Tour v531
FFIV
F5 INC
$458.59 +0.41%
(10/20 18:19) ◀
|
Wednesday, October 21, 2026 (6:23pm)
January 2026
|
▶ (10/22 18:27)
◀ 10/21 18:23 ▶

Option Volume

Detail
ℹ
Current (10/21) 221
Calls: 188 (85%)
Puts: 33 (15%)
Prior (10/20) 275
Calls: 37 (13%)
Puts: 238 (87%)
Current vs Prior -19.64%
Calls: +408.11% (Calls)
Puts: -86.13% (Puts)
Prior 7-Day Total 4,824
Calls: 2,863 (59%)
Puts: 1,961 (41%)
Prior 7-Day Average 689
Calls: 409 (59%)
Puts: 280 (41%)
Current vs Prior 7-Day Avg -67.93%
Calls: -54.03%
Puts: -88.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $186.6K
Calls: $149.4K (80%)
Puts: $37.2K (20%)
Prior (10/20) $565.0K
Calls: $231.6K (41%)
Puts: $333.4K (59%)
Current vs Prior -66.98%
Calls: -35.50%
Puts: -88.85%
Prior 7-Day Total $8.92M
Calls: $5.28M (59%)
Puts: $3.64M (41%)
Prior 7-Day Average $1.27M
Calls: $754.2K (59%)
Puts: $520.1K (41%)
Current vs Prior 7-Day Avg -85.36%
Calls: -80.19%
Puts: -92.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.18
Prior (10/20) 6.43
Current vs Prior -97.27%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -86.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 1,343
Calls: 1,027 (76%)
Puts: 316 (24%)
Prior (10/20) 263
Calls: 88 (33%)
Puts: 175 (67%)
Current vs Prior +410.65%
Prior 7-Day Total 9,133
Calls: 4,143 (45%)
Puts: 4,990 (55%)
Prior 7-Day Average 1,304
Calls: 591 (45%)
Puts: 712 (55%)
Current vs Prior 7-Day Avg +2.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.62% | 16.07%
Prior 13.59% | 16.07%
Current vs Prior +0.23% | -0.00%
Prior 7-Day Avg 8.60% | 15.06%
Current vs 7-Day Avg +58.30% | +6.73%
Prior 7-Day Eod 13.59% | 16.07%
Current vs 7-Day Eod +0.23% | -0.00%
Sentiment BEARISH

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 80% of dollar volume in calls ($149.4K) vs puts ($37.2K). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (188 calls vs 33 puts). P/C ratio dropping 97% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2027.0030.80$28.9013.1%30.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 161, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 205.509.50$7.5053.3%1190.201
$470.00Nov 2022.5026.70$24.6017.1%110.48--
$460.00Nov 2027.0030.80$28.9013.1%30.53--
$480.00Nov 2018.5022.80$20.6520.8%30.43--
$520.00Nov 208.1011.30$9.7033.0%30.25196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 203.506.70$5.1062.7%70.1417
$400.00Nov 205.509.30$7.4051.4%60.1834
$410.00Nov 207.5010.50$9.0033.3%30.2238
$440.00Nov 2017.5020.50$19.0015.8%10.38121
$450.00Nov 2022.3025.70$24.0014.2%10.4566

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. 10 found (best R:R 3.03, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$520.00Nov 20$7.45$22.55$7.4538%3.03$497.45
$460.00$470.00Nov 20$4.30$5.70$4.3053%1.33$464.30
$470.00$480.00Nov 20$3.95$6.05$3.9548%1.53$473.95
$480.00$490.00Nov 20$3.50$6.50$3.5043%1.86$483.50
$530.00$540.00Nov 20$1.50$8.50$1.5020%5.67$531.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$1.60$8.40$1.6022%5.25$408.40
$400.00$390.00Nov 20$2.30$7.70$2.3018%3.35$397.70
$450.00$440.00Nov 20$5.00$5.00$5.0045%1.00$445.00
$440.00$410.00Nov 20$10.00$20.00$10.0038%2.00$430.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.50, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$2.20$2.20$7.8075%0.28$522.20
$530.00$540.00Nov 20$1.50$1.50$8.5080%0.18$531.50
$480.00$490.00Nov 20$3.50$3.50$6.5057%0.54$483.50
$470.00$480.00Nov 20$3.95$3.95$6.0552%0.65$473.95
$460.00$470.00Nov 20$4.30$4.30$5.7047%0.75$464.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$410.00Nov 20$10.00$10.00$20.0062%0.50$430.00
$450.00$440.00Nov 20$5.00$5.00$5.0055%1.00$445.00
$400.00$390.00Nov 20$2.30$2.30$7.7082%0.30$397.70
$410.00$400.00Nov 20$1.60$1.60$8.4078%0.19$408.40

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.75% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$390.00Nov 20$7.50$5.10$12.60$377.40$542.60
$530.00$400.00Nov 20$7.50$7.40$14.90$385.10$544.90
$520.00$390.00Nov 20$9.70$5.10$14.80$375.20$534.80
$530.00$410.00Nov 20$7.50$9.00$16.50$393.50$546.50
$520.00$400.00Nov 20$9.70$7.40$17.10$382.90$537.10
$520.00$410.00Nov 20$9.70$9.00$18.70$391.30$538.70
$490.00$390.00Nov 20$17.15$5.10$22.25$367.75$512.25
$490.00$400.00Nov 20$17.15$7.40$24.55$375.45$514.55
$490.00$410.00Nov 20$17.15$9.00$26.15$383.85$516.15
$530.00$440.00Nov 20$7.50$19.00$26.50$413.50$556.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.82, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400520/530Nov 20$4.50$5.5057%0.82$395.50$524.50
390/400530/540Nov 20$3.80$6.2062%0.61$396.20$533.80
400/410520/530Nov 20$3.80$6.2054%0.61$406.20$523.80
400/410530/540Nov 20$3.10$6.9058%0.45$406.90$533.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 27.57, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.35$9.6511%27.57
$470.00$480.00$490.00Nov 20$0.45$9.5510%21.22
$520.00$530.00$540.00Nov 20$0.70$9.308%13.29
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.25, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$490.00$520.001:2Nov 20-$2.25$27.75
$530.00$540.001:2Nov 20-$4.50$5.50
$520.00$530.001:2Nov 20-$5.30$4.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Nov 20-$2.80$7.20
$410.00$400.001:2Nov 20-$5.80$4.20
$440.00$410.001:2Nov 20$1.00$29.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.91%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$22.500.482.5%4.91%7.39%11--
$460.00Nov 20$27.000.530.3%5.89%6.20%3--
$480.00Nov 20$18.500.434.7%4.03%8.70%3--
$490.00Nov 20$15.000.386.8%3.27%10.12%1--
$520.00Nov 20$8.100.2513.4%1.77%15.16%3196
$530.00Nov 20$5.500.2015.6%1.20%16.77%1191
$540.00Nov 20$4.000.1717.8%0.87%18.62%3--

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. 199 contracts (avg 550 vol/day, 198 traded recently)

FFIV averages only 550 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 $520.00 11-20 call last traded $6.80 on 10/16 (now $8.10/$11.30) — try a limit near $8.10. Most tradeable put: the $440.00 01-15 put last traded $34.80 on 10/16 (now $26.30/$29.60) — try a limit near $27.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.00$30.80$28.90$21.55 10/16$21.55–$40.80$27.00--
$460.00Dec 18$33.20$37.20$35.20$29.20 10/16$27.05–$46.85$33.20--
$460.00Jan 15$39.80$43.40$41.60$52.00 10/12$30.90–$52.70$41.60--
$460.00Feb 19$49.00$53.00$51.00$61.00 10/06$39.15–$62.55$51.00--
$460.00Apr 16$58.00$62.20$60.10$61.00 09/24$47.00–$70.90$60.10--
$460.00May 21$65.60$70.00$67.80$38.60 08/31$53.90–$78.75$65.60--
$460.00Aug 20$79.50$84.50$82.00$89.12 10/07$67.00–$93.00$82.00--
$460.00Nov 19$92.00$97.00$94.50$106.00 10/12$78.50–$106.00$94.50--
$450.00Nov 20$32.00$35.30$33.65$27.73 10/16$25.60–$46.60$32.00--
$450.00Dec 18$38.10$42.40$40.25$33.80 10/16$30.60–$52.85$38.10--
$450.00Jan 15$45.10$48.20$46.65$37.45 09/28$34.90–$58.40$45.10--
$450.00Feb 19$54.30$58.40$56.35$53.00 10/01$43.35–$68.00$54.30--
$450.00Apr 16$62.80$66.40$64.60$63.58 10/02$51.15–$76.15$63.58--
$450.00May 21$70.30$74.60$72.45$76.50 10/08$58.25–$83.90$72.45--
$450.00Aug 20$84.50$89.50$87.00$89.00 10/08$71.00–$98.00$87.00--
$450.00Nov 19$97.00$101.50$99.25$103.14 10/08$82.50–$111.00$99.25--
$470.00Nov 20$22.50$26.70$24.60$17.95 10/16$17.90–$35.20$22.50--
$470.00Dec 18$28.70$32.50$30.60$33.85 10/08$23.25–$41.50$30.60--
$470.00Jan 15$34.80$38.80$36.80$36.80 10/14$27.10–$47.10$36.80--
$470.00Feb 19$45.00$48.80$46.90$44.90 09/25$35.65–$57.30$45.00--
$470.00May 21$61.10$65.40$63.25$38.30 09/14$50.20–$73.80$61.10--
$470.00Aug 20$75.00$80.00$77.50$82.08 10/06$63.00–$88.50$77.50--
$470.00Nov 19$88.00$93.00$90.50$97.20 10/06$74.50–$101.50$90.50--
$440.00Nov 20$37.50$41.70$39.60$40.00 10/14$30.35–$53.45$39.60--
$440.00Dec 18$44.00$48.00$46.00$38.00 09/28$35.40–$59.20$44.00--
$440.00Jan 15$50.30$53.10$51.70$47.90 10/01$39.30–$64.50$50.30--
$440.00Feb 19$59.20$63.50$61.35$54.30 10/16$47.85–$73.85$59.20--
$440.00Apr 16$68.10$72.00$70.05$78.10 10/07$55.45–$82.00$70.05--
$440.00May 21$76.00$79.80$77.90$76.22 10/02$62.65–$89.85$76.22--
$440.00Aug 20$89.00$94.00$91.50$94.80 10/08$75.75–$103.50$91.50--
$440.00Nov 19$101.50$106.50$104.00$105.00 10/14$87.25–$116.00$104.00--
$480.00Nov 20$18.50$22.80$20.65$14.65 10/16$14.50–$30.20$18.50--
$480.00Dec 18$24.50$28.50$26.50$33.13 10/07$19.70–$36.40$26.50--
$480.00Jan 15$30.50$34.50$32.50$35.43 10/14$23.75–$42.10$32.50--
$480.00Feb 19$40.50$44.60$42.55$37.20 10/01$31.80–$52.40$40.50--
$480.00Apr 16$49.10$53.20$51.15$56.00 10/06$39.25–$61.00$51.15--
$480.00May 21$57.00$61.20$59.10$32.50 08/31$46.30–$69.40$57.00--
$480.00Nov 19$83.50$88.50$86.00$80.11 09/30$70.50–$97.00$83.50--
$430.00Nov 20$44.00$47.10$45.55$47.70 10/16$35.50–$60.20$45.55--
$430.00Dec 18$50.00$53.90$51.95$37.85 09/18$40.05–$66.00$50.00--
$430.00Jan 15$56.70$59.50$58.10$66.80 10/13$44.60–$71.35$58.10--
$430.00Feb 19$65.70$68.70$67.20$67.30 10/02$52.60–$79.95$67.20--
$430.00Apr 16$73.30$77.50$75.40$84.00 10/07$60.45–$88.05$75.40--
$430.00May 21$81.00$85.10$83.05$66.61 09/29$67.10–$95.15$81.00--
$430.00Aug 20$94.50$99.50$97.00$99.90 10/08$80.00–$109.00$97.00--
$430.00Nov 19$106.50$111.50$109.00$111.02 10/08$91.50–$121.50$109.00--
$490.00Nov 20$15.00$19.30$17.15$12.00 10/16$11.95–$25.60$15.00--
$490.00Dec 18$21.00$24.70$22.85$32.30 10/13$17.20–$31.80$22.85--
$490.00Jan 15$26.90$30.40$28.65$30.40 10/02$20.75–$37.65$28.65--
$490.00Feb 19$36.50$40.80$38.65$37.10 09/25$28.90–$47.90$37.10--
$420.00Nov 20$50.50$54.00$52.25$68.00 10/13$39.95–$67.55$52.25--
$420.00Dec 18$56.50$59.80$58.15$53.00 10/01$45.25–$73.25$56.50--
$420.00Jan 15$62.20$66.00$64.10$72.50 10/07$49.55–$78.25$64.10--
$420.00Aug 20$99.50$104.50$102.00$105.00 10/08$85.00–$114.50$102.00--
$420.00Nov 19$111.50$116.50$114.00$118.30 10/08$96.00–$126.75$114.00--
$500.00Nov 20$12.70$16.40$14.55$14.33 10/14$9.55–$21.25$14.33--
$500.00Dec 18$18.00$21.50$19.75$15.88 10/16$14.65–$27.70$18.00--
$500.00Jan 15$23.10$26.70$24.90$27.00 10/05$18.50–$33.70$24.90--
$500.00Feb 19$33.00$37.00$35.00$30.70 10/01$25.70–$43.90$33.00--
$500.00Apr 16$41.20$45.50$43.35$48.50 10/06$32.95–$52.25$43.35--
$500.00May 21$49.00$53.30$51.15$27.20 08/31$39.45–$60.45$49.00--
$500.00Aug 20$63.00$68.00$65.50$64.24 09/24$52.00–$74.75$64.24--
$500.00Nov 19$75.60$80.50$78.05$69.15 09/25$63.50–$88.00$75.60--
$410.00Nov 20$58.00$61.20$59.60$69.11 10/06$45.75–$75.40$59.60--
$410.00Dec 18$63.50$67.30$65.40$26.90 09/08$51.05–$80.65$63.50--
$410.00Jan 15$69.10$72.90$71.00$64.00 09/30$55.25–$85.35$69.10--
$410.00Feb 19$78.20$81.00$79.60$46.20 08/26$63.25–$93.10$78.20--
$410.00May 21$92.30$96.50$94.40$59.50 09/09$77.30–$107.30$92.30--
$410.00Aug 20$105.00$110.00$107.50$111.00 10/08$90.00–$120.50$107.50--
$410.00Nov 19$117.00$122.00$119.50$118.50 10/14$101.00–$132.50$118.50--
$510.00Nov 20$9.50$13.60$11.55$15.60 10/13$7.30–$17.65$11.55--
$510.00Dec 18$15.00$18.80$16.90$13.28 10/16$12.50–$16.90$15.00--
$510.00Feb 19$29.50$33.70$31.60$27.50 10/01$23.30–$39.90$29.50--
$510.00May 21$45.30$49.70$47.50$24.90 08/31$36.10–$56.50$45.30--
$400.00Nov 20$66.50$68.90$67.70$67.23 10/14$52.25–$84.05$67.23--
$400.00Dec 18$71.00$74.40$72.70$82.70 10/07$56.95–$88.55$72.70--
$400.00Aug 20$111.00$116.00$113.50$117.52 10/08$95.00–$127.00$113.50--
$400.00Nov 19$122.50$127.50$125.00$134.50 10/12$106.00–$138.25$125.00--
$520.00Nov 20$8.10$11.30$9.70$6.80 10/16$6.30–$14.70$8.10196
$520.00Dec 18$12.10$15.80$13.95$10.00 10/16$9.90–$20.60$12.10--
$520.00Jan 15$17.80$21.30$19.55$20.42 10/02$13.95–$26.30$19.55--
$390.00Nov 20$74.00$77.20$75.60$75.90 10/02$58.70–$92.40$75.60--
$390.00Dec 18$79.30$81.90$80.60$90.70 10/07$63.65–$96.65$80.60--
$390.00Jan 15$83.40$87.40$85.40$47.50 09/09$67.55–$100.55$83.40--
$390.00Feb 19$90.90$94.80$92.85$72.52 09/15$74.95–$107.70$90.90--
$390.00May 21$105.00$109.00$107.00$69.60 09/09$88.50–$120.85$105.00--
$390.00Aug 20$117.00$122.00$119.50$123.70 10/08$101.00–$133.00$119.50--
$390.00Nov 19$128.50$133.50$131.00$134.80 10/08$111.50–$144.50$131.00--
$530.00Nov 20$5.50$9.50$7.50--$7.50–$7.50—$5.501
$380.00Nov 20$83.00$85.50$84.25$85.30 10/16$66.20–$101.80$84.25--
$380.00Dec 18$87.40$90.20$88.80$98.50 10/07$70.85–$105.50$88.80--
$380.00Jan 15$91.20$95.00$93.10$50.00 08/26$74.55–$108.90$91.20--
$380.00Feb 19$97.60$102.00$99.80$63.00 08/31$81.40–$115.35$97.60--
$380.00May 21$111.60$115.70$113.65$113.00 10/14$94.80–$127.75$113.00--
$380.00Aug 20$123.00$128.00$125.50$130.10 10/08$106.50–$139.50$125.50--
$380.00Nov 19$134.50$139.50$137.00$139.80 10/08$117.00–$151.00$137.00--
$370.00Jan 15$99.10$103.20$101.15$51.50 09/08$81.75–$117.10$99.10--
$370.00Feb 19$105.40$109.50$107.45$69.60 08/31$88.05–$123.15$105.40--
$370.00May 21$118.40$122.50$120.45$80.78 09/09$100.85–$135.05$118.40--
$370.00Aug 20$129.50$134.50$132.00$91.00 09/09$112.50–$146.50$129.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.10$30.50$28.80$38.05 10/16$22.30–$46.70$28.80--
$460.00Dec 18$31.50$35.40$33.45$32.60 10/06$26.90–$50.35$32.60--
$460.00Jan 15$36.00$39.50$37.75$46.20 10/01$31.05–$53.05$37.75--
$460.00Feb 19$44.10$47.00$45.55$43.90 10/08$38.85–$59.15$44.10--
$450.00Nov 20$22.30$25.70$24.00$30.00 10/16$18.20–$40.75$24.0066
$450.00Dec 18$26.50$30.60$28.55$35.40 10/16$22.80–$44.15$28.55--
$450.00Jan 15$31.00$34.10$32.55$41.60 10/01$27.00–$47.15$32.55--
$450.00Feb 19$38.50$42.80$40.65$38.30 10/08$34.35–$53.35$38.50--
$450.00Apr 16$44.20$48.50$46.35$49.18 10/02$39.80–$58.00$46.35--
$450.00Nov 19$65.50$70.50$68.00$58.90 10/12$60.50–$77.00$65.50--
$470.00Nov 20$32.50$36.50$34.50$31.50 10/06$26.30–$53.30$32.50--
$470.00Dec 18$37.00$40.80$38.90$41.30 10/14$31.50–$56.80$38.90--
$470.00Jan 15$41.50$44.90$43.20$47.00 10/02$35.85–$59.55$43.20--
$470.00Feb 19$49.50$53.40$51.45$49.00 10/08$43.95–$65.20$49.50--
$470.00May 21$60.50$64.50$62.50$64.70 09/24$54.85–$74.50$62.50--
$440.00Nov 20$17.50$20.50$19.00$20.90 10/14$14.85–$34.35$19.00121
$440.00Dec 18$22.00$26.10$24.05$27.70 10/02$19.35–$38.70$24.05--
$440.00Jan 15$26.30$29.60$27.95$34.80 10/16$23.10–$41.35$27.957
$440.00Feb 19$34.00$38.00$36.00$43.15 10/16$30.50–$47.65$36.00--
$440.00May 21$45.00$49.30$47.15$76.80 09/04$40.80–$57.70$47.15--
$480.00Nov 20$38.50$42.40$40.45$31.68 10/12$31.90–$60.60$38.50--
$480.00Dec 18$43.00$46.60$44.80$38.20 10/13$36.45–$63.75$43.00--
$480.00Jan 15$47.50$50.70$49.10$48.00 10/14$40.90–$65.95$48.00--
$480.00Feb 19$55.00$58.90$56.95$55.10 10/08$48.85–$72.10$55.10--
$430.00Nov 20$13.90$17.70$15.80$21.40 10/16$11.55–$29.95$15.80--
$430.00Dec 18$18.00$22.40$20.20$16.00 10/13$16.15–$33.60$18.00--
$430.00Jan 15$22.20$25.70$23.95$30.30 10/16$19.55–$36.30$23.95--
$430.00Feb 19$30.30$33.10$31.70$27.50 10/13$26.65–$42.35$30.30--
$430.00May 21$40.50$44.80$42.65$69.30 09/04$36.45–$52.10$42.65--
$490.00Dec 18$49.50$53.00$51.25$41.30 10/12$42.15–$70.65$49.50--
$490.00Feb 19$61.00$65.10$63.05$61.10 10/08$54.30–$78.85$61.10--
$420.00Nov 20$10.00$14.40$12.20$17.50 10/16$9.35–$25.25$12.20--
$420.00Dec 18$14.80$18.10$16.45$13.40 10/13$13.30–$28.50$14.809
$420.00Jan 15$19.30$22.10$20.70$26.00 09/21$16.45–$31.70$20.70--
$420.00Feb 19$26.40$29.70$28.05$33.10 09/25$22.95–$37.50$28.05--
$420.00Apr 16$31.80$34.90$33.35$35.27 10/02$27.85–$42.40$33.35--
$420.00May 21$36.40$40.40$38.40$35.35 10/06$32.80–$47.15$36.40--
$500.00Dec 18$56.50$59.90$58.20$51.80 10/06$47.80–$78.25$56.50--
$500.00Jan 15$60.00$64.00$62.00$76.00 09/21$52.10–$80.30$62.00--
$500.00Aug 20$86.50$91.50$89.00$80.60 10/12$79.50–$101.00$86.50--
$500.00Nov 19$93.50$98.50$96.00$104.25 10/16$87.00–$107.00$96.00--
$410.00Nov 20$7.50$10.50$9.00$9.00 10/14$7.00–$20.65$9.0038
$410.00Dec 18$11.50$15.80$13.65$16.50 10/16$10.70–$24.30$13.657
$410.00Jan 15$15.50$18.90$17.20$18.00 10/05$13.85–$27.35$17.20--
$410.00Apr 16$27.30$31.50$29.40$37.00 09/21$24.40–$37.80$29.40--
$410.00Nov 19$47.00$52.00$49.50$51.97 09/21$43.25–$56.50$49.50--
$510.00Nov 20$60.00$63.10$61.55$50.00 10/13$49.50–$84.10$60.00--
$510.00Aug 20$92.50$97.50$95.00$88.30 10/13$85.25–$108.00$92.50--
$510.00Nov 19$99.50$104.50$102.00$110.75 10/16$92.75–$114.00$102.00--
$400.00Nov 20$5.50$9.30$7.40$5.00 10/13$5.25–$16.50$5.5034
$400.00Dec 18$9.30$12.90$11.10$10.04 10/07$8.85–$20.30$10.04--
$400.00Jan 15$13.00$15.60$14.30$19.12 10/16$11.05–$23.15$14.30--
$400.00Feb 19$18.60$23.00$20.80$25.40 09/25$16.80–$29.00$20.80--
$400.00Nov 19$42.50$47.50$45.00$43.03 10/14$39.50–$51.80$43.03--
$520.00Nov 20$67.50$71.30$69.40$65.00 10/08$56.45–$92.65$67.50--
$520.00Dec 18$71.00$74.80$72.90$65.40 10/06$61.10–$94.50$71.00--
$520.00Aug 20$99.00$104.00$101.50$94.30 10/13$91.75–$114.75$99.00--
$390.00Nov 20$3.50$6.70$5.10$8.60 10/16$4.28–$13.80$5.1017
$390.00Dec 18$6.60$11.10$8.85$10.85 10/05$7.10–$16.90$8.85--
$390.00Jan 15$10.20$13.70$11.95$16.15 10/16$9.30–$19.50$11.95--
$390.00Feb 19$15.50$20.00$17.75$15.80 10/08$14.50–$25.10$15.80--
$390.00Apr 16$20.50$24.50$22.50$26.23 09/30$18.55–$30.05$22.50--
$380.00Nov 20$2.00$6.20$4.10$5.00 10/16$3.30–$10.75$4.10--
$380.00Dec 18$5.20$9.20$7.20$9.00 10/02$5.70–$14.15$7.2017
$380.00Jan 15$8.40$10.90$9.65$13.47 10/16$7.70–$16.45$9.65--
$380.00Feb 19$13.10$17.20$15.15$12.20 10/13$12.45–$21.50$13.10--
$380.00Aug 20$29.00$34.00$31.50$32.10 09/21$26.75–$37.50$31.50--
$540.00Nov 20$84.70$87.90$86.30$116.50 09/15$72.00–$110.25$86.30--
$370.00Nov 20$1.00$4.60$2.80$3.40 10/08$2.20–$8.55$2.80--
$370.00Dec 18$3.50$7.90$5.70$10.30 09/21$4.68–$11.30$5.70--
$370.00Jan 15$6.00$10.50$8.25$15.36 09/18$6.25–$14.15$8.25--
$370.00Feb 19$10.60$14.70$12.65$15.15 10/16$9.95–$18.60$12.65--
$370.00May 21$18.90$23.40$21.15$26.00 09/28$17.50–$26.90$21.15--
$370.00Nov 19$31.50$36.50$34.00$38.70 09/29$29.75–$39.50$34.00--
$360.00Nov 20$0.10$5.00$2.55$4.15 10/16$2.25–$6.65$2.55--
$360.00Dec 18$2.00$6.70$4.35$8.20 09/28$3.30–$9.10$4.35--
$360.00Feb 19$8.80$12.50$10.65$9.35 10/07$8.65–$15.95$9.35--
$360.00Aug 20$22.00$27.00$24.50$30.50 09/15$21.25–$30.50$24.50--
$360.00Nov 19$28.50$33.50$31.00$38.19 09/18$26.50–$36.00$31.00--
$560.00Nov 20$102.00$106.00$104.00$155.50 09/10$88.80–$128.90$104.00--
$560.00Dec 18$104.50$108.60$106.55$96.84 10/06$91.55–$129.75$104.50--
$350.00Nov 20$0.05$3.90$1.98$2.00 10/16$1.10–$5.15$1.98--
$350.00Dec 18$1.00$5.80$3.40$6.90 09/28$2.95–$7.25$3.40--
$350.00Feb 19$7.00$11.10$9.05$13.00 09/28$7.25–$13.55$9.05--
$350.00Apr 16$10.30$14.70$12.50$15.11 09/25$9.60–$17.15$12.50--
$350.00Aug 20$19.50$24.50$22.00$41.93 08/20$18.75–$27.00$22.00--
$350.00Nov 19$25.50$30.50$28.00$42.50 08/26$24.50–$32.50$28.00--
$340.00Nov 20$0.00$3.60$1.80$10.12 09/08$1.38–$4.05$1.80--
$340.00Jan 15$2.00$6.70$4.35$7.10 09/28$3.10–$7.70$4.35--
$340.00Feb 19$5.50$9.10$7.30$9.60 09/24$5.80–$11.35$7.30--
$340.00Apr 16$8.30$12.90$10.60$13.03 09/25$8.30–$14.75$10.60--
$330.00Nov 20$0.10$3.70$1.90$10.55 08/25$1.38–$3.03$1.90--
$330.00Dec 18$0.30$5.00$2.65$8.10 09/09$2.15–$4.60$2.65--
$330.00Jan 15$1.00$5.40$3.20$17.00 08/20$2.38–$5.95$3.20--
$330.00Feb 19$4.60$8.50$6.55$7.90 09/24$4.60–$9.45$6.55--
$320.00Nov 20$0.00$3.60$1.80$5.00 09/04$1.75–$2.45$1.80--
$320.00Feb 19$3.00$7.30$5.15$6.30 09/24$4.00–$7.95$5.15--
$320.00Apr 16$5.20$9.90$7.55$17.30 09/02$5.75–$10.60$7.55--
$310.00Feb 19$2.00$6.20$4.10$10.90 09/04$3.00–$6.40$4.10--

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 188
Total Puts 33
Put/Call Ratio 0.18
Net Difference 155

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 238
Put/Call Ratio 6.43
Net Difference -201

Prior 7-Day Put/Call Summary

Total Calls 2,863
Total Puts 1,961
Average Put/Call Ratio 1.29
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