.00Oct 16$0.00$3.70$1.85$2.12 07/28$1.25–$2.45$1.85--
$290.00Nov 20$0.00$4.40$2.20$3.40 08/17$2.20–$4.75$2.20--
$290.00Dec 18$0.50$4.90$2.70$3.20 08/27$2.70–$6.25$2.70--

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 156
Total Puts 116
Put/Call Ratio 0.74
Net Difference 40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,134
Total Puts 956
Average Put/Call Ratio 0.96
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