Tour v527
FFIV
F5 INC
$411.49 -0.05%
$412.00 (+0.12%)🌙
as of 09/14 06:32 PM
(9/11 18:27) ◀
|
Monday, September 14, 2026 (6:32pm)
January 2026
|
▶ (9/15 18:33)
◀ 9/14 18:32 ▶

Option Volume

Detail
ℹ
Current (09/14) 95
Calls: 71 (75%)
Puts: 24 (25%)
Prior (09/11) 272
Calls: 156 (57%)
Puts: 116 (43%)
Current vs Prior -65.07%
Calls: -54.49% (Calls)
Puts: -79.31% (Puts)
Prior 7-Day Total 2,078
Calls: 1,208 (58%)
Puts: 870 (42%)
Prior 7-Day Average 296
Calls: 172 (58%)
Puts: 124 (42%)
Current vs Prior 7-Day Avg -68.00%
Calls: -58.86%
Puts: -80.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $275.3K
Calls: $240.7K (87%)
Puts: $34.6K (13%)
Prior (09/11) $449.2K
Calls: $355.4K (79%)
Puts: $93.7K (21%)
Current vs Prior -38.72%
Calls: -32.28%
Puts: -63.11%
Prior 7-Day Total $6.06M
Calls: $3.97M (66%)
Puts: $2.08M (34%)
Prior 7-Day Average $865.0K
Calls: $567.5K (66%)
Puts: $297.5K (34%)
Current vs Prior 7-Day Avg -68.18%
Calls: -57.59%
Puts: -88.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.34
Prior (09/11) 0.74
Current vs Prior -54.54%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -67.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 1,648
Calls: 1,218 (74%)
Puts: 430 (26%)
Prior (09/11) 2,738
Calls: 1,662 (61%)
Puts: 1,076 (39%)
Current vs Prior -39.81%
Prior 7-Day Total 14,748
Calls: 9,146 (62%)
Puts: 5,602 (38%)
Prior 7-Day Average 2,106
Calls: 1,306 (62%)
Puts: 800 (38%)
Current vs Prior 7-Day Avg -21.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.02% | 9.76%5.02% | 9.76%
Prior 5.27% | 10.13%5.27% | 10.13%
Current vs Prior -4.79% | -3.67%-4.79% | -3.67%
Prior 7-Day Avg 6.35% | 10.60%6.35% | 10.60%
Current vs 7-Day Avg -20.91% | -7.97%-20.91% | -7.97%
Prior 7-Day Eod 5.27% | 10.13%5.27% | 10.13%
Current vs 7-Day Eod -4.79% | -3.67%-4.79% | -3.67%
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 87% of dollar volume in calls ($240.7K) vs puts ($34.6K). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (71 calls vs 24 puts). P/C ratio dropping 55% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.1%, best 7.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1849.7053.50$51.607.4%20.95--
$370.00Sep 1839.9043.60$41.758.9%20.9441
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. 6 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1849.7053.50$51.607.4%20.95--
$370.00Sep 1839.9043.60$41.758.9%20.9441
$390.00Sep 1820.9025.00$22.9517.9%40.8216
$400.00Oct 1622.5026.10$24.3014.8%20.62221
$410.00Sep 186.0010.10$8.0550.9%90.5489
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 66, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 181.856.50$4.18111.2%130.34386
$410.00Sep 186.0010.10$8.0550.9%90.5489
$430.00Sep 181.302.45$1.8861.2%70.18195
$470.00Sep 180.001.60$0.80200.0%60.0623
$390.00Sep 1820.9025.00$22.9517.9%40.8216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 180.002.95$1.48199.3%30.11--
$400.00Sep 181.005.30$3.15136.5%30.27156
$370.00Sep 180.001.20$0.60200.0%20.05--
$330.00Sep 180.000.70$0.35200.0%10.02--
$340.00Sep 180.000.85$0.43197.7%10.0347

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 23.4%, max 23.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 18Oct 1642.9%34.6%23.9%1089
$420.00Sep 18Oct 1645.4%37.0%22.9%15386
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 68.77, avg 13.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$460.00Sep 18$0.43$29.57$0.4318%68.77$430.43
$400.00$410.00Oct 16$5.55$4.45$5.5562%0.80$405.55
$410.00$420.00Sep 18$3.87$6.13$3.8754%1.58$413.87
$410.00$420.00Oct 16$4.70$5.30$4.7053%1.13$414.70
$460.00$470.00Sep 18$0.65$9.35$0.659%14.38$460.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$380.00Sep 18$1.67$18.33$1.6727%10.98$398.33
$350.00$340.00Sep 18$0.30$9.70$0.304%32.33$349.70
$380.00$370.00Sep 18$0.88$9.12$0.8811%10.36$379.12
$380.00$360.00Oct 16$3.05$16.95$3.0522%5.56$376.95
$410.00$380.00Oct 16$10.40$19.60$10.4047%1.88$399.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.53, avg 0.16)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$2.30$2.30$7.7066%0.30$422.30
$460.00$470.00Sep 18$0.65$0.65$9.3591%0.07$460.65
$430.00$460.00Sep 18$0.43$0.43$29.5782%0.01$430.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$380.00Oct 16$10.40$10.40$19.6053%0.53$399.60
$380.00$360.00Oct 16$3.05$3.05$16.9578%0.18$376.95
$380.00$370.00Sep 18$0.88$0.88$9.1289%0.10$379.12
$350.00$340.00Sep 18$0.30$0.30$9.7096%0.03$349.70
$400.00$380.00Sep 18$1.67$1.67$18.3373%0.09$398.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.29, cheapest $9.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Sep 18Oct 16$9.8745.4%37.0%
$410.00Sep 18Oct 16$10.7042.9%34.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.48% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$18.75$16.15$34.90$375.10$444.908.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.34% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Sep 18$0.80$0.60$1.40$368.60$471.40
$460.00$370.00Sep 18$1.45$0.60$2.05$367.95$462.05
$470.00$380.00Sep 18$0.80$1.48$2.28$377.72$472.28
$430.00$370.00Sep 18$1.88$0.60$2.48$367.52$432.48
$460.00$380.00Sep 18$1.45$1.48$2.93$377.07$462.93
$430.00$380.00Sep 18$1.88$1.48$3.36$376.64$433.36
$470.00$400.00Sep 18$0.80$3.15$3.95$396.05$473.95
$430.00$400.00Sep 18$1.88$3.15$5.03$394.97$435.03
$460.00$400.00Sep 18$1.45$3.15$4.60$395.40$464.60
$420.00$370.00Sep 18$4.18$0.60$4.78$365.22$424.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.10, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350460/470Sep 18$0.95$9.0586%0.10$349.05$460.95
370/380460/470Sep 18$1.53$8.4780%0.18$378.47$461.53
340/350420/430Sep 18$2.60$7.4062%0.35$347.40$422.60
370/380420/430Sep 18$3.18$6.8256%0.47$376.82$423.18
380/400460/470Sep 18$2.32$17.6864%0.13$397.68$462.32
340/350430/460Sep 18$0.73$29.2778%0.02$349.27$430.73
370/380430/460Sep 18$1.31$28.6971%0.05$378.69$431.31
380/400420/430Sep 18$3.97$16.0340%0.25$396.03$423.97
380/400430/460Sep 18$2.10$27.9055%0.08$397.90$432.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.13, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$390.00$410.00Sep 18$3.90$16.1041%4.13
$410.00$420.00$430.00Sep 18$1.57$8.4336%5.37
$400.00$410.00$420.00Oct 16$0.85$9.1518%10.76
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.22$9.782%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-4.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Sep 18-$4.15$15.85
$410.00$420.001:2Sep 18-$0.31$9.69
$430.00$460.001:2Sep 18-$1.02$28.98
$460.00$470.001:2Sep 18-$0.15$9.85
$410.00$420.001:2Oct 16-$9.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$0.13$9.87
$370.00$350.001:2Sep 18-$0.86$19.14
$340.00$330.001:2Sep 18-$0.27$9.73
$410.00$380.001:2Oct 16$4.65$25.35
$400.00$380.001:2Sep 18$0.19$19.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.04%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$12.500.452.1%3.04%5.11%2--
$420.00Sep 18$1.850.342.1%0.45%2.52%13386
$430.00Sep 18$1.300.184.5%0.32%4.81%7195

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 $370.00 09-18 call last traded $21.50 on 09/02 (now $39.90/$43.60) — try a limit near $39.90. Also watch the $420.00 01-15 call last traded $38.70 on 08/27 (now $35.30/$39.50) — try a limit near $37.40; the $410.00 11-20 call last traded $25.33 on 09/01 (now $31.50/$35.70) — try a limit near $31.50. Most tradeable put: the $380.00 11-20 put last traded $23.25 on 09/02 (now $14.90/$18.60) — try a limit near $16.75.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$6.00$10.10$8.05$4.50 09/02$3.03–$14.75$6.0089
$410.00Oct 16$17.00$20.50$18.75$10.90 09/04$10.20–$22.90$17.00--
$410.00Nov 20$31.50$35.70$33.60$25.33 09/01$20.45–$35.65$31.506
$410.00Dec 18$35.90$40.50$38.20$31.00 08/26$24.60–$40.00$35.90--
$410.00Jan 15$40.20$44.00$42.10$35.05 09/01$28.00–$44.00$40.20--
$410.00Feb 19$48.00$52.50$50.25$46.20 08/26$34.85–$51.60$48.00--
$410.00Aug 20$72.50$77.50$75.00$63.90 09/02$56.50–$75.50$72.50--
$410.00Nov 19$83.00$87.50$85.25$69.50 08/21$66.00–$85.75$83.00--
$420.00Sep 18$1.85$6.50$4.18$2.00 09/04$1.93–$10.45$2.00386
$420.00Oct 16$12.50$15.60$14.05$8.48 09/04$7.70–$18.15$12.50--
$420.00Nov 20$26.50$30.90$28.70$20.47 09/04$17.45–$31.10$26.50--
$420.00Dec 18$31.70$35.50$33.60$23.55 09/03$21.30–$35.30$31.70--
$420.00Jan 15$35.30$39.50$37.40$38.70 08/27$24.55–$38.90$37.40202
$420.00Feb 19$43.20$47.30$45.25$50.00 08/14$31.25–$47.05$45.25--
$420.00Aug 20$68.00$73.00$70.50$57.25 08/19$53.00–$71.00$68.00--
$420.00Nov 19$78.50$83.00$80.75$67.58 09/03$62.00–$81.25$78.50--
$400.00Sep 18$12.80$16.00$14.40$6.38 09/03$5.85–$20.30$12.80--
$400.00Oct 16$22.50$26.10$24.30$15.75 09/03$13.35–$28.10$22.50221
$400.00Nov 20$36.70$41.00$38.85$28.30 09/04$24.15–$41.00$36.70--
$400.00Dec 18$41.00$45.50$43.25$34.35 09/01$28.05–$45.35$41.00--
$400.00Jan 15$45.40$49.50$47.45$59.43 07/27$31.90–$49.10$47.45--
$400.00Feb 19$53.00$57.10$55.05$63.57 07/16$38.65–$56.65$55.05--
$400.00Nov 19$87.50$92.00$89.75$82.40 08/31$70.00–$90.50$87.50--
$430.00Sep 18$1.30$2.45$1.88$1.42 09/03$0.88–$7.95$1.42195
$430.00Oct 16$8.50$11.50$10.00$6.89 09/03$5.35–$14.20$8.50--
$430.00Nov 20$22.50$26.80$24.65$19.00 09/01$14.55–$26.90$22.50--
$430.00Dec 18$26.60$31.20$28.90$19.50 09/02$18.55–$31.15$26.60--
$430.00Jan 15$30.70$35.00$32.85$34.10 08/27$21.55–$34.55$32.85--
$430.00Feb 19$39.40$43.00$41.20$47.15 08/03$27.95–$42.70$41.20--
$430.00Apr 16$45.60$50.00$47.80$47.52 08/27$33.70–$48.85$47.52--
$430.00May 21$52.00$56.50$54.25$42.10 08/19$39.00–$55.30$52.00--
$390.00Sep 18$20.90$25.00$22.95$12.62 09/04$10.35–$27.15$20.9016
$390.00Oct 16$29.00$32.40$30.70$20.35 09/04$16.85–$34.15$29.00--
$390.00Nov 20$42.40$46.50$44.45$35.09 09/01$28.15–$46.60$42.40--
$390.00Dec 18$47.00$51.40$49.20$39.55 09/01$32.15–$50.85$47.00--
$390.00Jan 15$51.00$55.00$53.00$49.80 08/26$35.65–$54.95$51.00--
$390.00Feb 19$58.70$62.80$60.75$49.10 09/03$42.90–$62.00$58.70--
$390.00Nov 19$93.00$97.50$95.25$74.00 08/20$74.25–$95.50$93.00--
$440.00Sep 18$0.00$3.70$1.85$0.65 09/02$0.75–$5.65$0.65--
$440.00Oct 16$5.50$8.80$7.15$4.10 09/04$3.83–$11.25$5.50--
$440.00Nov 20$18.50$22.90$20.70$24.00 08/27$12.60–$23.25$20.70--
$440.00Dec 18$23.20$27.10$25.15$26.00 08/27$15.85–$27.15$25.15--
$440.00Jan 15$26.60$31.00$28.80$37.00 08/06$18.70–$31.10$28.80--
$440.00May 21$48.00$52.50$50.25$40.00 09/04$35.80–$50.75$48.00--
$380.00Sep 18$30.20$33.80$32.00$19.10 09/04$14.15–$34.65$30.20--
$380.00Oct 16$37.10$40.10$38.60$28.00 08/19$21.60–$41.00$37.10--
$380.00Nov 20$48.60$53.00$50.80$76.90 07/10$32.55–$52.75$50.80--
$380.00Dec 18$53.10$57.50$55.30$38.30 08/20$36.70–$56.75$53.10--
$380.00Jan 15$57.00$61.00$59.00$50.00 08/26$40.50–$60.95$57.00--
$380.00Feb 19$64.60$68.50$66.55$63.00 08/31$47.45–$67.80$64.60--
$380.00May 21$77.10$81.50$79.30$73.40 08/26$59.00–$79.90$77.10--
$380.00Aug 20$88.00$92.50$90.25$86.09 08/31$70.00–$90.75$88.00--
$380.00Nov 19$98.00$102.70$100.35$87.80 09/04$78.75–$100.75$98.00--
$450.00Sep 18$0.00$1.25$0.63$0.71 09/03$0.33–$4.10$0.63--
$450.00Oct 16$3.00$6.10$4.55$5.25 09/01$2.45–$8.95$4.55--
$450.00Nov 20$15.50$19.70$17.60$19.10 08/27$10.45–$19.95$17.60--
$450.00Dec 18$19.60$23.10$21.35$21.00 08/31$13.70–$23.65$21.00--
$450.00Jan 15$23.10$27.40$25.25$26.00 08/27$16.25–$27.25$25.25--
$450.00Feb 19$31.20$35.00$33.10$30.00 08/18$22.10–$34.85$31.20--
$450.00May 21$44.00$48.50$46.25$41.00 09/01$32.80–$46.75$44.00--
$450.00Nov 19$65.50$70.50$68.00$52.35 08/21$52.00–$69.00$65.50--
$370.00Sep 18$39.90$43.60$41.75$21.50 09/02$19.85–$43.35$39.9041
$370.00Oct 16$45.20$47.90$46.55$47.20 08/27$26.55–$48.50$46.55--
$370.00Jan 15$63.60$67.50$65.55$47.20 08/25$45.55–$67.00$63.60--
$370.00Feb 19$70.70$74.80$72.75$69.60 08/31$52.35–$73.75$70.70--
$370.00Nov 19$103.00$108.00$105.50$92.90 09/04$83.00–$106.00$103.00--
$460.00Sep 18$0.00$2.90$1.45$0.10 09/04$0.65–$2.95$0.1023
$460.00Oct 16$1.50$5.50$3.50$2.50 08/25$2.22–$6.65$2.50--
$460.00Nov 20$12.50$16.80$14.65$17.60 08/27$8.70–$17.00$14.65--
$460.00Dec 18$16.00$20.50$18.25$18.20 08/31$11.65–$20.40$18.20--
$460.00Jan 15$19.70$24.00$21.85$35.10 07/27$14.25–$23.95$21.85--
$460.00Feb 19$27.00$31.50$29.25$46.60 07/20$19.65–$31.30$29.25--
$460.00May 21$40.50$44.50$42.50$38.60 08/31$29.75–$43.55$40.50--
$460.00Nov 19$62.00$67.00$64.50$60.00 07/30$48.50–$65.00$62.00--
$360.00Sep 18$49.70$53.50$51.60$32.50 09/03$26.00–$52.35$49.70--
$360.00Oct 16$53.10$57.00$55.05$39.34 09/03$32.75–$56.60$53.10--
$360.00Jan 15$70.40$74.50$72.45$61.91 09/02$51.05–$73.80$70.40--
$360.00Feb 19$77.00$81.30$79.15$75.55 08/31$57.55–$80.20$77.00--
$360.00May 21$89.00$93.00$91.00$73.70 08/19$68.70–$91.70$89.00--
$360.00Aug 20$99.00$104.00$101.50$104.00 08/07$79.00–$102.00$101.50--
$360.00Nov 19$109.00$113.50$111.25$98.00 09/04$88.00–$112.00$109.00--
$470.00Sep 18$0.00$1.60$0.80$0.98 08/26$0.45–$2.45$0.8023
$470.00Oct 16$0.15$4.80$2.48$2.05 09/04$1.30–$5.25$2.05--
$350.00Sep 18$59.60$63.00$61.30$49.90 08/17$33.55–$62.10$59.60--
$350.00Nov 20$70.50$74.50$72.50$56.10 07/28$49.55–$73.80$70.50--
$350.00Dec 18$74.00$78.50$76.25$79.34 08/03$53.05–$77.40$76.25--
$350.00Aug 20$105.00$110.00$107.50$112.49 08/10$84.25–$108.00$107.50--
$350.00Nov 19$114.50$119.50$117.00$103.30 09/04$93.50–$117.50$114.50--
$340.00Sep 18$69.60$73.40$71.50$52.70 08/19$41.80–$72.15$69.60--
$340.00Dec 18$81.90$86.00$83.95$63.85 09/02$60.05–$84.95$81.90--
$340.00Nov 19$120.50$125.50$123.00$100.00 08/20$98.25–$123.50$120.50--
$490.00Jan 15$11.70$16.20$13.95--$13.95–$13.95—$11.7016
$330.00Sep 18$79.60$83.40$81.50$83.00 07/29$50.90–$82.15$81.50--
$330.00Oct 16$81.40$85.50$83.45$59.85 09/02$54.90–$83.95$81.40--
$330.00Dec 18$90.00$94.50$92.25$73.80 09/04$66.70–$92.90$90.00--
$330.00Jan 15$92.90$96.80$94.85$88.50 07/24$69.70–$95.70$92.90--
$320.00Oct 16$91.00$95.30$93.15$78.00 09/02$63.45–$93.80$91.00--
$320.00Dec 18$98.50$103.00$100.75$104.37 08/27$73.95–$101.35$100.75--
$320.00Feb 19$105.60$110.50$108.05$83.85 08/20$82.40–$108.75$105.60--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$4.50$8.90$6.70$15.20 08/31$6.70–$36.30$6.70--
$410.00Oct 16$14.00$18.30$16.15$27.65 09/01$16.15–$40.20$16.15--
$410.00Nov 20$27.00$31.50$29.25$35.80 08/28$28.90–$49.35$29.25--
$410.00Dec 18$30.00$34.70$32.35$36.40 08/31$32.05–$51.95$32.35--
$410.00Jan 15$33.80$37.50$35.65$41.40 08/04$34.90–$54.25$35.65--
$420.00Sep 18$11.30$13.90$12.60$27.87 08/26$12.50–$44.35$12.60--
$420.00Oct 16$19.50$23.30$21.40$27.05 08/27$21.40–$47.75$21.40--
$420.00Nov 20$32.50$36.70$34.60$39.10 08/31$34.10–$56.00$34.60--
$420.00Dec 18$35.50$39.80$37.65$41.50 08/31$37.35–$58.40$37.65--
$420.00Feb 19$44.50$48.90$46.70$52.20 08/28$46.20–$65.80$46.70--
$400.00Sep 18$1.00$5.30$3.15$10.60 08/31$3.15–$28.10$3.15156
$400.00Oct 16$9.50$14.10$11.80$20.35 08/28$11.80–$33.30$11.80--
$400.00Nov 20$22.50$26.80$24.65$25.90 08/27$24.15–$42.80$24.65--
$400.00Dec 18$25.50$29.80$27.65$34.35 08/26$27.65–$45.45$27.65--
$400.00Jan 15$28.40$32.50$30.45$38.35 09/01$30.30–$48.00$30.45--
$400.00Nov 19$55.00$60.00$57.50$66.40 08/26$57.50–$72.75$57.50--
$430.00Sep 18$18.00$22.20$20.10$28.80 08/31$20.10–$53.75$20.10--
$430.00Oct 16$26.00$28.70$27.35$29.96 08/27$27.35–$55.75$27.35--
$430.00Nov 20$38.00$42.20$40.10$48.35 08/28$39.75–$63.10$40.10--
$430.00Dec 18$41.30$45.50$43.40$57.00 09/03$42.95–$65.60$43.40--
$430.00Jan 15$44.00$48.20$46.10$47.20 08/12$45.75–$67.60$46.10--
$430.00Feb 19$50.00$54.00$52.00$58.00 08/28$51.70–$72.40$52.00--
$430.00May 21$58.50$63.00$60.75$69.30 09/04$60.55–$79.60$60.75--
$390.00Sep 18$0.00$4.90$2.45$10.00 09/01$2.43–$21.45$2.45--
$390.00Oct 16$6.00$10.60$8.30$16.79 08/28$8.30–$26.95$8.30--
$390.00Nov 20$18.00$22.50$20.25$29.05 08/07$19.95–$36.85$20.25--
$390.00Dec 18$21.10$25.90$23.50$31.09 09/04$23.30–$39.55$23.50--
$390.00Jan 15$24.70$28.50$26.60$46.90 07/24$25.95–$42.25$26.60--
$390.00May 21$38.30$42.50$40.40$42.98 08/13$40.40–$55.45$40.40--
$440.00Oct 16$33.00$36.60$34.80$36.50 08/27$34.65–$64.55$34.80--
$440.00Nov 20$44.50$48.40$46.45$51.00 08/14$46.05–$71.00$46.45--
$440.00Dec 18$47.50$50.90$49.20$54.30 08/31$49.05–$73.25$49.20--
$440.00Feb 19$56.00$60.10$58.05$61.70 08/27$57.65–$79.40$58.05--
$440.00May 21$64.50$68.70$66.60$76.80 09/04$66.35–$86.20$66.60--
$380.00Sep 18$0.00$2.95$1.48$4.70 09/04$1.48–$15.50$1.48--
$380.00Oct 16$3.50$8.00$5.75$11.40 09/04$5.75–$21.35$5.75--
$380.00Nov 20$14.90$18.60$16.75$23.25 09/02$16.25–$31.35$16.756
$380.00Dec 18$17.50$22.00$19.75$24.20 08/04$19.70–$34.35$19.75--
$380.00Jan 15$20.30$24.50$22.40$31.20 07/28$22.20–$36.95$22.40--
$380.00Feb 19$25.70$30.00$27.85$32.20 08/28$27.75–$42.30$27.85--
$450.00Oct 16$40.50$44.60$42.55$43.61 08/27$42.55–$73.65$42.55--
$450.00Dec 18$54.00$57.90$55.95$60.20 08/31$55.65–$81.20$55.95--
$450.00Jan 15$56.50$60.50$58.50$68.80 08/07$58.15–$82.65$58.50--
$450.00Nov 19$82.50$87.50$85.00$87.60 08/11$84.50–$104.50$85.00--
$370.00Sep 18$0.00$1.20$0.60$2.37 09/04$0.60–$10.80$0.60--
$370.00Oct 16$1.50$6.20$3.85$10.80 09/02$3.85–$16.45$3.85--
$370.00Nov 20$11.00$15.60$13.30$22.57 08/19$13.25–$26.10$13.3091
$370.00Feb 19$22.00$26.50$24.25$29.20 09/04$23.85–$37.30$24.25--
$370.00May 21$30.00$34.40$32.20$36.27 07/09$32.00–$45.05$32.20--
$460.00Nov 20$58.50$62.30$60.40$61.50 08/13$60.10–$87.30$60.40--
$460.00Dec 18$61.00$65.10$63.05$76.79 09/04$62.55–$89.30$63.05--
$460.00Feb 19$68.60$72.70$70.65$77.90 08/31$70.45–$94.50$70.65--
$460.00Nov 19$88.50$93.50$91.00$108.00 07/30$90.50–$111.00$91.00--
$360.00Sep 18$0.00$1.05$0.53$1.27 09/04$0.53–$6.70$0.53--
$360.00Oct 16$0.70$4.70$2.70$5.50 09/04$2.70–$12.75$2.7021
$360.00Nov 20$8.50$12.70$10.60$21.90 07/29$10.40–$21.75$10.6067
$360.00Jan 15$13.60$18.00$15.80$22.25 07/10$15.55–$27.30$15.80--
$360.00Feb 19$18.50$23.20$20.85$24.80 08/26$20.65–$32.50$20.85--
$470.00Oct 16$58.00$61.90$59.95$68.00 08/11$59.95–$92.60$59.95--
$470.00Nov 20$66.00$70.00$68.00$81.10 09/04$67.60–$95.75$68.00--
$350.00Sep 18$0.00$1.45$0.73$1.32 09/02$0.40–$4.45$0.7342
$350.00Oct 16$0.80$2.00$1.40$3.25 09/04$1.40–$9.40$1.40--
$350.00Nov 20$6.00$10.40$8.20$10.40 08/27$8.20–$18.45$8.20--
$350.00Dec 18$8.50$13.30$10.90$18.50 08/26$10.90–$20.90$10.90--
$350.00Jan 15$10.80$15.50$13.15$23.80 07/21$13.00–$23.35$13.15--
$350.00Aug 20$28.50$33.50$31.00$41.93 08/20$30.75–$42.25$31.00--
$350.00Nov 19$33.50$38.50$36.00$42.50 08/26$36.00–$47.50$36.00--
$480.00Sep 18$66.90$70.70$68.80$85.40 07/16$68.15–$102.20$68.80--
$480.00Oct 16$67.30$71.30$69.30$76.50 08/11$69.20–$102.40$69.30--
$480.00Nov 20$73.50$77.90$75.70$74.60 08/13$75.60–$104.90$74.60--
$340.00Sep 18$0.00$0.85$0.43$0.70 09/01$0.43–$3.20$0.4347
$340.00Oct 16$0.25$3.50$1.88$2.52 09/04$1.40–$6.95$1.88--
$490.00Sep 18$76.80$80.70$78.75$85.00 09/01$78.15–$112.20$78.75--
$490.00Oct 16$77.00$80.90$78.95$117.50 07/28$78.60–$112.20$78.95--
$330.00Sep 18$0.00$0.70$0.35$0.50 09/01$0.30–$2.50$0.35--
$330.00Oct 16$0.00$3.00$1.50$1.68 09/04$1.20–$4.93$1.50--
$330.00Nov 20$3.00$7.00$5.00$10.55 08/25$5.00–$12.05$5.00--
$330.00Jan 15$6.70$11.00$8.85$17.00 08/20$8.85–$16.30$8.85--
$500.00Sep 18$86.80$90.70$88.75$95.00 09/01$88.35–$122.20$88.75--
$500.00Oct 16$86.60$91.10$88.85$94.50 08/11$88.40–$122.20$88.85--
$320.00Sep 18$0.00$0.95$0.48$0.15 09/02$0.48–$2.20$0.15--
$320.00Oct 16$0.00$3.90$1.95$3.70 08/28$1.18–$3.55$1.95--
$320.00Nov 20$1.50$5.80$3.65$5.00 09/04$3.65–$9.65$3.65--
$320.00Jan 15$4.60$9.20$6.90$13.00 07/15$6.90–$13.70$6.90--
$320.00Feb 19$8.00$12.70$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$3.70$1.85$1.17 08/12$0.98–$2.78$1.17--
$310.00Dec 18$2.00$5.70$3.85$5.60 08/13$3.85–$9.65$3.85--
$310.00Feb 19$6.50$10.60$8.55$10.90 09/04$8.55–$15.05$8.55--
$310.00Nov 19$21.00$26.00$23.50$26.12 08/26$23.25–$31.50$23.50--
$300.00Oct 16$0.25$3.80$2.03$1.50 08/20$1.25–$2.17$1.50--
$300.00Nov 20$0.30$5.00$2.65$3.40 09/02$2.35–$6.05$2.65--
$300.00Dec 18$1.00$5.40$3.20$9.60 07/16$3.20–$7.80$3.20--
$300.00Jan 15$2.00$6.50$4.25$5.12 08/31$4.25–$8.90$4.25--
$290.00Sep 18$0.00$1.35$0.68$3.50 07/23$0.68–$2.50$0.68--
$290.00Oct 16$0.00$3.80$1.90$2.12 07/28$1.25–$2.45$1.90--
$290.00Nov 20$0.00$5.00$2.50$3.40 08/17$2.20–$4.75$2.50--
$290.00Dec 18$0.50$5.00$2.75$3.20 08/27$2.70–$6.25$2.75--

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 71
Total Puts 24
Put/Call Ratio 0.34
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,208
Total Puts 870
Average Put/Call Ratio 1.04
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