Tour v528
FFIV
F5 INC
$432.03 -0.60%
(9/15 18:33) ◀
|
Friday, September 18, 2026 (6:28pm)
January 2026
|
▶ (9/21 18:29)
◀ 9/18 18:28 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,460
Calls: 1,084 (74%)
Puts: 376 (26%)
Prior (09/15) 1,409
Calls: 1,325 (94%)
Puts: 84 (6%)
Current vs Prior +3.62%
Calls: -18.19% (Calls)
Puts: +347.62% (Puts)
Prior 7-Day Total 3,040
Calls: 2,264 (74%)
Puts: 776 (26%)
Prior 7-Day Average 434
Calls: 323 (74%)
Puts: 110 (26%)
Current vs Prior 7-Day Avg +236.18%
Calls: +235.16%
Puts: +239.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $969.5K
Calls: $633.4K (65%)
Puts: $336.1K (35%)
Prior (09/15) $949.3K
Calls: $749.1K (79%)
Puts: $200.2K (21%)
Current vs Prior +2.13%
Calls: -15.44%
Puts: +67.86%
Prior 7-Day Total $6.48M
Calls: $4.43M (68%)
Puts: $2.05M (32%)
Prior 7-Day Average $925.2K
Calls: $632.2K (68%)
Puts: $293.0K (32%)
Current vs Prior 7-Day Avg +4.79%
Calls: +0.19%
Puts: +14.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.35
Prior (09/15) 0.06
Current vs Prior +447.14%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -60.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 3,325
Calls: 2,903 (87%)
Puts: 422 (13%)
Prior (09/15) 2,621
Calls: 2,333 (89%)
Puts: 288 (11%)
Current vs Prior +26.86%
Prior 7-Day Total 16,040
Calls: 10,577 (66%)
Puts: 5,463 (34%)
Prior 7-Day Average 2,291
Calls: 1,511 (66%)
Puts: 780 (34%)
Current vs Prior 7-Day Avg +45.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.53% | 9.09%2.53% | 9.09%
Prior 4.55% | 9.77%4.55% | 9.77%
Current vs Prior +99.72% | +65.71%-44.38% | -7.02%
Prior 7-Day Avg 5.69% | 10.26%5.69% | 10.26%
Current vs 7-Day Avg +59.59% | +57.84%-55.56% | -11.43%
Prior 7-Day Eod 4.55% | 9.77%4.55% | 9.77%
Current vs 7-Day Eod +99.72% | +65.71%-44.38% | -7.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($633.4K). Volume explosion - 236% above 7-day average (1,460 vs avg 434). Extreme bullish P/C ratio of 0.35 - heavy call buying (1,084 calls vs 376 puts). P/C ratio rising 447% - increased hedging/bearish positioning.

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 2 of results (avg 7.9%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1637.2040.10$38.657.5%20.80--
$410.00Oct 1630.0032.60$31.308.3%40.73171
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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1811.0013.40$12.2019.7%150.94213
$400.00Sep 1830.8034.10$32.4510.2%80.86202
$410.00Sep 1820.6023.30$21.9512.3%30.83--
$400.00Oct 1637.2040.10$38.657.5%20.80--
$410.00Oct 1630.0032.60$31.308.3%40.73171
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1618.5022.30$20.4018.6%20.5584

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.3K, top 707)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 180.005.00$2.50200.0%7070.15840
$490.00Oct 161.355.00$3.18114.8%2420.14133
$440.00Oct 1612.7015.70$14.2021.1%160.4573
$420.00Sep 1811.0013.40$12.2019.7%150.94213
$450.00Oct 169.7011.30$10.5015.2%140.3754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 161.153.00$2.0888.9%2410.1066
$420.00Oct 169.0012.90$10.9535.6%250.3614
$430.00Oct 1613.8017.10$15.4521.4%200.468
$390.00Oct 161.855.00$3.4391.8%40.1432
$430.00Sep 180.002.50$1.25200.0%30.4365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1317.0%, max 2375.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 16870.1%35.2%2375.0%5439
$410.00Sep 18Oct 16755.8%34.1%2119.6%7171
$440.00Sep 18Oct 16449.9%37.2%1110.4%17118
$430.00Sep 18Oct 16204.6%34.7%490.0%22316
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Sep 18Oct 16204.6%34.7%490.0%2373

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.05, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$0.83$9.17$0.8360%11.05$430.83
$470.00$490.00Oct 16$1.60$18.40$1.6021%11.50$471.60
$420.00$430.00Oct 16$5.65$4.35$5.6564%0.77$425.65
$440.00$450.00Oct 16$3.70$6.30$3.7045%1.70$443.70
$430.00$440.00Oct 16$4.65$5.35$4.6554%1.15$434.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Sep 18$0.65$9.35$0.6543%14.38$429.35
$380.00$370.00Oct 16$0.58$9.42$0.5810%16.24$379.42
$440.00$430.00Oct 16$4.95$5.05$4.9555%1.02$435.05
$390.00$380.00Oct 16$1.35$8.65$1.3514%6.41$388.65
$410.00$390.00Oct 16$3.72$16.28$3.7227%4.38$406.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.61, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$460.00Oct 16$3.70$3.70$6.3063%0.59$453.70
$460.00$470.00Oct 16$2.02$2.02$7.9872%0.25$462.02
$440.00$450.00Oct 16$3.70$3.70$6.3055%0.59$443.70
$470.00$490.00Oct 16$1.60$1.60$18.4079%0.09$471.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Oct 16$3.80$3.80$6.2064%0.61$416.20
$430.00$420.00Oct 16$4.50$4.50$5.5054%0.82$425.50
$410.00$390.00Oct 16$3.72$3.72$16.2873%0.23$406.28
$390.00$380.00Oct 16$1.35$1.35$8.6586%0.16$388.65
$380.00$370.00Oct 16$0.58$0.58$9.4290%0.06$379.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $14.86, cheapest $14.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Sep 18Oct 16$15.52204.6%34.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Sep 18Oct 16$14.20204.6%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.06% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Sep 18$3.33$1.25$4.58$425.42$434.581.06%
$420.00Sep 18$12.20$0.60$12.80$407.20$432.802.96%
$430.00Oct 16$18.85$15.45$34.30$395.70$464.307.94%
$440.00Oct 16$14.20$20.40$34.60$405.40$474.608.01%
$420.00Oct 16$24.50$10.95$35.45$384.55$455.458.21%
$410.00Oct 16$31.30$7.15$38.45$371.55$448.458.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.72% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$420.00Sep 18$2.50$0.60$3.10$416.90$473.10
$460.00$420.00Sep 18$2.50$0.60$3.10$416.90$463.10
$440.00$420.00Sep 18$2.50$0.60$3.10$416.90$443.10
$440.00$430.00Sep 18$2.50$1.25$3.75$426.25$443.75
$460.00$430.00Sep 18$2.50$1.25$3.75$426.25$463.75
$470.00$430.00Sep 18$2.50$1.25$3.75$426.25$473.75
$490.00$380.00Oct 16$3.18$2.08$5.26$374.74$495.26
$490.00$390.00Oct 16$3.18$3.43$6.61$383.39$496.61
$470.00$380.00Oct 16$4.78$2.08$6.86$373.14$476.86
$470.00$390.00Oct 16$4.78$3.43$8.21$381.79$478.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.51, avg credit $3.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/390460/470Oct 16$3.37$6.6358%0.51$386.63$463.37
370/380460/470Oct 16$2.60$7.4063%0.35$377.40$462.60
370/380470/490Oct 16$2.18$17.8270%0.12$377.82$472.18
380/390470/490Oct 16$2.95$17.0565%0.17$387.05$472.95
390/410470/490Oct 16$5.32$14.6852%0.36$404.68$475.32
390/410460/470Oct 16$5.74$14.2645%0.40$404.26$465.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Sep 18$0.88$9.1223%10.36
$400.00$410.00$420.00Oct 16$0.55$9.4516%17.18
$420.00$430.00$440.00Oct 16$1.00$9.0018%9.00
$430.00$440.00$450.00Oct 16$0.95$9.0517%9.53
$410.00$420.00$430.00Oct 16$1.15$8.8519%7.70
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.45$9.5518%21.22
$410.00$420.00$430.00Oct 16$0.70$9.3019%13.29
$370.00$380.00$390.00Oct 16$0.77$9.238%11.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.45, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Sep 18-$2.45$7.55
$430.00$440.001:2Sep 18-$1.67$8.33
$470.00$490.001:2Oct 16-$1.58$18.42
$440.00$460.001:2Sep 18-$2.50$17.50
$450.00$460.001:2Oct 16-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Oct 16-$0.73$9.27
$380.00$370.001:2Oct 16-$0.92$9.08
$420.00$410.001:2Oct 16-$3.35$6.65
$430.00$420.001:2Oct 16-$6.45$3.55
$410.00$390.001:2Oct 16$0.29$19.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.25%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 16$9.700.374.2%2.25%6.40%1454
$440.00Oct 16$12.700.451.8%2.94%4.78%1673
$460.00Oct 16$5.000.286.5%1.16%7.63%422
$470.00Oct 16$2.650.218.8%0.61%9.40%1374
$490.00Oct 16$1.350.1413.4%0.31%13.73%242133

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. 197 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 $410.00 10-16 call last traded $10.90 on 09/04 (now $30.00/$32.60) — try a limit near $30.00. Also watch the $400.00 09-18 call last traded $6.38 on 09/03 (now $30.80/$34.10) — try a limit near $30.80; the $420.00 10-16 call last traded $8.48 on 09/04 (now $22.80/$26.20) — try a limit near $22.80. Most tradeable put: the $440.00 11-20 put last traded $51.00 on 08/14 (now $33.20/$35.50) — try a limit near $34.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Sep 18$1.65$5.00$3.33$1.42 09/03$0.88–$7.70$1.65217
$430.00Oct 16$17.00$20.70$18.85$6.89 09/03$5.35–$19.65$17.0099
$430.00Nov 20$34.50$36.70$35.60$19.00 09/01$14.55–$35.95$34.50--
$430.00Dec 18$38.10$42.00$40.05$19.50 09/02$18.55–$40.10$38.10--
$430.00Jan 15$42.70$46.50$44.60$34.10 08/27$21.55–$44.60$42.70--
$430.00Feb 19$50.50$54.70$52.60$47.15 08/03$27.95–$52.60$50.50--
$430.00Apr 16$58.30$62.60$60.45$47.52 08/27$33.70–$60.45$58.30--
$430.00May 21$65.60$68.60$67.10$42.10 08/19$39.00–$67.10$65.60--
$440.00Sep 18$0.00$5.00$2.50$0.65 09/02$0.75–$4.28$0.6545
$440.00Oct 16$12.70$15.70$14.20$4.10 09/04$3.83–$15.25$12.7073
$440.00Nov 20$29.70$31.50$30.60$24.00 08/27$12.60–$30.60$29.70--
$440.00Dec 18$33.30$37.50$35.40$26.00 08/27$15.85–$35.40$33.30--
$440.00Jan 15$37.50$41.10$39.30$37.00 08/06$18.70–$39.35$37.50--
$440.00May 21$60.50$64.80$62.65$40.00 09/04$35.80–$62.65$60.50--
$420.00Sep 18$11.00$13.40$12.20$2.00 09/04$1.93–$13.90$11.00213
$420.00Oct 16$22.80$26.20$24.50$8.48 09/04$7.70–$25.35$22.8033
$420.00Nov 20$38.30$41.60$39.95$20.47 09/04$17.45–$40.90$38.30--
$420.00Dec 18$43.50$47.00$45.25$23.55 09/03$21.30–$45.25$43.50--
$420.00Jan 15$47.60$51.50$49.55$38.70 08/27$24.55–$49.55$47.60--
$420.00Feb 19$56.10$59.50$57.80$50.00 08/14$31.25–$57.80$56.10--
$420.00Aug 20$82.50$87.50$85.00$57.25 08/19$53.00–$85.00$82.50--
$420.00Nov 19$93.50$98.50$96.00$67.58 09/03$62.00–$96.00$93.50--
$450.00Sep 18$0.00$5.00$2.50$0.71 09/03$0.33–$2.50$0.71--
$450.00Oct 16$9.70$11.30$10.50$5.25 09/01$2.45–$10.80$9.7054
$450.00Nov 20$24.10$28.00$26.05$19.10 08/27$10.45–$26.75$24.10--
$450.00Dec 18$28.30$32.90$30.60$21.00 08/31$13.70–$30.80$28.30--
$450.00Jan 15$33.20$36.60$34.90$26.00 08/27$16.25–$34.90$33.20--
$450.00Feb 19$41.50$45.20$43.35$30.00 08/18$22.10–$43.35$41.50--
$450.00May 21$56.00$60.50$58.25$41.00 09/01$32.80–$58.25$56.00--
$450.00Nov 19$80.00$85.00$82.50$52.35 08/21$52.00–$82.50$80.00--
$410.00Sep 18$20.60$23.30$21.95$4.50 09/02$3.03–$22.50$20.60--
$410.00Oct 16$30.00$32.60$31.30$10.90 09/04$10.20–$32.10$30.00171
$410.00Nov 20$44.00$47.50$45.75$25.33 09/01$20.45–$46.30$44.00--
$410.00Dec 18$49.10$53.00$51.05$31.00 08/26$24.60–$51.05$49.10--
$410.00Jan 15$53.50$57.00$55.25$35.05 09/01$28.00–$55.25$53.50--
$410.00Feb 19$61.00$65.50$63.25$46.20 08/26$34.85–$63.25$61.00--
$410.00Aug 20$87.50$92.50$90.00$63.90 09/02$56.50–$90.00$87.50--
$410.00Nov 19$98.50$103.50$101.00$69.50 08/21$66.00–$101.00$98.50--
$460.00Sep 18$0.00$5.00$2.50$0.10 09/04$0.65–$2.50$0.10417
$460.00Oct 16$5.00$8.60$6.80$2.50 08/25$2.22–$8.20$5.0022
$460.00Nov 20$20.20$24.00$22.10$17.60 08/27$8.70–$22.70$20.20--
$460.00Dec 18$25.30$28.80$27.05$18.20 08/31$11.65–$27.05$25.30--
$460.00Jan 15$28.80$33.00$30.90$35.10 07/27$14.25–$30.90$30.90--
$460.00Feb 19$37.00$41.30$39.15$46.60 07/20$19.65–$39.15$39.15--
$460.00May 21$51.70$56.10$53.90$38.60 08/31$29.75–$53.90$51.70--
$460.00Nov 19$76.00$81.00$78.50$60.00 07/30$48.50–$78.50$76.00--
$400.00Sep 18$30.80$34.10$32.45$6.38 09/03$5.85–$32.45$30.80202
$400.00Oct 16$37.20$40.10$38.65$15.75 09/03$13.35–$39.10$37.20--
$400.00Nov 20$50.30$54.20$52.25$28.30 09/04$24.15–$52.25$50.30--
$400.00Dec 18$54.90$59.00$56.95$34.35 09/01$28.05–$57.20$54.90--
$400.00Jan 15$59.80$63.00$61.40$59.43 07/27$31.90–$61.40$59.80--
$400.00Feb 19$67.00$71.20$69.10$63.57 07/16$38.65–$69.10$67.00--
$400.00Nov 19$103.50$108.50$106.00$82.40 08/31$70.00–$106.00$103.50--
$470.00Sep 18$0.00$5.00$2.50$0.98 08/26$0.45–$2.50$0.98840
$470.00Oct 16$2.65$6.90$4.78$2.05 09/04$1.30–$6.00$2.65374
$390.00Sep 18$40.80$44.10$42.45$12.62 09/04$10.35–$42.45$40.80--
$390.00Oct 16$45.30$48.70$47.00$20.35 09/04$16.85–$47.15$45.30--
$390.00Nov 20$56.40$61.00$58.70$35.09 09/01$28.15–$59.05$56.40--
$390.00Dec 18$62.10$65.20$63.65$39.55 09/01$32.15–$63.65$62.10--
$390.00Jan 15$65.60$69.50$67.55$49.80 08/26$35.65–$67.55$65.60--
$390.00Feb 19$73.00$76.90$74.95$49.10 09/03$42.90–$75.10$73.00--
$390.00Nov 19$109.00$114.00$111.50$74.00 08/20$74.25–$111.50$109.00--
$380.00Sep 18$50.70$54.10$52.40$19.10 09/04$14.15–$52.40$50.70--
$380.00Oct 16$54.40$57.80$56.10$28.00 08/19$21.60–$56.10$54.40--
$380.00Nov 20$64.00$68.40$66.20$76.90 07/10$32.55–$66.20$66.20--
$380.00Dec 18$69.20$72.50$70.85$38.30 08/20$36.70–$70.85$69.20--
$380.00Jan 15$73.10$76.00$74.55$50.00 08/26$40.50–$74.55$73.10--
$380.00Feb 19$79.50$83.30$81.40$63.00 08/31$47.45–$81.45$79.50--
$380.00May 21$92.60$97.00$94.80$73.40 08/26$59.00–$94.80$92.60--
$380.00Aug 20$104.00$109.00$106.50$86.09 08/31$70.00–$106.50$104.00--
$380.00Nov 19$114.50$119.50$117.00$87.80 09/04$78.75–$117.00$114.50--
$490.00Oct 16$1.35$5.00$3.18--$2.53–$3.18$1.35133
$370.00Sep 18$60.70$64.10$62.40$21.50 09/02$19.85–$62.40$60.70--
$370.00Oct 16$63.50$66.90$65.20$47.20 08/27$26.55–$65.20$63.50--
$370.00Jan 15$80.30$83.20$81.75$47.20 08/25$45.55–$81.75$80.30--
$370.00Feb 19$86.10$90.00$88.05$69.60 08/31$52.35–$88.05$86.10--
$370.00Nov 19$121.00$125.50$123.25$92.90 09/04$83.00–$123.25$121.00--
$360.00Sep 18$70.70$74.10$72.40$32.50 09/03$26.00–$72.40$70.70--
$360.00Oct 16$73.00$76.40$74.70$39.34 09/03$32.75–$74.70$73.00--
$360.00Jan 15$87.80$90.80$89.30$61.91 09/02$51.05–$89.30$87.80--
$360.00Feb 19$93.00$97.50$95.25$75.55 08/31$57.55–$95.25$93.00--
$360.00May 21$105.50$109.50$107.50$73.70 08/19$68.70–$107.50$105.50--
$360.00Aug 20$116.00$121.00$118.50$104.00 08/07$79.00–$118.50$116.00--
$360.00Nov 19$127.00$131.50$129.25$98.00 09/04$88.00–$129.25$127.00--
$350.00Sep 18$80.70$84.10$82.40$49.90 08/17$33.55–$82.40$80.70--
$350.00Nov 20$88.00$92.00$90.00$56.10 07/28$49.55–$90.00$88.00--
$350.00Dec 18$92.50$94.80$93.65$79.34 08/03$53.05–$93.65$92.50--
$350.00Aug 20$122.50$127.50$125.00$112.49 08/10$84.25–$125.00$122.50--
$350.00Nov 19$132.50$137.50$135.00$103.30 09/04$93.50–$135.00$132.50--
$340.00Sep 18$90.70$94.10$92.40$52.70 08/19$41.80–$92.40$90.70--
$340.00Dec 18$100.70$103.40$102.05$63.85 09/02$60.05–$102.05$100.70--
$340.00Nov 19$139.00$144.00$141.50$100.00 08/20$98.25–$141.50$139.00--
$330.00Sep 18$100.70$104.10$102.40$83.00 07/29$50.90–$102.40$100.70--
$330.00Oct 16$101.00$105.70$103.35$59.85 09/02$54.90–$103.35$101.00--
$330.00Dec 18$109.40$112.60$111.00$73.80 09/04$66.70–$111.00$109.40--
$560.00Oct 16$0.00$2.10$1.05--$1.05–$1.05—--8
$640.00Nov 19$26.50$31.00$28.75--$28.75–$28.75—$26.502
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Sep 18$0.00$2.50$1.25$28.80 08/31$1.25–$53.75$1.2565
$430.00Oct 16$13.80$17.10$15.45$29.96 08/27$15.45–$55.75$15.458
$430.00Nov 20$28.10$31.80$29.95$48.35 08/28$29.95–$63.10$29.95--
$430.00Dec 18$31.80$35.40$33.60$57.00 09/03$33.60–$65.60$33.60--
$430.00Jan 15$34.60$38.00$36.30$47.20 08/12$36.30–$67.60$36.30--
$430.00Feb 19$40.50$44.20$42.35$58.00 08/28$42.35–$72.40$42.35--
$430.00May 21$50.00$54.20$52.10$69.30 09/04$52.10–$79.60$52.10--
$440.00Oct 16$18.50$22.30$20.40$36.50 08/27$20.40–$64.55$20.4084
$440.00Nov 20$33.20$35.50$34.35$51.00 08/14$34.35–$71.00$34.3555
$440.00Dec 18$36.90$40.50$38.70$54.30 08/31$38.70–$73.25$38.70--
$440.00Feb 19$46.00$49.30$47.65$61.70 08/27$47.65–$79.40$47.65--
$440.00May 21$55.50$59.90$57.70$76.80 09/04$57.65–$86.20$57.70--
$440.00Jan 15$39.40$43.30$41.35--$41.35–$41.35—$39.405
$420.00Sep 18$0.00$1.20$0.60$27.87 08/26$0.60–$44.35$0.6093
$420.00Oct 16$9.00$12.90$10.95$27.05 08/27$10.95–$47.75$10.9514
$420.00Nov 20$23.50$27.00$25.25$39.10 08/31$25.25–$56.00$25.25--
$420.00Dec 18$26.50$30.50$28.50$41.50 08/31$28.50–$58.40$28.50--
$420.00Feb 19$35.50$39.50$37.50$52.20 08/28$37.50–$65.80$37.50--
$450.00Oct 16$24.50$28.30$26.40$43.61 08/27$26.40–$73.65$26.40--
$450.00Dec 18$41.80$46.50$44.15$60.20 08/31$44.15–$81.20$44.15--
$450.00Jan 15$45.50$48.80$47.15$68.80 08/07$47.15–$82.65$47.15--
$450.00Nov 19$74.50$79.50$77.00$87.60 08/11$76.35–$104.50$77.00--
$410.00Sep 18$0.00$5.00$2.50$15.20 08/31$1.33–$36.30$2.50--
$410.00Oct 16$5.50$8.80$7.15$27.65 09/01$7.15–$40.20$7.15--
$410.00Nov 20$18.50$22.80$20.65$35.80 08/28$20.65–$49.35$20.65--
$410.00Dec 18$22.60$26.00$24.30$36.40 08/31$24.30–$51.95$24.30--
$410.00Jan 15$25.70$29.00$27.35$41.40 08/04$27.35–$54.25$27.35--
$460.00Nov 20$44.50$48.90$46.70$61.50 08/13$46.70–$87.30$46.70--
$460.00Dec 18$48.70$52.00$50.35$76.79 09/04$50.35–$89.30$50.35--
$460.00Feb 19$57.50$60.80$59.15$77.90 08/31$59.15–$94.50$59.15--
$460.00Nov 19$80.00$85.00$82.50$108.00 07/30$81.85–$111.00$82.50--
$400.00Sep 18$0.00$5.00$2.50$10.60 08/31$1.33–$28.10$2.50--
$400.00Oct 16$3.00$7.30$5.15$20.35 08/28$5.15–$33.30$5.15--
$400.00Nov 20$14.70$18.30$16.50$25.90 08/27$16.50–$42.80$16.50--
$400.00Dec 18$17.90$22.70$20.30$34.35 08/26$20.30–$45.45$20.30--
$400.00Jan 15$21.30$25.00$23.15$38.35 09/01$23.15–$48.00$23.15--
$400.00Nov 19$49.50$54.10$51.80$66.40 08/26$51.25–$72.75$51.80--
$470.00Oct 16$40.00$43.00$41.50$68.00 08/11$41.50–$92.60$41.50--
$470.00Nov 20$51.10$55.50$53.30$81.10 09/04$53.30–$95.75$53.30--
$390.00Sep 18$0.00$5.00$2.50$10.00 09/01$1.60–$21.45$2.50--
$390.00Oct 16$1.85$5.00$3.43$16.79 08/28$3.43–$26.95$3.4332
$390.00Nov 20$11.80$15.80$13.80$29.05 08/07$13.80–$36.85$13.80--
$390.00Dec 18$14.70$19.10$16.90$31.09 09/04$16.90–$39.55$16.90--
$390.00Jan 15$17.50$21.50$19.50$46.90 07/24$19.50–$42.25$19.50--
$390.00May 21$32.50$36.40$34.45$42.98 08/13$34.25–$55.45$34.45--
$480.00Sep 18$45.90$49.20$47.55$85.40 07/16$47.55–$102.20$47.55--
$480.00Oct 16$47.90$50.70$49.30$76.50 08/11$49.30–$102.40$49.30--
$480.00Nov 20$58.70$62.50$60.60$74.60 08/13$60.60–$104.90$60.60--
$380.00Sep 18$0.00$0.25$0.13$4.70 09/04$0.13–$15.50$0.13--
$380.00Oct 16$1.15$3.00$2.08$11.40 09/04$2.08–$21.35$2.0866
$380.00Nov 20$8.50$13.00$10.75$23.25 09/02$10.75–$31.35$10.75--
$380.00Dec 18$12.30$16.00$14.15$24.20 08/04$14.15–$34.35$14.15--
$380.00Jan 15$14.40$18.50$16.45$31.20 07/28$16.45–$36.95$16.45--
$380.00Feb 19$19.70$23.20$21.45$32.20 08/28$21.45–$42.30$21.45--
$490.00Sep 18$55.70$60.40$58.05$85.00 09/01$58.05–$112.20$58.05--
$490.00Oct 16$56.80$60.40$58.60$117.50 07/28$58.60–$112.20$58.60--
$370.00Sep 18$0.00$5.00$2.50$2.37 09/04$0.60–$10.80$2.37--
$370.00Oct 16$0.20$2.80$1.50$10.80 09/02$1.50–$16.45$1.50--
$370.00Nov 20$6.50$10.60$8.55$22.57 08/19$8.55–$26.10$8.55--
$370.00Feb 19$16.50$20.70$18.60$29.20 09/04$18.60–$37.30$18.60--
$370.00May 21$24.50$29.30$26.90$36.27 07/09$26.90–$45.05$26.90--
$500.00Sep 18$65.80$70.50$68.15$95.00 09/01$68.15–$122.20$68.15--
$500.00Oct 16$66.30$69.80$68.05$94.50 08/11$68.05–$122.20$68.05--
$360.00Sep 18$0.00$5.00$2.50$1.27 09/04$0.53–$6.70$1.27--
$360.00Oct 16$0.00$3.90$1.95$5.50 09/04$1.95–$12.75$1.95--
$360.00Nov 20$4.50$8.80$6.65$21.90 07/29$6.65–$21.75$6.65--
$360.00Jan 15$10.20$13.30$11.75$22.25 07/10$11.75–$27.30$11.75--
$360.00Feb 19$14.00$17.90$15.95$24.80 08/26$15.95–$32.50$15.95--
$350.00Sep 18$0.00$0.45$0.23$1.32 09/02$0.23–$4.45$0.23--
$350.00Oct 16$0.00$4.10$2.05$3.25 09/04$1.02–$9.40$2.05--
$350.00Nov 20$3.00$7.30$5.15$10.40 08/27$5.15–$18.45$5.15--
$350.00Dec 18$5.00$9.50$7.25$18.50 08/26$7.25–$20.90$7.25--
$350.00Jan 15$7.50$11.70$9.60$23.80 07/21$9.60–$23.35$9.60--
$350.00Aug 20$24.50$29.50$27.00$41.93 08/20$26.85–$42.25$27.00--
$350.00Nov 19$30.00$35.00$32.50$42.50 08/26$32.00–$47.50$32.50--
$340.00Sep 18$0.00$0.20$0.10$0.70 09/01$0.10–$3.20$0.10--
$340.00Oct 16$0.00$2.75$1.38$2.52 09/04$0.95–$6.95$1.38--
$330.00Sep 18$0.00$1.35$0.68$0.50 09/01$0.30–$2.07$0.50--
$330.00Oct 16$0.00$3.80$1.90$1.68 09/04$1.20–$4.93$1.68--
$330.00Nov 20$1.10$3.70$2.40$10.55 08/25$2.40–$12.05$2.40--
$330.00Jan 15$3.60$8.30$5.95$17.00 08/20$5.95–$16.30$5.95--
$320.00Sep 18$0.00$0.15$0.08$0.15 09/02$0.08–$2.20$0.08--
$320.00Oct 16$0.00$3.90$1.95$3.70 08/28$1.18–$3.55$1.95--
$320.00Nov 20$0.50$4.40$2.45$5.00 09/04$2.45–$9.65$2.45--
$320.00Jan 15$2.80$7.00$4.90$13.00 07/15$4.90–$13.70$4.90--
$320.00Feb 19$6.00$9.70$7.85$13.60 09/03$7.85–$18.00$7.85--
$320.00Apr 16$8.50$12.70$10.60$17.30 09/02$10.60–$21.65$10.60--
$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$0.50$4.40$2.45$5.60 08/13$2.45–$9.65$2.45--
$310.00Feb 19$4.50$8.20$6.35$10.90 09/04$6.35–$15.05$6.35--
$310.00Nov 19$18.50$23.50$21.00$26.12 08/26$20.50–$31.50$21.00--
$300.00Oct 16$0.00$3.70$1.85$1.50 08/20$0.63–$2.17$1.50--
$300.00Nov 20$0.00$4.70$2.35$3.40 09/02$2.10–$6.05$2.35--
$300.00Dec 18$0.00$4.60$2.30$9.60 07/16$2.30–$7.80$2.30--
$300.00Jan 15$1.00$5.20$3.10$5.12 08/31$3.10–$8.90$3.10--
$290.00Sep 18$0.00$1.35$0.68$3.50 07/23$0.18–$2.50$0.68--
$290.00Oct 16$0.00$3.70$1.85$2.12 07/28$1.25–$2.45$1.85--
$290.00Nov 20$0.00$2.40$1.20$3.40 08/17$1.20–$4.75$1.20--
$290.00Dec 18$0.00$4.60$2.30$3.20 08/27$2.20–$6.25$2.30--

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 1,084
Total Puts 376
Put/Call Ratio 0.35
Net Difference 708

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,264
Total Puts 776
Average Put/Call Ratio 0.89
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