Tour v528
FFIV
F5 INC
$450.10 +4.18%
$450.98 (+0.20%)🌙
as of 09/21 06:29 PM
(9/18 18:28) ◀
|
Monday, September 21, 2026 (6:29pm)
January 2026
|
▶
◀ 9/21 18:29

Option Volume

Detail
ℹ
Current (09/21) 394
Calls: 265 (67%)
Puts: 129 (33%)
Prior (09/18) 1,460
Calls: 1,084 (74%)
Puts: 376 (26%)
Current vs Prior -73.01%
Calls: -75.55% (Calls)
Puts: -65.69% (Puts)
Prior 7-Day Total 4,280
Calls: 3,281 (77%)
Puts: 999 (23%)
Prior 7-Day Average 611
Calls: 468 (77%)
Puts: 142 (23%)
Current vs Prior 7-Day Avg -35.56%
Calls: -43.46%
Puts: -9.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $476.2K
Calls: $370.7K (78%)
Puts: $105.5K (22%)
Prior (09/18) $969.5K
Calls: $633.4K (65%)
Puts: $336.1K (35%)
Current vs Prior -50.88%
Calls: -41.47%
Puts: -68.61%
Prior 7-Day Total $6.36M
Calls: $4.69M (74%)
Puts: $1.67M (26%)
Prior 7-Day Average $908.6K
Calls: $670.7K (74%)
Puts: $237.9K (26%)
Current vs Prior 7-Day Avg -47.59%
Calls: -44.72%
Puts: -55.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.49
Prior (09/18) 0.35
Current vs Prior +40.34%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -19.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 978
Calls: 765 (78%)
Puts: 213 (22%)
Prior (09/18) 3,325
Calls: 2,903 (87%)
Puts: 422 (13%)
Current vs Prior -70.59%
Prior 7-Day Total 17,335
Calls: 12,762 (74%)
Puts: 4,573 (26%)
Prior 7-Day Average 2,476
Calls: 1,823 (74%)
Puts: 653 (26%)
Current vs Prior 7-Day Avg -60.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.88% | 16.19%
Prior 9.09% | 16.19%
Current vs Prior -2.30% | -0.04%
Prior 7-Day Avg 6.05% | 11.06%
Current vs 7-Day Avg +46.74% | +46.37%
Prior 7-Day Eod 9.09% | 16.19%
Current vs 7-Day Eod -2.30% | -0.04%
Sentiment BULLISH

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 78% of dollar volume in calls ($370.7K) vs puts ($105.5K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (265 calls vs 129 puts).

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 3 of results (avg 7.0%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1661.1064.60$62.855.6%10.90--
$410.00Oct 1643.5046.90$45.207.5%60.85170
$450.00Oct 1617.3018.70$18.007.8%150.52--
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. 5 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1661.1064.60$62.855.6%10.90--
$410.00Oct 1643.5046.90$45.207.5%60.85170
$430.00Oct 1628.0031.70$29.8512.4%30.70106
$440.00Oct 1621.7025.00$23.3514.1%80.6181
$450.00Oct 1617.3018.70$18.007.8%150.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 302, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 161.605.10$3.35104.5%820.1512
$460.00Oct 1611.7014.20$12.9519.3%330.4324
$490.00Oct 162.906.50$4.7076.6%330.20263
$510.00Oct 160.755.00$2.88147.6%190.131
$450.00Oct 1617.3018.70$18.007.8%150.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.253.40$2.3392.3%860.1123
$410.00Oct 162.654.40$3.5349.6%50.1535
$390.00Oct 160.204.20$2.20181.8%30.0933
$420.00Oct 164.507.70$6.1052.5%20.23--
$430.00Oct 167.2010.50$8.8537.3%20.3011

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 20.28, avg 10.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Oct 16$0.47$9.53$0.4715%20.28$500.47
$460.00$470.00Oct 16$3.15$6.85$3.1543%2.17$463.15
$440.00$450.00Oct 16$5.35$4.65$5.3561%0.87$445.35
$490.00$500.00Oct 16$1.35$8.65$1.3520%6.41$491.35
$430.00$440.00Oct 16$6.50$3.50$6.5070%0.54$436.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Oct 16$0.13$9.87$0.1311%75.92$399.87
$410.00$400.00Oct 16$1.20$8.80$1.2015%7.33$408.80
$440.00$430.00Oct 16$3.55$6.45$3.5539%1.82$436.45
$430.00$420.00Oct 16$2.75$7.25$2.7530%2.64$427.25
$420.00$410.00Oct 16$2.57$7.43$2.5723%2.89$417.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.06, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$3.05$3.05$6.9565%0.44$473.05
$480.00$490.00Oct 16$2.05$2.05$7.9573%0.26$482.05
$490.00$500.00Oct 16$1.35$1.35$8.6580%0.16$491.35
$460.00$470.00Oct 16$3.15$3.15$6.8557%0.46$463.15
$500.00$510.00Oct 16$0.47$0.47$9.5385%0.05$500.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$360.00Oct 16$1.70$1.70$28.3091%0.06$388.30
$420.00$410.00Oct 16$2.57$2.57$7.4377%0.35$417.43
$430.00$420.00Oct 16$2.75$2.75$7.2570%0.38$427.25
$440.00$430.00Oct 16$3.55$3.55$6.4561%0.55$436.45
$410.00$400.00Oct 16$1.20$1.20$8.8085%0.14$408.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.94% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$23.35$12.40$35.75$404.25$475.757.94%
$430.00Oct 16$29.85$8.85$38.70$391.30$468.708.60%
$410.00Oct 16$45.20$3.53$48.73$361.27$458.7310.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.26% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$400.00Oct 16$3.35$2.33$5.68$394.32$505.68
$500.00$410.00Oct 16$3.35$3.53$6.88$403.12$506.88
$490.00$400.00Oct 16$4.70$2.33$7.03$392.97$497.03
$490.00$410.00Oct 16$4.70$3.53$8.23$401.77$498.23
$500.00$420.00Oct 16$3.35$6.10$9.45$410.55$509.45
$480.00$400.00Oct 16$6.75$2.33$9.08$390.92$489.08
$490.00$420.00Oct 16$4.70$6.10$10.80$409.20$500.80
$480.00$410.00Oct 16$6.75$3.53$10.28$399.72$490.28
$480.00$420.00Oct 16$6.75$6.10$12.85$407.15$492.85
$500.00$430.00Oct 16$3.35$8.85$12.20$417.80$512.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.28, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420470/480Oct 16$5.62$4.3843%1.28$414.38$475.62
410/420480/490Oct 16$4.62$5.3851%0.86$415.38$484.62
410/420490/500Oct 16$3.92$6.0857%0.64$416.08$493.92
420/430470/480Oct 16$5.80$4.2035%1.38$424.20$475.80
400/410470/480Oct 16$4.25$5.7550%0.74$405.75$474.25
410/420500/510Oct 16$3.04$6.9662%0.44$416.96$503.04
420/430480/490Oct 16$4.80$5.2043%0.92$425.20$484.80
400/410480/490Oct 16$3.25$6.7558%0.48$406.75$483.25
420/430490/500Oct 16$4.10$5.9050%0.69$425.90$494.10
400/410490/500Oct 16$2.55$7.4565%0.34$407.45$492.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.10$9.9016%99.00
$440.00$450.00$460.00Oct 16$0.30$9.7018%32.33
$390.00$410.00$430.00Oct 16$2.30$17.7021%7.70
$480.00$490.00$500.00Oct 16$0.70$9.3012%13.29
$430.00$440.00$450.00Oct 16$1.15$8.8518%7.70
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Oct 16$0.18$9.8215%54.56
$420.00$430.00$440.00Oct 16$0.80$9.2016%11.50
$400.00$410.00$420.00Oct 16$1.37$8.6312%6.30
$390.00$400.00$410.00Oct 16$1.07$8.936%8.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-14.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Oct 16-$14.50$5.50
$490.00$500.001:2Oct 16-$2.00$8.00
$480.00$490.001:2Oct 16-$2.65$7.35
$470.00$480.001:2Oct 16-$3.70$6.30
$500.00$510.001:2Oct 16-$2.41$7.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Oct 16-$0.96$9.04
$410.00$400.001:2Oct 16-$1.13$8.87
$430.00$420.001:2Oct 16-$3.35$6.65
$400.00$390.001:2Oct 16-$2.07$7.93
$440.00$430.001:2Oct 16-$5.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.60%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$11.700.432.2%2.60%4.80%3324
$470.00Oct 16$7.800.354.4%1.73%6.15%1--
$480.00Oct 16$5.200.276.6%1.16%7.80%1--
$490.00Oct 16$2.900.208.9%0.64%9.51%33263
$500.00Oct 16$1.600.1511.1%0.36%11.44%8212
$510.00Oct 16$0.750.1313.3%0.17%13.47%191

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 748 vol/day, 199 traded recently)

FFIV averages only 748 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 $31.10 on 09/18 (now $43.50/$46.90) — try a limit near $43.50. Also watch the $440.00 11-20 call last traded $24.00 on 08/27 (now $38.30/$42.50) — try a limit near $38.30; the $500.00 01-15 call last traded $14.00 on 09/15 (now $23.00/$26.00) — try a limit near $23.00. Most tradeable put: the $500.00 01-15 put last traded $94.50 on 09/14 (now $67.40/$71.00) — try a limit near $69.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$17.30$18.70$18.00$10.00 09/18$2.45–$18.00$17.30--
$450.00Nov 20$33.10$37.60$35.35$25.70 09/15$10.45–$35.35$33.1029
$450.00Dec 18$38.50$42.20$40.35$26.10 09/15$13.70–$40.35$38.50--
$450.00Jan 15$43.10$47.50$45.30$31.76 09/18$16.25–$45.30$43.10--
$450.00Feb 19$52.00$55.70$53.85$30.00 08/18$22.10–$53.85$52.00--
$450.00May 21$66.70$71.30$69.00$41.00 09/01$32.80–$69.00$66.70--
$450.00Nov 19$91.50$96.50$94.00$52.35 08/21$52.00–$94.00$91.50--
$460.00Oct 16$11.70$14.20$12.95$7.05 09/18$2.22–$12.95$11.7024
$460.00Nov 20$29.10$32.10$30.60$8.96 09/08$8.70–$30.60$29.10--
$460.00Dec 18$34.00$37.50$35.75$16.90 09/09$11.65–$35.75$34.00--
$460.00Jan 15$38.80$42.00$40.40$28.10 09/18$14.25–$40.40$38.80--
$460.00May 21$62.00$66.70$64.35$38.60 08/31$29.75–$64.35$62.00--
$460.00Nov 19$87.00$92.00$89.50$60.00 07/30$48.50–$89.50$87.00--
$440.00Oct 16$21.70$25.00$23.35$14.50 09/18$3.83–$23.35$21.7081
$440.00Nov 20$38.30$42.50$40.40$24.00 08/27$12.60–$40.40$38.3056
$440.00Dec 18$43.50$47.50$45.50$25.50 09/14$15.85–$45.50$43.50--
$440.00Jan 15$48.00$52.00$50.00$37.00 08/06$18.70–$50.00$48.00--
$440.00Feb 19$56.50$60.80$58.65$37.55 09/14$24.95–$58.65$56.50--
$440.00May 21$71.50$76.10$73.80$40.00 09/04$35.80–$73.80$71.50--
$470.00Oct 16$7.80$11.80$9.80$4.18 09/18$1.30–$9.80$7.80--
$470.00Nov 20$25.80$28.50$27.15$14.90 08/27$7.20–$27.15$25.80--
$470.00Dec 18$29.00$33.50$31.25$21.50 09/18$9.85–$31.25$29.00--
$470.00Jan 15$34.10$38.00$36.05$12.55 09/08$12.20–$36.05$34.10--
$470.00May 21$57.50$62.20$59.85$38.30 09/14$27.50–$59.85$57.50--
$470.00Nov 19$82.50$87.50$85.00$70.80 09/15$45.50–$85.00$82.50--
$430.00Oct 16$28.00$31.70$29.85$16.85 09/18$5.35–$29.85$28.00106
$430.00Nov 20$43.90$48.00$45.95$32.60 09/18$14.55–$45.95$43.90--
$430.00Dec 18$49.00$53.00$51.00$37.85 09/18$18.55–$51.00$49.00--
$430.00Jan 15$54.50$57.00$55.75$34.10 08/27$21.55–$55.75$54.50--
$430.00Feb 19$61.80$66.30$64.05$47.15 08/03$27.95–$64.05$61.80--
$430.00Apr 16$69.50$74.00$71.75$47.52 08/27$33.70–$71.75$69.50--
$430.00May 21$77.00$81.00$79.00$42.10 08/19$39.00–$79.00$77.00--
$480.00Oct 16$5.20$8.30$6.75$4.20 09/15$1.85–$6.75$5.20--
$480.00Nov 20$20.50$24.80$22.65$12.60 08/27$5.90–$22.65$20.50--
$480.00Jan 15$30.10$34.00$32.05$23.02 09/18$10.50–$32.05$30.10--
$480.00Feb 19$38.60$42.90$40.75$26.58 07/29$15.55–$40.75$38.60--
$480.00May 21$53.50$58.00$55.75$32.50 08/31$25.10–$55.75$53.50--
$480.00Nov 19$78.50$83.50$81.00$52.39 08/28$43.00–$81.00$78.50--
$420.00Oct 16$35.50$38.70$37.10$21.80 09/18$7.70–$37.10$35.50--
$420.00Nov 20$50.10$53.80$51.95$38.00 09/15$17.45–$51.95$50.10--
$420.00Dec 18$55.20$59.00$57.10$39.50 09/15$21.30–$57.10$55.20--
$420.00Jan 15$59.50$63.00$61.25$45.53 09/18$24.55–$61.25$59.50--
$420.00Feb 19$67.50$72.00$69.75$50.00 08/14$31.25–$69.75$67.50--
$420.00Aug 20$94.50$99.50$97.00$75.50 09/15$53.00–$97.00$94.50--
$420.00Nov 19$106.00$111.00$108.50$67.58 09/03$62.00–$108.50$106.00--
$490.00Oct 16$2.90$6.50$4.70$1.85 09/18$1.00–$4.70$2.90263
$490.00Nov 20$17.00$20.90$18.95$7.05 08/19$4.85–$18.95$17.00--
$490.00Dec 18$21.50$26.00$23.75$13.70 09/15$7.00–$23.75$21.50--
$490.00Jan 15$26.30$30.00$28.15$14.90 09/14$8.95–$28.15$26.30--
$410.00Oct 16$43.50$46.90$45.20$31.10 09/18$10.20–$45.20$43.50170
$410.00Nov 20$56.70$60.50$58.60$34.00 09/14$20.45–$58.60$56.70--
$410.00Dec 18$61.70$65.50$63.60$26.90 09/08$24.60–$63.60$61.70--
$410.00Jan 15$66.00$69.50$67.75$54.00 09/18$28.00–$67.75$66.00--
$410.00Feb 19$73.50$78.00$75.75$46.20 08/26$34.85–$75.75$73.50--
$410.00May 21$87.50$92.00$89.75$59.50 09/09$46.10–$89.75$87.50--
$410.00Aug 20$100.00$105.00$102.50$64.00 09/09$56.50–$102.50$100.00--
$410.00Nov 19$111.50$116.50$114.00$70.00 09/08$66.00–$114.00$111.50--
$500.00Oct 16$1.60$5.10$3.35$0.27 09/08$0.75–$3.35$1.6012
$500.00Nov 20$14.00$18.50$16.25$9.00 09/15$4.28–$16.25$14.00--
$500.00Dec 18$18.90$22.90$20.90$11.50 09/15$5.70–$20.90$18.90--
$500.00Jan 15$23.00$26.00$24.50$14.00 09/15$7.75–$24.50$23.0023
$500.00May 21$45.80$50.30$48.05$27.20 08/31$20.75–$48.05$45.80--
$500.00Aug 20$59.00$63.50$61.25$48.36 07/29$29.50–$61.25$59.00--
$500.00Nov 19$70.50$75.50$73.00$45.00 09/09$38.00–$73.00$70.50--
$400.00Oct 16$52.00$55.20$53.60$34.82 09/18$13.35–$53.60$52.00--
$400.00Nov 20$63.90$67.30$65.60$37.50 09/14$24.15–$65.60$63.90--
$400.00Dec 18$68.60$72.00$70.30$31.00 09/08$28.05–$70.30$68.60--
$400.00Jan 15$72.70$76.00$74.35$59.43 07/27$31.90–$74.35$72.70--
$400.00Nov 19$117.00$122.00$119.50$92.00 09/11$70.00–$119.50$117.00--
$510.00May 21$42.30$46.80$44.55$24.90 08/31$18.85–$44.55$42.30--
$510.00Oct 16$0.75$5.00$2.88--$2.88–$2.88—$0.751
$390.00Oct 16$61.10$64.60$62.85$33.50 09/11$16.85–$62.85$61.10--
$390.00Nov 20$71.70$74.70$73.20$41.10 09/09$28.15–$73.20$71.70--
$390.00Dec 18$75.60$79.50$77.55$39.55 09/01$32.15–$77.55$75.60--
$390.00Jan 15$79.40$83.00$81.20$47.50 09/09$35.65–$81.20$79.40--
$390.00Feb 19$86.60$91.00$88.80$72.52 09/15$42.90–$88.80$86.60--
$390.00May 21$99.50$104.40$101.95$69.60 09/09$54.55–$101.95$99.50--
$390.00Aug 20$111.50$116.50$114.00$79.80 09/09$65.50–$114.00$111.50--
$390.00Nov 19$122.50$127.50$125.00$88.70 09/10$74.25–$125.00$122.50--
$380.00Oct 16$70.50$74.00$72.25$34.80 09/09$21.60–$72.25$70.50--
$380.00Dec 18$83.30$87.00$85.15$52.30 09/09$36.70–$85.15$83.30--
$380.00Jan 15$86.80$90.50$88.65$50.00 08/26$40.50–$88.65$86.80--
$380.00Feb 19$93.50$98.00$95.75$63.00 08/31$47.45–$95.75$93.50--
$380.00May 21$106.00$110.40$108.20$75.50 09/09$59.00–$108.20$106.00--
$380.00Aug 20$118.00$122.50$120.25$85.50 09/09$70.00–$120.25$118.00--
$380.00Nov 19$128.50$133.50$131.00$93.62 09/10$78.75–$131.00$128.50--
$370.00Oct 16$80.10$83.50$81.80$60.50 09/15$26.55–$81.80$80.10--
$370.00Jan 15$94.40$98.50$96.45$51.50 09/08$45.55–$96.45$94.40--
$370.00Feb 19$100.50$105.10$102.80$69.60 08/31$52.35–$102.80$100.50--
$370.00May 21$112.90$117.30$115.10$80.78 09/09$63.90–$115.10$112.90--
$370.00Aug 20$124.00$128.50$126.25$91.00 09/09$74.00–$126.25$124.00--
$370.00Nov 19$135.00$139.50$137.25$100.10 09/09$83.00–$137.25$135.00--
$360.00Oct 16$89.80$93.50$91.65$48.90 09/10$32.75–$91.65$89.80--
$360.00Dec 18$99.90$102.60$101.25$60.50 09/09$47.50–$101.25$99.90--
$360.00Jan 15$102.20$106.50$104.35$57.60 09/08$51.05–$104.35$102.20--
$360.00Feb 19$108.00$112.70$110.35$75.55 08/31$57.55–$110.35$108.00--
$360.00May 21$119.50$124.00$121.75$86.90 09/09$68.70–$121.75$119.50--
$360.00Aug 20$130.50$135.50$133.00$96.90 09/09$79.00–$133.00$130.50--
$360.00Nov 19$141.00$145.50$143.25$95.30 09/08$88.00–$143.25$141.00--
$350.00Oct 16$99.00$103.70$101.35$83.00 09/15$39.30–$101.35$99.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$15.00$18.90$16.95$43.61 08/27$16.95–$73.65$16.95--
$450.00Dec 18$33.80$38.00$35.90$60.20 08/31$35.90–$81.20$35.90--
$450.00Jan 15$37.00$39.90$38.45$68.80 08/07$38.45–$82.65$38.45--
$450.00Nov 19$67.50$72.50$70.00$87.60 08/11$70.00–$104.50$70.00--
$460.00Nov 20$35.50$39.50$37.50$61.50 08/13$37.50–$87.30$37.50--
$460.00Dec 18$39.00$43.50$41.25$76.79 09/04$41.25–$89.30$41.25--
$460.00Feb 19$49.00$53.00$51.00$77.90 08/31$51.00–$94.50$51.00--
$460.00Nov 19$73.00$78.00$75.50$108.00 07/30$75.50–$111.00$75.50--
$440.00Oct 16$10.30$14.50$12.40$25.05 09/18$12.40–$64.55$12.4085
$440.00Nov 20$25.20$29.50$27.35$36.05 09/18$27.35–$71.00$27.35--
$440.00Dec 18$29.00$33.00$31.00$47.33 09/11$31.00–$73.25$31.00--
$440.00Jan 15$32.20$35.90$34.05$42.90 09/18$34.05–$75.00$34.056
$440.00Feb 19$38.50$43.00$40.75$61.70 08/27$40.75–$79.40$40.75--
$440.00May 21$48.30$52.80$50.55$76.80 09/04$50.55–$86.20$50.55--
$470.00Oct 16$27.00$30.60$28.80$68.00 08/11$28.80–$92.60$28.80--
$470.00Nov 20$41.20$45.30$43.25$74.00 09/09$43.25–$95.75$43.25--
$430.00Oct 16$7.20$10.50$8.85$18.40 09/18$8.85–$55.75$8.8511
$430.00Nov 20$21.60$24.80$23.20$31.77 09/18$23.20–$63.10$23.20--
$430.00Dec 18$25.30$28.50$26.90$35.37 09/18$26.90–$65.60$26.90--
$430.00Jan 15$27.70$31.50$29.60$47.20 08/12$29.60–$67.60$29.60--
$430.00Feb 19$34.00$38.50$36.25$58.00 08/28$36.25–$72.40$36.25--
$430.00May 21$43.60$48.30$45.95$69.30 09/04$45.95–$79.60$45.95--
$480.00Oct 16$33.50$37.80$35.65$76.50 08/11$35.65–$102.40$35.65--
$480.00Nov 20$47.50$51.70$49.60$74.60 08/13$49.60–$104.90$49.60--
$420.00Oct 16$4.50$7.70$6.10$13.10 09/18$6.10–$47.75$6.10--
$420.00Nov 20$16.90$21.00$18.95$35.60 09/11$18.95–$56.00$18.95--
$420.00Dec 18$20.60$24.50$22.55$41.50 08/31$22.55–$58.40$22.55--
$420.00Feb 19$29.60$34.30$31.95$52.20 08/28$31.95–$65.80$31.95--
$490.00Oct 16$41.50$45.80$43.65$117.50 07/28$43.65–$112.20$43.65--
$410.00Oct 16$2.65$4.40$3.53$8.73 09/18$3.53–$40.20$3.5335
$410.00Nov 20$13.60$16.80$15.20$33.20 09/10$15.20–$49.35$15.20--
$410.00Dec 18$17.20$21.00$19.10$36.40 08/31$19.10–$51.95$19.10--
$410.00Jan 15$19.90$23.40$21.65$33.86 09/11$21.65–$54.25$21.65--
$410.00Nov 19$48.50$53.50$51.00$62.38 09/14$51.00–$79.00$51.00--
$500.00Oct 16$50.20$54.50$52.35$95.50 09/10$52.35–$122.20$52.35--
$500.00Jan 15$67.40$71.00$69.20$94.50 09/14$69.20–$125.05$69.201
$400.00Oct 16$1.25$3.40$2.33$6.85 09/15$2.33–$33.30$2.3323
$400.00Nov 20$10.60$14.80$12.70$33.20 09/08$12.70–$42.80$12.70--
$400.00Dec 18$14.10$18.00$16.05$24.41 09/15$16.05–$45.45$16.058
$400.00Jan 15$16.80$20.50$18.65$29.35 09/11$18.65–$48.00$18.65--
$400.00Nov 19$44.50$49.50$47.00$57.38 09/14$47.00–$72.75$47.00--
$510.00Oct 16$60.10$63.50$61.80$105.50 09/10$61.80–$132.25$61.80--
$390.00Oct 16$0.20$4.20$2.20$4.37 09/18$2.20–$26.95$2.2033
$390.00Nov 20$8.10$12.10$10.10$29.05 08/07$10.10–$36.85$10.10--
$390.00Dec 18$11.10$15.50$13.30$31.09 09/04$13.30–$39.55$13.30--
$390.00Jan 15$13.90$17.50$15.70$46.90 07/24$15.70–$42.25$15.70--
$390.00Apr 16$23.20$27.50$25.35$36.27 09/11$25.35–$51.70$25.35--
$390.00May 21$27.30$32.00$29.65$42.98 08/13$29.65–$55.45$29.65--
$520.00Oct 16$69.00$72.50$70.75$115.50 09/10$70.75–$142.25$70.75--
$380.00Oct 16$0.00$2.10$1.05$2.45 09/18$1.05–$21.35$1.05--
$380.00Nov 20$6.30$9.50$7.90$13.71 09/15$7.90–$31.35$7.90--
$380.00Dec 18$8.70$13.00$10.85$14.56 09/18$10.85–$34.35$10.85--
$380.00Jan 15$11.40$15.00$13.20$31.20 07/28$13.20–$36.95$13.20--
$380.00Feb 19$16.10$20.50$18.30$32.20 08/28$18.30–$42.30$18.30--
$530.00Oct 16$78.60$82.90$80.75$125.00 09/01$80.75–$152.25$80.75--
$370.00Oct 16$0.50$0.95$0.73$1.81 09/18$0.73–$16.45$0.73--
$370.00Nov 20$4.20$8.70$6.45$11.05 09/15$6.45–$26.10$6.45--
$370.00Jan 15$9.00$13.00$11.00$15.36 09/18$11.00–$31.90$11.00--
$370.00Feb 19$13.50$18.00$15.75$29.20 09/04$15.75–$37.30$15.75--
$370.00May 21$21.00$25.50$23.25$28.15 09/15$23.25–$45.05$23.25--
$540.00Oct 16$88.30$92.50$90.40$135.00 09/01$90.40–$162.20$90.40--
$540.00Nov 20$93.00$97.10$95.05$116.50 09/15$95.05–$162.25$95.05--
$540.00Nov 19$121.50$126.50$124.00$148.00 08/10$124.00–$172.00$124.00--
$360.00Oct 16$0.05$0.95$0.50$2.07 09/15$0.50–$12.75$0.50--
$360.00Nov 20$3.50$7.20$5.35$8.25 09/15$5.35–$21.75$5.35--
$360.00Feb 19$11.10$15.70$13.40$24.80 08/26$13.40–$32.50$13.40--
$360.00Aug 20$24.00$29.00$26.50$30.50 09/15$26.50–$47.00$26.50--
$360.00Nov 19$30.10$35.00$32.55$38.19 09/18$32.55–$52.00$32.55--
$350.00Oct 16$0.00$2.25$1.13$1.17 09/15$1.02–$9.40$1.13--
$350.00Nov 20$1.80$6.10$3.95$12.86 09/08$3.95–$18.45$3.95--
$350.00Dec 18$3.70$8.00$5.85$7.50 09/18$5.85–$20.90$5.85--
$350.00Aug 20$21.50$26.50$24.00$41.93 08/20$24.00–$42.25$24.00--
$350.00Nov 19$27.00$31.50$29.25$42.50 08/26$29.25–$47.50$29.25--
$560.00Oct 16$107.70$112.30$110.00$186.40 07/28$110.00–$182.20$110.00--
$560.00Nov 20$110.70$115.00$112.85$155.50 09/10$112.85–$182.20$112.85--
$560.00Jan 15$114.00$118.00$116.00$160.10 07/27$116.00–$182.25$116.00--
$340.00Oct 16$0.00$3.70$1.85$2.26 09/11$0.95–$6.95$1.85--
$340.00Nov 20$0.80$5.40$3.10$10.12 09/08$3.10–$15.00$3.10--
$330.00Oct 16$0.00$3.90$1.95$3.90 09/09$1.20–$4.93$1.95--
$330.00Nov 20$0.10$4.60$2.35$10.55 08/25$2.35–$12.05$2.35--
$330.00Dec 18$1.50$5.80$3.65$8.10 09/09$3.65–$14.50$3.65--
$330.00Jan 15$2.50$6.90$4.70$17.00 08/20$4.70–$16.30$4.70--
$580.00Oct 16$127.80$131.80$129.80$184.50 08/03$129.80–$202.20$129.80--
$320.00Oct 16$0.00$2.85$1.43$3.70 08/28$1.18–$3.55$1.43--
$320.00Nov 20$0.00$4.50$2.25$5.00 09/04$2.25–$9.65$2.25--
$320.00Feb 19$4.50$8.50$6.50$13.60 09/03$6.50–$18.00$6.50--
$320.00Apr 16$6.70$11.10$8.90$17.30 09/02$8.90–$21.65$8.90--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.78$1.17--
$310.00Dec 18$0.00$4.70$2.35$5.60 08/13$2.35–$9.65$2.35--
$310.00Feb 19$3.50$7.10$5.30$10.90 09/04$5.30–$15.05$5.30--
$310.00Apr 16$5.50$9.60$7.55$12.57 09/14$7.55–$18.75$7.55--
$310.00Nov 19$16.50$21.50$19.00$26.12 08/26$19.00–$31.50$19.00--
$300.00Oct 16$0.00$3.60$1.80$0.28 09/15$0.63–$2.17$0.28--
$300.00Nov 20$0.00$4.20$2.10$3.40 09/02$2.10–$6.05$2.10--
$300.00Dec 18$0.00$4.40$2.20$4.87 09/08$2.20–$7.80$2.20--
$300.00Jan 15$0.00$4.70$2.35$5.12 08/31$2.35–$8.90$2.35--
$300.00Feb 19$2.50$6.20$4.35$9.30 09/08$4.35–$12.75$4.35--
$290.00Oct 16$0.00$5.00$2.50$0.25 09/15$1.25–$2.50$0.25--
$290.00Nov 20$0.00$4.20$2.10$3.40 08/17$1.20–$4.75$2.10--
$290.00Dec 18$0.00$4.20$2.10$3.20 08/27$2.10–$6.25$2.10--

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 265
Total Puts 129
Put/Call Ratio 0.49
Net Difference 136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,281
Total Puts 999
Average Put/Call Ratio 0.61
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