Tour v528
FFIV
F5 INC
$430.88 +4.71%
$432.55 (+0.39%)🌙
as of 09/15 06:33 PM
(9/14 18:32) ◀
|
Tuesday, September 15, 2026 (6:33pm)
January 2026
|
▶ (9/18 18:28)
◀ 9/15 18:33 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,409
Calls: 1,325 (94%)
Puts: 84 (6%)
Prior (09/14) 95
Calls: 71 (75%)
Puts: 24 (25%)
Current vs Prior +1383.16%
Calls: +1766.20% (Calls)
Puts: +250.00% (Puts)
Prior 7-Day Total 1,833
Calls: 1,035 (56%)
Puts: 798 (44%)
Prior 7-Day Average 261
Calls: 147 (56%)
Puts: 114 (44%)
Current vs Prior 7-Day Avg +438.08%
Calls: +796.14%
Puts: -26.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $949.3K
Calls: $749.1K (79%)
Puts: $200.2K (21%)
Prior (09/14) $275.3K
Calls: $240.7K (87%)
Puts: $34.6K (13%)
Current vs Prior +244.87%
Calls: +211.23%
Puts: +479.11%
Prior 7-Day Total $5.76M
Calls: $3.73M (65%)
Puts: $2.03M (35%)
Prior 7-Day Average $823.0K
Calls: $532.6K (65%)
Puts: $290.5K (35%)
Current vs Prior 7-Day Avg +15.34%
Calls: +40.65%
Puts: -31.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.06
Prior (09/14) 0.34
Current vs Prior -81.25%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -93.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 2,621
Calls: 2,333 (89%)
Puts: 288 (11%)
Prior (09/14) 1,648
Calls: 1,218 (74%)
Puts: 430 (26%)
Current vs Prior +59.04%
Prior 7-Day Total 14,917
Calls: 9,269 (62%)
Puts: 5,648 (38%)
Prior 7-Day Average 2,131
Calls: 1,324 (62%)
Puts: 806 (38%)
Current vs Prior 7-Day Avg +22.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.55% | 9.77%4.55% | 9.77%
Prior 5.02% | 9.76%5.02% | 9.76%
Current vs Prior -9.36% | +0.14%-9.36% | +0.14%
Prior 7-Day Avg 6.02% | 10.39%6.02% | 10.39%
Current vs 7-Day Avg -24.47% | -5.95%-24.47% | -5.95%
Prior 7-Day Eod 5.02% | 9.76%5.02% | 9.76%
Current vs 7-Day Eod -9.36% | +0.14%-9.36% | +0.14%
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 ($749.1K) vs puts ($200.2K). Massive premium surge with dollar volume up 245% vs prior. Unusually high activity with volume up 1383% vs prior - elevated interest. Volume explosion - 440% above 7-day average (1,409 vs avg 261).

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 9 of results (avg 6.0%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1681.8084.80$83.303.6%20.9312
$370.00Oct 1663.0066.00$64.504.7%20.8928
$370.00Sep 1860.0063.00$61.504.9%80.9343
$360.00Sep 1869.4072.90$71.154.9%10.934
$380.00Sep 1850.3053.10$51.705.4%170.9412
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1847.8050.70$49.255.9%20.91--

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. 15 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1850.3053.10$51.705.4%170.9412
$370.00Sep 1860.0063.00$61.504.9%80.9343
$360.00Sep 1869.4072.90$71.154.9%10.934
$350.00Oct 1681.8084.80$83.303.6%20.9312
$390.00Sep 1840.3043.10$41.706.7%120.9116
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1847.8050.70$49.255.9%20.91--
$440.00Oct 1621.0023.90$22.4512.9%10.5584

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 1.3K, top 288)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.001.70$0.85200.0%2880.12406
$460.00Sep 180.002.35$1.18199.2%2840.1122
$470.00Sep 180.201.70$0.95157.9%2310.0823
$490.00Oct 160.854.20$2.53132.4%1320.1262
$490.00Sep 180.001.95$0.98199.0%1010.0723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 184.507.80$6.1553.7%160.4644
$400.00Oct 164.608.90$6.7563.7%70.2319
$420.00Sep 180.604.90$2.75156.4%50.2584
$390.00Oct 162.506.70$4.6091.3%50.1733
$380.00Oct 161.005.20$3.10135.5%30.12--

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 22.6%, max 27.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Sep 18Oct 1646.3%36.4%27.2%16380
$430.00Sep 18Oct 1644.4%35.6%24.8%37197
$440.00Sep 18Oct 1642.8%38.6%11.1%922
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Sep 18Oct 1646.3%36.4%27.2%784

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 42.48, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Sep 18$0.23$9.77$0.2311%42.48$460.23
$450.00$460.00Oct 16$2.60$7.40$2.6036%2.85$452.60
$420.00$430.00Sep 18$6.20$3.80$6.2075%0.61$426.20
$430.00$440.00Oct 16$4.40$5.60$4.4053%1.27$434.40
$470.00$480.00Oct 16$1.50$8.50$1.5023%5.67$471.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Oct 16$0.45$9.55$0.4512%21.22$379.55
$370.00$360.00Oct 16$0.60$9.40$0.6010%15.67$369.40
$410.00$400.00Oct 16$2.45$7.55$2.4530%3.08$407.55
$440.00$420.00Oct 16$9.40$10.60$9.4055%1.13$430.60
$430.00$420.00Sep 18$3.40$6.60$3.4046%1.94$426.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.31, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Sep 18$2.38$2.38$7.6269%0.31$442.38
$480.00$490.00Oct 16$1.97$1.97$8.0382%0.25$481.97
$440.00$450.00Oct 16$4.45$4.45$5.5555%0.80$444.45
$460.00$470.00Oct 16$2.20$2.20$7.8071%0.28$462.20
$480.00$490.00Sep 18$0.42$0.42$9.5891%0.04$480.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Oct 16$1.03$1.03$8.9792%0.11$358.97
$420.00$410.00Oct 16$3.85$3.85$6.1562%0.63$416.15
$400.00$390.00Oct 16$2.15$2.15$7.8577%0.27$397.85
$390.00$380.00Oct 16$1.50$1.50$8.5083%0.18$388.50
$430.00$420.00Sep 18$3.40$3.40$6.6054%0.52$426.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.98, cheapest $11.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Sep 18Oct 16$11.9544.4%35.6%
$440.00Sep 18Oct 16$12.0242.8%38.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.21% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Sep 18$7.70$6.15$13.85$416.15$443.853.21%
$420.00Sep 18$13.90$2.75$16.65$403.35$436.653.86%
$440.00Oct 16$15.25$22.45$37.70$402.30$477.708.75%
$420.00Oct 16$25.35$13.05$38.40$381.60$458.408.91%
$410.00Oct 16$32.10$9.20$41.30$368.70$451.309.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.84% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$420.00Sep 18$0.85$2.75$3.60$416.40$453.60
$470.00$420.00Sep 18$0.95$2.75$3.70$416.30$473.70
$460.00$420.00Sep 18$1.18$2.75$3.93$416.07$463.93
$480.00$420.00Sep 18$1.40$2.75$4.15$415.85$484.15
$440.00$420.00Sep 18$3.23$2.75$5.98$414.02$445.98
$480.00$380.00Oct 16$4.50$3.10$7.60$372.40$487.60
$480.00$390.00Oct 16$4.50$4.60$9.10$380.90$489.10
$470.00$380.00Oct 16$6.00$3.10$9.10$370.90$479.10
$450.00$430.00Sep 18$0.85$6.15$7.00$423.00$457.00
$440.00$430.00Sep 18$3.23$6.15$9.38$420.62$449.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.43, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360480/490Oct 16$3.00$7.0074%0.43$357.00$483.00
390/400480/490Oct 16$4.12$5.8859%0.70$395.88$484.12
380/390480/490Oct 16$3.47$6.5365%0.53$386.53$483.47
360/370480/490Oct 16$2.57$7.4372%0.35$367.43$482.57
400/410480/490Oct 16$4.42$5.5852%0.79$405.58$484.42
350/360460/470Oct 16$3.23$6.7763%0.48$356.77$463.23
350/360470/480Oct 16$2.53$7.4769%0.34$357.47$472.53
370/380480/490Oct 16$2.42$7.5870%0.32$377.58$482.42
390/400460/470Oct 16$4.35$5.6548%0.77$395.65$464.35
380/390460/470Oct 16$3.70$6.3054%0.59$386.30$463.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 4.78, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Sep 18$1.73$8.2744%4.78
$430.00$440.00$450.00Sep 18$2.09$7.9142%3.78
$450.00$460.00$470.00Oct 16$0.40$9.6013%24.00
$460.00$470.00$480.00Oct 16$0.70$9.3011%13.29
$410.00$420.00$430.00Oct 16$1.05$8.9517%8.52
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Oct 16$0.30$9.7013%32.33
$380.00$390.00$400.00Oct 16$0.65$9.3511%14.38
$400.00$410.00$420.00Oct 16$1.40$8.6015%6.14
$370.00$380.00$390.00Oct 16$1.05$8.957%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-3.65, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Sep 18-$1.50$8.50
$410.00$420.001:2Sep 18-$5.30$4.70
$480.00$490.001:2Oct 16-$0.56$9.44
$460.00$470.001:2Sep 18-$0.72$9.28
$480.00$490.001:2Sep 18-$0.56$9.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Oct 16-$3.65$16.35
$390.00$380.001:2Oct 16-$1.60$8.40
$400.00$390.001:2Oct 16-$2.45$7.55
$370.00$360.001:2Oct 16-$1.45$8.55
$380.00$370.001:2Oct 16-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.13%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Oct 16$13.500.452.1%3.13%5.25%5--
$450.00Oct 16$9.500.364.4%2.20%6.64%749
$460.00Oct 16$6.500.296.8%1.51%8.27%619
$470.00Oct 16$4.000.239.1%0.93%10.01%6173
$480.00Oct 16$2.700.1811.4%0.63%12.03%212
$490.00Oct 16$0.850.1213.7%0.20%13.92%13262
$440.00Sep 18$1.050.312.1%0.24%2.36%422
$470.00Sep 18$0.200.089.1%0.05%9.13%23123

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, 193 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 10-16 call last traded $47.20 on 08/27 (now $63.00/$66.00) — try a limit near $63.00. Also watch the $420.00 08-20 call last traded $57.25 on 08/19 (now $81.00/$85.00) — try a limit near $81.00; the $370.00 09-18 call last traded $21.50 on 09/02 (now $60.00/$63.00) — try a limit near $60.00. Most tradeable put: the $440.00 10-16 put last traded $36.50 on 08/27 (now $21.00/$23.90) — try a limit near $22.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Sep 18$6.40$9.00$7.70$1.42 09/03$0.88–$7.70$6.40197
$430.00Oct 16$18.10$21.20$19.65$6.89 09/03$5.35–$19.65$18.10--
$430.00Nov 20$34.40$37.50$35.95$19.00 09/01$14.55–$35.95$34.4089
$430.00Dec 18$38.40$41.80$40.10$19.50 09/02$18.55–$40.10$38.40--
$430.00Jan 15$42.00$46.00$44.00$34.10 08/27$21.55–$44.00$42.00--
$430.00Feb 19$50.00$54.30$52.15$47.15 08/03$27.95–$52.15$50.00--
$430.00Apr 16$57.00$61.50$59.25$47.52 08/27$33.70–$59.25$57.00--
$430.00May 21$63.80$68.30$66.05$42.10 08/19$39.00–$66.05$63.80--
$440.00Sep 18$1.05$5.40$3.23$0.65 09/02$0.75–$4.28$1.0522
$440.00Oct 16$13.50$17.00$15.25$4.10 09/04$3.83–$15.25$13.50--
$440.00Nov 20$28.60$32.60$30.60$24.00 08/27$12.60–$30.60$28.60--
$440.00Dec 18$33.20$37.50$35.35$26.00 08/27$15.85–$35.35$33.20--
$440.00Jan 15$37.20$41.50$39.35$37.00 08/06$18.70–$39.35$37.20--
$440.00May 21$59.00$63.30$61.15$40.00 09/04$35.80–$61.15$59.00--
$420.00Sep 18$12.70$15.10$13.90$2.00 09/04$1.93–$13.90$12.70380
$420.00Oct 16$23.70$27.00$25.35$8.48 09/04$7.70–$25.35$23.70--
$420.00Nov 20$39.30$42.50$40.90$20.47 09/04$17.45–$40.90$39.30--
$420.00Dec 18$43.20$47.00$45.10$23.55 09/03$21.30–$45.10$43.2058
$420.00Jan 15$47.40$51.00$49.20$38.70 08/27$24.55–$49.20$47.40--
$420.00Feb 19$55.20$59.40$57.30$50.00 08/14$31.25–$57.30$55.20--
$420.00Aug 20$81.00$85.00$83.00$57.25 08/19$53.00–$83.00$81.002
$420.00Nov 19$91.50$96.50$94.00$67.58 09/03$62.00–$94.00$91.50--
$450.00Sep 18$0.00$1.70$0.85$0.71 09/03$0.33–$2.68$0.71406
$450.00Oct 16$9.50$12.10$10.80$5.25 09/01$2.45–$10.80$9.5049
$450.00Nov 20$25.00$28.50$26.75$19.10 08/27$10.45–$26.75$25.0026
$450.00Dec 18$28.60$33.00$30.80$21.00 08/31$13.70–$30.80$28.60--
$450.00Jan 15$32.70$37.00$34.85$26.00 08/27$16.25–$34.85$32.70--
$450.00Feb 19$41.10$45.00$43.05$30.00 08/18$22.10–$43.05$41.10--
$450.00May 21$54.60$59.30$56.95$41.00 09/01$32.80–$56.95$54.60--
$450.00Nov 19$78.00$82.50$80.25$52.35 08/21$52.00–$80.25$78.00--
$410.00Sep 18$21.30$23.70$22.50$4.50 09/02$3.03–$22.50$21.30--
$410.00Oct 16$30.70$33.50$32.10$10.90 09/04$10.20–$32.10$30.70172
$410.00Nov 20$44.60$48.00$46.30$25.33 09/01$20.45–$46.30$44.60--
$410.00Dec 18$48.90$53.00$50.95$31.00 08/26$24.60–$50.95$48.90--
$410.00Jan 15$53.70$56.50$55.10$35.05 09/01$28.00–$55.10$53.7011
$410.00Feb 19$60.50$65.00$62.75$46.20 08/26$34.85–$62.75$60.50--
$410.00Aug 20$85.50$90.50$88.00$63.90 09/02$56.50–$88.00$85.50--
$410.00Nov 19$96.50$101.50$99.00$69.50 08/21$66.00–$99.00$96.50--
$460.00Sep 18$0.00$2.35$1.18$0.10 09/04$0.65–$2.50$0.1022
$460.00Oct 16$6.50$9.90$8.20$2.50 08/25$2.22–$8.20$6.5019
$460.00Nov 20$20.50$24.90$22.70$17.60 08/27$8.70–$22.70$20.50--
$460.00Dec 18$24.80$29.00$26.90$18.20 08/31$11.65–$26.90$24.80--
$460.00Jan 15$28.60$33.00$30.80$35.10 07/27$14.25–$30.80$30.80--
$460.00Feb 19$37.00$40.90$38.95$46.60 07/20$19.65–$38.95$38.95--
$460.00May 21$50.50$55.00$52.75$38.60 08/31$29.75–$52.75$50.50--
$460.00Nov 19$74.00$78.50$76.25$60.00 07/30$48.50–$76.25$74.00--
$400.00Sep 18$30.70$33.50$32.10$6.38 09/03$5.85–$32.10$30.70221
$400.00Oct 16$37.80$40.40$39.10$15.75 09/03$13.35–$39.10$37.80--
$400.00Nov 20$50.30$54.00$52.15$28.30 09/04$24.15–$52.15$50.30--
$400.00Dec 18$55.50$58.90$57.20$34.35 09/01$28.05–$57.20$55.50--
$400.00Jan 15$59.30$62.50$60.90$59.43 07/27$31.90–$60.90$59.43--
$400.00Feb 19$67.60$70.10$68.85$63.57 07/16$38.65–$68.85$67.60--
$400.00Nov 19$101.50$106.50$104.00$82.40 08/31$70.00–$104.00$101.50--
$470.00Sep 18$0.20$1.70$0.95$0.98 08/26$0.45–$2.45$0.9523
$470.00Oct 16$4.00$8.00$6.00$2.05 09/04$1.30–$6.00$4.00173
$390.00Sep 18$40.30$43.10$41.70$12.62 09/04$10.35–$41.70$40.3016
$390.00Oct 16$45.70$48.60$47.15$20.35 09/04$16.85–$47.15$45.70--
$390.00Nov 20$57.10$61.00$59.05$35.09 09/01$28.15–$59.05$57.10--
$390.00Dec 18$62.40$64.70$63.55$39.55 09/01$32.15–$63.55$62.40--
$390.00Jan 15$65.30$69.00$67.15$49.80 08/26$35.65–$67.15$65.30--
$390.00Feb 19$73.70$76.50$75.10$49.10 09/03$42.90–$75.10$73.70--
$390.00Nov 19$107.00$111.70$109.35$74.00 08/20$74.25–$109.35$107.00--
$480.00Sep 18$0.00$2.80$1.40--$1.40–$1.40—--12
$480.00Oct 16$2.70$6.30$4.50--$4.50–$4.50—$2.7012
$380.00Sep 18$50.30$53.10$51.70$19.10 09/04$14.15–$51.70$50.3012
$380.00Oct 16$54.00$56.80$55.40$28.00 08/19$21.60–$55.40$54.00--
$380.00Nov 20$64.20$68.00$66.10$76.90 07/10$32.55–$66.10$66.10--
$380.00Dec 18$68.20$72.50$70.35$38.30 08/20$36.70–$70.35$68.20--
$380.00Jan 15$71.90$76.00$73.95$50.00 08/26$40.50–$73.95$71.90--
$380.00Feb 19$80.10$82.80$81.45$63.00 08/31$47.45–$81.45$80.10--
$380.00May 21$92.60$95.50$94.05$73.40 08/26$59.00–$94.05$92.60--
$380.00Aug 20$102.00$107.00$104.50$86.09 08/31$70.00–$104.50$102.00--
$380.00Nov 19$112.50$117.50$115.00$87.80 09/04$78.75–$115.00$112.50--
$490.00Sep 18$0.00$1.95$0.98--$0.98–$0.98—--23
$490.00Oct 16$0.85$4.20$2.53--$2.53–$2.53—$0.8562
$370.00Sep 18$60.00$63.00$61.50$21.50 09/02$19.85–$61.50$60.0043
$370.00Oct 16$63.00$66.00$64.50$47.20 08/27$26.55–$64.50$63.0028
$370.00Jan 15$79.20$83.00$81.10$47.20 08/25$45.55–$81.10$79.20--
$370.00Feb 19$86.10$90.00$88.05$69.60 08/31$52.35–$88.05$86.10--
$370.00Nov 19$118.00$123.00$120.50$92.90 09/04$83.00–$120.50$118.00--
$500.00Nov 20$9.00$13.30$11.15--$11.15–$11.15—$9.003
$360.00Sep 18$69.40$72.90$71.15$32.50 09/03$26.00–$71.15$69.404
$360.00Oct 16$72.00$75.30$73.65$39.34 09/03$32.75–$73.65$72.00--
$360.00Jan 15$86.40$90.50$88.45$61.91 09/02$51.05–$88.45$86.40--
$360.00Feb 19$92.80$97.00$94.90$75.55 08/31$57.55–$94.90$92.80--
$360.00May 21$105.40$108.50$106.95$73.70 08/19$68.70–$106.95$105.40--
$360.00Aug 20$114.50$119.00$116.75$104.00 08/07$79.00–$116.75$114.50--
$360.00Nov 19$124.00$129.00$126.50$98.00 09/04$88.00–$126.50$124.00--
$350.00Sep 18$79.80$82.90$81.35$49.90 08/17$33.55–$81.35$79.80--
$350.00Nov 20$87.50$91.60$89.55$56.10 07/28$49.55–$89.55$87.50--
$350.00Dec 18$90.90$95.50$93.20$79.34 08/03$53.05–$93.20$90.90--
$350.00Aug 20$121.50$126.00$123.75$112.49 08/10$84.25–$123.75$121.50--
$350.00Nov 19$130.50$135.50$133.00$103.30 09/04$93.50–$133.00$130.50--
$350.00Oct 16$81.80$84.80$83.30--$83.30–$83.30—$81.8012
$340.00Sep 18$89.90$92.80$91.35$52.70 08/19$41.80–$91.35$89.90--
$340.00Dec 18$99.00$103.70$101.35$63.85 09/02$60.05–$101.35$99.00--
$340.00Nov 19$137.00$142.00$139.50$100.00 08/20$98.25–$139.50$137.00--
$330.00Sep 18$99.80$102.80$101.30$83.00 07/29$50.90–$101.30$99.80--
$330.00Oct 16$100.80$105.00$102.90$59.85 09/02$54.90–$102.90$100.80--
$330.00Dec 18$107.50$112.20$109.85$73.80 09/04$66.70–$109.85$107.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Sep 18$4.50$7.80$6.15$28.80 08/31$6.15–$53.75$6.1544
$430.00Oct 16$15.50$19.20$17.35$29.96 08/27$17.35–$55.75$17.35--
$430.00Nov 20$29.20$33.50$31.35$48.35 08/28$31.35–$63.10$31.35--
$430.00Dec 18$32.50$36.70$34.60$57.00 09/03$34.60–$65.60$34.60--
$430.00Jan 15$35.00$39.40$37.20$47.20 08/12$37.20–$67.60$37.20--
$430.00Feb 19$41.00$45.20$43.10$58.00 08/28$43.10–$72.40$43.10--
$430.00May 21$50.00$54.30$52.15$69.30 09/04$52.15–$79.60$52.15--
$440.00Oct 16$21.00$23.90$22.45$36.50 08/27$22.45–$64.55$22.4584
$440.00Nov 20$34.50$38.70$36.60$51.00 08/14$36.60–$71.00$36.60--
$440.00Dec 18$37.50$41.90$39.70$54.30 08/31$39.70–$73.25$39.70--
$440.00Feb 19$46.50$50.30$48.40$61.70 08/27$48.40–$79.40$48.40--
$440.00May 21$55.50$59.80$57.65$76.80 09/04$57.65–$86.20$57.65--
$420.00Sep 18$0.60$4.90$2.75$27.87 08/26$2.75–$44.35$2.7584
$420.00Oct 16$11.20$14.90$13.05$27.05 08/27$13.05–$47.75$13.05--
$420.00Nov 20$24.40$28.50$26.45$39.10 08/31$26.45–$56.00$26.45--
$420.00Dec 18$27.50$32.00$29.75$41.50 08/31$29.75–$58.40$29.75--
$420.00Feb 19$36.50$40.60$38.55$52.20 08/28$38.55–$65.80$38.55--
$450.00Oct 16$27.00$30.10$28.55$43.61 08/27$28.55–$73.65$28.55--
$450.00Dec 18$43.20$47.50$45.35$60.20 08/31$45.35–$81.20$45.35--
$450.00Jan 15$46.00$50.00$48.00$68.80 08/07$48.00–$82.65$48.00--
$450.00Nov 19$74.00$78.70$76.35$87.60 08/11$76.35–$104.50$76.35--
$410.00Sep 18$0.05$2.60$1.33$15.20 08/31$1.33–$36.30$1.33--
$410.00Oct 16$7.50$10.90$9.20$27.65 09/01$9.20–$40.20$9.20--
$410.00Nov 20$20.00$24.40$22.20$35.80 08/28$22.20–$49.35$22.20--
$410.00Dec 18$23.20$27.50$25.35$36.40 08/31$25.35–$51.95$25.35--
$410.00Jan 15$26.20$30.00$28.10$41.40 08/04$28.10–$54.25$28.10--
$460.00Nov 20$46.60$49.80$48.20$61.50 08/13$48.20–$87.30$48.20--
$460.00Dec 18$49.60$53.40$51.50$76.79 09/04$51.50–$89.30$51.50--
$460.00Feb 19$58.00$61.90$59.95$77.90 08/31$59.95–$94.50$59.95--
$460.00Nov 19$79.50$84.20$81.85$108.00 07/30$81.85–$111.00$81.85--
$400.00Sep 18$0.00$2.65$1.33$10.60 08/31$1.33–$28.10$1.33--
$400.00Oct 16$4.60$8.90$6.75$20.35 08/28$6.75–$33.30$6.7519
$400.00Nov 20$16.20$20.40$18.30$25.90 08/27$18.30–$42.80$18.30--
$400.00Dec 18$19.40$23.50$21.45$34.35 08/26$21.45–$45.45$21.45--
$400.00Jan 15$22.20$26.00$24.10$38.35 09/01$24.10–$48.00$24.10--
$400.00Nov 19$49.00$53.50$51.25$66.40 08/26$51.25–$72.75$51.25--
$470.00Oct 16$41.60$44.70$43.15$68.00 08/11$43.15–$92.60$43.15--
$470.00Nov 20$53.00$56.90$54.95$81.10 09/04$54.95–$95.75$54.95--
$390.00Sep 18$0.00$3.20$1.60$10.00 09/01$1.60–$21.45$1.60--
$390.00Oct 16$2.50$6.70$4.60$16.79 08/28$4.60–$26.95$4.6033
$390.00Nov 20$12.80$17.10$14.95$29.05 08/07$14.95–$36.85$14.95--
$390.00Dec 18$15.80$20.00$17.90$31.09 09/04$17.90–$39.55$17.90--
$390.00Jan 15$18.60$22.50$20.55$46.90 07/24$20.55–$42.25$20.55--
$390.00May 21$32.00$36.50$34.25$42.98 08/13$34.25–$55.45$34.25--
$480.00Sep 18$47.80$50.70$49.25$85.40 07/16$49.25–$102.20$49.25--
$480.00Oct 16$50.10$54.00$52.05$76.50 08/11$52.05–$102.40$52.05--
$480.00Nov 20$60.00$63.20$61.60$74.60 08/13$61.60–$104.90$61.60--
$380.00Sep 18$0.00$2.00$1.00$4.70 09/04$1.00–$15.50$1.00--
$380.00Oct 16$1.00$5.20$3.10$11.40 09/04$3.10–$21.35$3.10--
$380.00Nov 20$9.90$14.20$12.05$23.25 09/02$12.05–$31.35$12.05--
$380.00Dec 18$13.10$17.00$15.05$24.20 08/04$15.05–$34.35$15.05--
$380.00Jan 15$15.20$19.50$17.35$31.20 07/28$17.35–$36.95$17.35--
$380.00Feb 19$20.80$25.00$22.90$32.20 08/28$22.90–$42.30$22.90--
$490.00Sep 18$57.70$60.60$59.15$85.00 09/01$59.15–$112.20$59.15--
$490.00Oct 16$59.10$62.50$60.80$117.50 07/28$60.80–$112.20$60.80--
$370.00Sep 18$0.00$2.90$1.45$2.37 09/04$0.60–$10.80$1.45--
$370.00Oct 16$0.90$4.40$2.65$10.80 09/02$2.65–$16.45$2.65--
$370.00Nov 20$7.50$11.70$9.60$22.57 08/19$9.60–$26.10$9.60--
$370.00Feb 19$17.60$21.90$19.75$29.20 09/04$19.75–$37.30$19.75--
$370.00May 21$25.10$29.50$27.30$36.27 07/09$27.30–$45.05$27.301
$500.00Sep 18$67.70$70.60$69.15$95.00 09/01$69.15–$122.20$69.15--
$500.00Oct 16$68.40$72.00$70.20$94.50 08/11$70.20–$122.20$70.20--
$360.00Sep 18$0.00$3.50$1.75$1.27 09/04$0.53–$6.70$1.27--
$360.00Oct 16$0.00$4.10$2.05$5.50 09/04$2.05–$12.75$2.05--
$360.00Nov 20$5.50$9.60$7.55$21.90 07/29$7.55–$21.75$7.55--
$360.00Jan 15$9.90$14.00$11.95$22.25 07/10$11.95–$27.30$11.95--
$360.00Feb 19$14.80$19.00$16.90$24.80 08/26$16.90–$32.50$16.90--
$350.00Sep 18$0.00$0.45$0.23$1.32 09/02$0.23–$4.45$0.23--
$350.00Oct 16$0.05$2.00$1.02$3.25 09/04$1.02–$9.40$1.02--
$350.00Nov 20$4.00$7.90$5.95$10.40 08/27$5.95–$18.45$5.95--
$350.00Dec 18$6.00$10.20$8.10$18.50 08/26$8.10–$20.90$8.10--
$350.00Jan 15$8.10$12.00$10.05$23.80 07/21$10.05–$23.35$10.05--
$350.00Aug 20$24.50$29.20$26.85$41.93 08/20$26.85–$42.25$26.85--
$350.00Nov 19$29.50$34.50$32.00$42.50 08/26$32.00–$47.50$32.00--
$340.00Sep 18$0.00$1.00$0.50$0.70 09/01$0.43–$3.20$0.50--
$340.00Oct 16$0.25$1.65$0.95$2.52 09/04$0.95–$6.95$0.95--
$330.00Sep 18$0.00$3.50$1.75$0.50 09/01$0.30–$2.07$0.50--
$330.00Oct 16$0.00$3.70$1.85$1.68 09/04$1.20–$4.93$1.68--
$330.00Nov 20$1.50$5.60$3.55$10.55 08/25$3.55–$12.05$3.55--
$330.00Jan 15$4.40$8.70$6.55$17.00 08/20$6.55–$16.30$6.55--
$320.00Sep 18$0.00$0.95$0.48$0.15 09/02$0.48–$2.20$0.15--
$320.00Oct 16$0.00$2.45$1.23$3.70 08/28$1.18–$3.55$1.23--
$320.00Nov 20$0.50$5.00$2.75$5.00 09/04$2.75–$9.65$2.75--
$320.00Jan 15$3.00$7.50$5.25$13.00 07/15$5.25–$13.70$5.25--
$320.00Feb 19$6.00$10.60$8.30$13.60 09/03$8.30–$18.00$8.30--
$320.00Apr 16$8.60$13.40$11.00$17.30 09/02$11.00–$21.65$11.00--
$310.00Sep 18$0.00$1.15$0.57$0.15 09/01$0.13–$0.75$0.15--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.78$1.17--
$310.00Dec 18$1.00$4.90$2.95$5.60 08/13$2.95–$9.65$2.95--
$310.00Feb 19$4.50$9.10$6.80$10.90 09/04$6.80–$15.05$6.80--
$310.00Nov 19$18.00$23.00$20.50$26.12 08/26$20.50–$31.50$20.50--
$300.00Oct 16$0.00$1.25$0.63$1.50 08/20$0.63–$2.17$0.63--
$300.00Nov 20$0.00$4.20$2.10$3.40 09/02$2.10–$6.05$2.10--
$300.00Dec 18$0.50$4.50$2.50$9.60 07/16$2.50–$7.80$2.50--
$300.00Jan 15$1.00$5.30$3.15$5.12 08/31$3.15–$8.90$3.15--
$290.00Sep 18$0.00$0.35$0.18$3.50 07/23$0.18–$2.50$0.18--
$290.00Oct 16$0.00$3.50$1.75$2.12 07/28$1.25–$2.45$1.754
$290.00Nov 20$0.00$4.30$2.15$3.40 08/17$2.15–$4.75$2.15--
$290.00Dec 18$0.20$4.20$2.20$3.20 08/27$2.20–$6.25$2.20--
$200.00Dec 18$0.00$1.00$0.50--$0.50–$0.50—--19

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 1,325
Total Puts 84
Put/Call Ratio 0.06
Net Difference 1,241

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,035
Total Puts 798
Average Put/Call Ratio 1.03
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