Tour v531
FFIV
F5 INC
$450.08 -1.86%
$450.16 (+0.02%)🌙
as of 10/22 06:27 PM
(10/21 18:23) ◀
|
Thursday, October 22, 2026 (6:27pm)
January 2026
|
▶ (10/23 18:23)
◀ 10/22 18:27 ▶

Option Volume

Detail
ℹ
Current (10/22) 981
Calls: 458 (47%)
Puts: 523 (53%)
Prior (10/21) 221
Calls: 188 (85%)
Puts: 33 (15%)
Current vs Prior +343.89%
Calls: +143.62% (Calls)
Puts: +1484.85% (Puts)
Prior 7-Day Total 4,713
Calls: 2,866 (61%)
Puts: 1,847 (39%)
Prior 7-Day Average 673
Calls: 409 (61%)
Puts: 263 (39%)
Current vs Prior 7-Day Avg +45.70%
Calls: +11.86%
Puts: +98.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $2.21M
Calls: $1.41M (64%)
Puts: $798.1K (36%)
Prior (10/21) $186.6K
Calls: $149.4K (80%)
Puts: $37.2K (20%)
Current vs Prior +1082.55%
Calls: +842.58%
Puts: +2046.86%
Prior 7-Day Total $7.09M
Calls: $3.60M (51%)
Puts: $3.49M (49%)
Prior 7-Day Average $1.01M
Calls: $514.1K (51%)
Puts: $498.3K (49%)
Current vs Prior 7-Day Avg +117.93%
Calls: +173.90%
Puts: +60.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.14
Prior (10/21) 0.18
Current vs Prior +550.55%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -4.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 695
Calls: 328 (47%)
Puts: 367 (53%)
Prior (10/21) 1,343
Calls: 1,027 (76%)
Puts: 316 (24%)
Current vs Prior -48.25%
Prior 7-Day Total 9,611
Calls: 4,674 (49%)
Puts: 4,937 (51%)
Prior 7-Day Average 1,373
Calls: 667 (49%)
Puts: 705 (51%)
Current vs Prior 7-Day Avg -49.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.44% | 16.21%
Prior 13.62% | 16.07%
Current vs Prior -1.29% | +0.85%
Prior 7-Day Avg 9.74% | 15.33%
Current vs 7-Day Avg +37.96% | +5.76%
Prior 7-Day Eod 13.62% | 16.07%
Current vs 7-Day Eod -1.29% | +0.85%
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

Moderately bullish flow with 64% call dollar volume ($1.41M). Massive premium surge with dollar volume up 1083% vs prior. Dollar volume significantly above 7-day average (118% higher). Unusually high activity with volume up 344% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 6.5%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2075.0078.60$76.804.7%810.8757
$390.00Nov 2066.5070.20$68.355.4%490.8372
$420.00Nov 2044.0047.40$45.707.4%40.7064
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2030.5033.20$31.858.5%1010.52139

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 0.69, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2075.0078.60$76.804.7%810.8757
$390.00Nov 2066.5070.20$68.355.4%490.8372
$420.00Nov 2044.0047.40$45.707.4%40.7064
$450.00Nov 2026.5030.80$28.6515.0%20.5343
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2030.5033.20$31.858.5%1010.52139

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 962, top 384)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 209.0012.80$10.9034.9%2920.2812
$380.00Nov 2075.0078.60$76.804.7%810.8757
$390.00Nov 2066.5070.20$68.355.4%490.8372
$560.00Nov 200.905.00$2.95139.0%80.104
$420.00Nov 2044.0047.40$45.707.4%40.7064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 209.5013.20$11.3532.6%3840.2541
$460.00Nov 2030.5033.20$31.858.5%1010.52139
$330.00Nov 200.251.80$1.02152.0%200.037
$450.00Nov 2025.0028.60$26.8013.4%110.4766
$380.00Nov 203.206.70$4.9570.7%30.1363

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. 12 found (best R:R 0.76, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$450.00Nov 20$17.05$12.95$17.0570%0.76$437.05
$460.00$500.00Nov 20$12.80$27.20$12.8048%2.13$472.80
$560.00$580.00Nov 20$0.85$19.15$0.8510%22.53$560.85
$450.00$460.00Nov 20$4.95$5.05$4.9553%1.02$454.95
$500.00$560.00Nov 20$7.95$52.05$7.9528%6.55$507.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Nov 20$5.05$4.95$5.0552%0.98$454.95
$440.00$430.00Nov 20$4.00$6.00$4.0041%1.50$436.00
$410.00$400.00Nov 20$2.45$7.55$2.4525%3.08$407.55
$450.00$440.00Nov 20$4.85$5.15$4.8547%1.06$445.15
$430.00$410.00Nov 20$6.60$13.40$6.6035%2.03$423.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.09, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$560.00Nov 20$7.95$7.95$52.0572%0.15$507.95
$560.00$580.00Nov 20$0.85$0.85$19.1590%0.04$560.85
$460.00$500.00Nov 20$12.80$12.80$27.2052%0.47$472.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$330.00Nov 20$3.93$3.93$46.0787%0.09$376.07
$400.00$380.00Nov 20$3.95$3.95$16.0580%0.25$396.05
$430.00$410.00Nov 20$6.60$6.60$13.4065%0.49$423.40
$450.00$440.00Nov 20$4.85$4.85$5.1553%0.94$445.15
$410.00$400.00Nov 20$2.45$2.45$7.5575%0.32$407.55

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. 2 found (cheapest 12.32% of stock, avg 12.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Nov 20$28.65$26.80$55.45$394.55$505.4512.32%
$460.00Nov 20$23.70$31.85$55.55$404.45$515.5512.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.44% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$400.00Nov 20$2.10$8.90$11.00$389.00$591.00
$560.00$400.00Nov 20$2.95$8.90$11.85$388.15$571.85
$580.00$410.00Nov 20$2.10$11.35$13.45$396.55$593.45
$560.00$410.00Nov 20$2.95$11.35$14.30$395.70$574.30
$500.00$400.00Nov 20$10.90$8.90$19.80$380.20$519.80
$500.00$410.00Nov 20$10.90$11.35$22.25$387.75$522.25
$580.00$430.00Nov 20$2.10$17.95$20.05$409.95$600.05
$560.00$430.00Nov 20$2.95$17.95$20.90$409.10$580.90
$500.00$430.00Nov 20$10.90$17.95$28.85$401.15$528.85
$560.00$440.00Nov 20$2.95$21.95$24.90$415.10$584.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.32, avg credit $7.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/400560/580Nov 20$4.80$15.2070%0.32$395.20$564.80
400/410560/580Nov 20$3.30$16.7066%0.20$406.70$563.30
330/380560/580Nov 20$4.78$45.2278%0.11$375.22$564.78
330/380500/560Nov 20$11.88$48.1260%0.25$368.12$511.88
380/400500/560Nov 20$11.90$48.1052%0.25$388.10$511.90
400/410500/560Nov 20$10.40$49.6048%0.21$399.60$510.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 49.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$420.00$450.00Nov 20$5.60$24.4030%4.36
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.20$9.8011%49.00
$430.00$440.00$450.00Nov 20$0.85$9.1512%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-11.60, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Nov 20-$11.60$18.40
$390.00$420.001:2Nov 20-$23.05$6.95
$560.00$580.001:2Nov 20-$1.25$18.75
$460.00$500.001:2Nov 20$1.90$38.10
$500.00$560.001:2Nov 20$5.00$55.00
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Nov 20-$1.00$19.00
$430.00$410.001:2Nov 20-$4.75$15.25
$410.00$400.001:2Nov 20-$6.45$3.55
$380.00$330.001:2Nov 20$2.91$47.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.89%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$22.000.482.2%4.89%7.09%1--
$500.00Nov 20$9.000.2811.1%2.00%13.09%29212
$560.00Nov 20$0.900.1024.4%0.20%24.62%84

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 $440.00 11-19 call last traded $105.00 on 10/14 (now $96.50/$100.40) — try a limit near $98.45. Also watch the $420.00 11-19 call last traded $118.30 on 10/08 (now $106.00/$110.50) — try a limit near $108.25; the $380.00 11-20 call last traded $85.30 on 10/16 (now $75.00/$78.60) — try a limit near $76.80. Most tradeable put: the $460.00 11-20 put last traded $38.05 on 10/16 (now $30.50/$33.20) — try a limit near $31.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Nov 20$26.50$30.80$28.65$27.73 10/16$25.60–$46.60$27.7343
$450.00Dec 18$34.00$36.90$35.45$33.80 10/16$31.80–$52.85$34.0016
$450.00Jan 15$39.50$42.60$41.05$37.45 09/28$36.60–$58.40$39.50--
$450.00Feb 19$49.00$52.80$50.90$53.00 10/01$45.15–$68.00$50.90--
$450.00Apr 16$57.50$61.90$59.70$63.58 10/02$53.00–$76.15$59.70--
$450.00May 21$65.00$69.60$67.30$76.50 10/08$60.30–$83.90$67.30--
$450.00Aug 20$79.00$84.00$81.50$89.00 10/08$73.50–$98.00$81.50--
$450.00Nov 19$91.50$95.50$93.50$103.14 10/08$85.00–$111.00$93.50--
$460.00Nov 20$22.00$25.40$23.70$21.55 10/16$21.55–$40.80$22.00--
$460.00Dec 18$29.00$32.10$30.55$29.20 10/16$27.65–$46.85$29.20--
$460.00Jan 15$35.00$37.80$36.40$52.00 10/12$32.40–$52.70$36.40--
$460.00Feb 19$44.00$48.00$46.00$61.00 10/06$40.80–$62.55$46.00--
$460.00Apr 16$53.00$57.10$55.05$61.00 09/24$48.60–$70.90$55.05--
$460.00May 21$60.50$64.70$62.60$38.60 08/31$55.90–$78.75$60.50--
$460.00Aug 20$74.50$79.50$77.00$89.12 10/07$69.00–$93.00$77.00--
$460.00Nov 19$87.00$91.50$89.25$106.00 10/12$81.00–$106.00$89.25--
$440.00Nov 20$32.00$36.00$34.00$40.00 10/14$30.35–$53.45$34.00--
$440.00Dec 18$38.50$42.70$40.60$38.00 09/28$36.20–$59.20$38.50--
$440.00Jan 15$44.80$48.10$46.45$47.90 10/01$41.10–$64.50$46.45--
$440.00Feb 19$53.50$58.00$55.75$54.30 10/16$49.65–$73.85$54.30--
$440.00Apr 16$62.90$66.90$64.90$78.10 10/07$57.50–$82.00$64.90--
$440.00May 21$70.00$74.50$72.25$76.22 10/02$64.80–$89.85$72.25--
$440.00Aug 20$83.50$88.50$86.00$94.80 10/08$78.00–$103.50$86.00--
$440.00Nov 19$96.50$100.40$98.45$105.00 10/14$89.50–$116.00$98.4524
$470.00Nov 20$18.00$21.90$19.95$17.95 10/16$17.90–$35.20$18.00--
$470.00Dec 18$24.50$28.00$26.25$33.85 10/08$23.90–$41.50$26.25--
$470.00Jan 15$30.30$33.50$31.90$36.80 10/14$28.60–$47.10$31.90--
$470.00Feb 19$40.00$43.90$41.95$44.90 09/25$37.05–$57.30$41.95--
$470.00May 21$56.50$60.30$58.40$38.30 09/14$51.90–$73.80$56.50--
$470.00Aug 20$70.00$75.00$72.50$82.08 10/06$65.00–$88.50$72.50--
$470.00Nov 19$82.50$87.50$85.00$97.20 10/06$76.50–$101.50$85.00--
$430.00Nov 20$38.00$41.00$39.50$47.70 10/16$35.50–$60.20$39.50--
$430.00Dec 18$44.00$47.70$45.85$37.85 09/18$41.15–$66.00$44.00--
$430.00Jan 15$50.40$53.10$51.75$66.80 10/13$46.05–$71.35$51.75--
$430.00Feb 19$59.00$63.40$61.20$67.30 10/02$54.30–$79.95$61.20--
$430.00Apr 16$68.10$72.00$70.05$84.00 10/07$62.20–$88.05$70.05--
$430.00May 21$75.10$79.50$77.30$66.61 09/29$69.50–$95.15$75.10--
$430.00Aug 20$88.50$93.50$91.00$99.90 10/08$82.50–$109.00$91.00--
$430.00Nov 19$101.00$105.50$103.25$111.02 10/08$94.00–$121.50$103.25--
$480.00Nov 20$14.50$18.40$16.45$14.65 10/16$14.50–$30.20$14.65--
$480.00Dec 18$21.00$24.80$22.90$33.13 10/07$20.45–$36.40$22.90--
$480.00Jan 15$26.50$30.00$28.25$35.43 10/14$25.10–$42.10$28.25--
$480.00Feb 19$36.00$39.90$37.95$37.20 10/01$33.35–$52.40$37.20--
$480.00Apr 16$44.50$48.80$46.65$56.00 10/06$40.90–$61.00$46.65--
$480.00May 21$52.00$56.30$54.15$32.50 08/31$48.25–$69.40$52.00--
$480.00Nov 19$78.50$83.50$81.00$80.11 09/30$73.00–$97.00$80.11--
$420.00Nov 20$44.00$47.40$45.70$68.00 10/13$40.70–$67.55$45.7064
$420.00Dec 18$50.20$54.50$52.35$53.00 10/01$46.55–$73.25$52.35--
$420.00Jan 15$56.50$59.10$57.80$72.50 10/07$51.25–$78.25$57.80--
$420.00Aug 20$93.50$98.50$96.00$105.00 10/08$87.50–$114.50$96.00--
$420.00Nov 19$106.00$110.50$108.25$118.30 10/08$98.95–$126.75$108.2522
$490.00Nov 20$11.50$15.40$13.45$12.00 10/16$11.95–$25.60$12.00--
$490.00Dec 18$17.50$21.40$19.45$32.30 10/13$17.50–$31.80$19.45--
$490.00Jan 15$23.00$26.30$24.65$30.40 10/02$22.05–$37.65$24.65--
$490.00Feb 19$32.50$36.40$34.45$37.10 09/25$30.10–$47.90$34.45--
$410.00Nov 20$51.00$55.10$53.05$69.11 10/06$46.95–$75.40$53.05--
$410.00Dec 18$56.90$61.00$58.95$26.90 09/08$52.40–$80.65$56.90--
$410.00Jan 15$62.10$66.20$64.15$64.00 09/30$56.90–$85.35$64.00--
$410.00Feb 19$70.70$75.00$72.85$46.20 08/26$65.10–$93.10$70.70--
$410.00May 21$86.20$90.50$88.35$59.50 09/09$79.90–$107.30$86.20--
$410.00Aug 20$99.00$104.00$101.50$111.00 10/08$92.50–$120.50$101.50--
$410.00Nov 19$111.00$115.50$113.25$118.50 10/14$104.25–$132.50$113.25--
$500.00Nov 20$9.00$12.80$10.90$14.33 10/14$9.55–$21.25$10.9012
$500.00Dec 18$14.50$18.60$16.55$15.88 10/16$14.65–$27.70$15.88--
$500.00Jan 15$20.00$23.30$21.65$27.00 10/05$19.10–$33.70$21.65--
$500.00Feb 19$29.00$32.90$30.95$30.70 10/01$26.90–$43.90$30.70--
$500.00Apr 16$37.20$41.40$39.30$48.50 10/06$34.05–$52.25$39.30--
$500.00May 21$44.50$48.60$46.55$27.20 08/31$41.25–$60.45$44.50--
$500.00Aug 20$58.50$63.50$61.00$64.24 09/24$54.00–$74.75$61.00--
$500.00Nov 19$71.00$76.00$73.50$69.15 09/25$65.50–$88.00$71.00--
$400.00Nov 20$58.50$61.70$60.10$67.23 10/14$53.25–$84.05$60.10--
$400.00Dec 18$64.00$68.00$66.00$82.70 10/07$58.30–$88.55$66.00--
$400.00Aug 20$104.50$109.50$107.00$117.52 10/08$98.00–$127.00$107.00--
$400.00Nov 19$116.00$121.00$118.50$134.50 10/12$109.25–$138.25$118.50--
$510.00Nov 20$6.60$10.80$8.70$15.60 10/13$7.30–$17.65$8.70--
$510.00Dec 18$12.00$16.20$14.10$13.28 10/16$12.50–$16.90$13.28--
$510.00Feb 19$26.00$29.90$27.95$27.50 10/01$24.05–$39.90$27.50--
$510.00May 21$41.30$45.20$43.25$24.90 08/31$37.90–$56.50$41.30--
$390.00Nov 20$66.50$70.20$68.35$75.90 10/02$60.30–$92.40$68.3572
$390.00Dec 18$71.50$75.80$73.65$90.70 10/07$65.10–$96.65$73.65--
$390.00Jan 15$76.30$80.50$78.40$47.50 09/09$69.60–$100.55$76.30--
$390.00Feb 19$83.80$88.50$86.15$72.52 09/15$77.20–$107.70$83.80--
$390.00May 21$98.20$102.50$100.35$69.60 09/09$91.15–$120.85$98.20--
$390.00Aug 20$110.50$115.50$113.00$123.70 10/08$103.00–$133.00$113.00--
$390.00Nov 19$122.00$127.00$124.50$134.80 10/08$114.75–$144.50$124.50--
$520.00Nov 20$5.00$9.00$7.00$6.80 10/16$6.30–$14.70$6.80--
$520.00Dec 18$10.00$14.10$12.05$10.00 10/16$9.90–$20.60$10.00--
$520.00Jan 15$14.50$17.80$16.15$20.42 10/02$14.20–$26.30$16.15--
$380.00Nov 20$75.00$78.60$76.80$85.30 10/16$67.80–$101.80$76.8057
$380.00Dec 18$79.40$83.50$81.45$98.50 10/07$72.30–$105.50$81.45--
$380.00Jan 15$83.40$88.00$85.70$50.00 08/26$76.55–$108.90$83.40--
$380.00Feb 19$90.70$95.40$93.05$63.00 08/31$83.80–$115.35$90.70--
$380.00May 21$105.00$109.00$107.00$113.00 10/14$97.35–$127.75$107.00--
$380.00Aug 20$116.50$121.50$119.00$130.10 10/08$109.50–$139.50$119.00--
$380.00Nov 19$127.50$132.50$130.00$139.80 10/08$120.00–$151.00$130.00--
$370.00Jan 15$91.20$95.80$93.50$51.50 09/08$83.65–$117.10$91.20--
$370.00Feb 19$98.40$102.50$100.45$69.60 08/31$90.60–$123.15$98.40--
$370.00May 21$111.30$115.80$113.55$80.78 09/09$103.55–$135.05$111.30--
$370.00Aug 20$123.00$128.00$125.50$91.00 09/09$115.50–$146.50$123.00--
$560.00Nov 20$0.90$5.00$2.95--$2.95–$2.95—$0.904
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Nov 20$25.00$28.60$26.80$30.00 10/16$18.20–$38.35$26.8066
$450.00Dec 18$30.50$34.00$32.25$35.40 10/16$22.80–$42.40$32.25--
$450.00Jan 15$34.80$38.00$36.40$41.60 10/01$27.00–$45.35$36.40--
$450.00Feb 19$42.50$45.80$44.15$38.30 10/08$34.35–$52.25$42.50--
$450.00Apr 16$47.80$52.20$50.00$49.18 10/02$39.80–$57.05$49.18--
$450.00Nov 19$70.50$74.00$72.25$58.90 10/12$60.50–$76.00$70.50--
$460.00Nov 20$30.50$33.20$31.85$38.05 10/16$22.30–$44.55$31.85139
$460.00Dec 18$35.70$39.30$37.50$32.60 10/06$26.90–$48.25$35.70--
$460.00Jan 15$40.00$43.20$41.60$46.20 10/01$31.05–$51.30$41.60--
$460.00Feb 19$47.50$51.80$49.65$43.90 10/08$38.85–$57.85$47.50--
$440.00Nov 20$20.00$23.90$21.95$20.90 10/14$14.85–$32.80$20.90--
$440.00Dec 18$25.50$29.20$27.35$27.70 10/02$19.35–$36.90$27.35--
$440.00Jan 15$30.80$33.00$31.90$34.80 10/16$23.10–$39.85$31.90--
$440.00Feb 19$37.00$41.50$39.25$43.15 10/16$30.50–$46.80$39.25--
$440.00May 21$48.50$52.60$50.55$76.80 09/04$40.80–$56.60$50.55--
$470.00Nov 20$36.70$40.00$38.35$31.50 10/06$26.30–$51.15$36.70--
$470.00Dec 18$41.60$45.40$43.50$41.30 10/14$31.50–$54.65$41.60--
$470.00Jan 15$45.50$48.80$47.15$47.00 10/02$35.85–$57.65$47.00--
$470.00Feb 19$53.50$57.50$55.50$49.00 10/08$43.95–$63.90$53.50--
$470.00May 21$64.50$68.60$66.55$64.70 09/24$54.85–$73.55$64.70--
$430.00Nov 20$16.20$19.70$17.95$21.40 10/16$11.55–$27.45$17.95--
$430.00Dec 18$21.00$25.00$23.00$16.00 10/13$16.15–$31.75$21.00--
$430.00Jan 15$25.50$28.20$26.85$30.30 10/16$19.55–$34.85$26.8515
$430.00Feb 19$32.50$36.30$34.40$27.50 10/13$26.65–$41.50$32.50--
$430.00May 21$44.30$48.00$46.15$69.30 09/04$36.45–$51.75$46.15--
$480.00Nov 20$43.00$46.80$44.90$31.68 10/12$31.90–$57.80$43.00--
$480.00Dec 18$48.00$51.90$49.95$38.20 10/13$36.45–$61.30$48.00--
$480.00Jan 15$52.00$54.90$53.45$48.00 10/14$40.90–$64.15$52.00--
$480.00Feb 19$59.50$62.70$61.10$55.10 10/08$48.85–$70.30$59.50--
$420.00Nov 20$12.50$16.20$14.35$17.50 10/16$9.35–$22.85$14.35--
$420.00Dec 18$17.60$21.20$19.40$13.40 10/13$13.30–$26.95$17.60--
$420.00Jan 15$22.10$24.50$23.30$26.00 09/21$16.45–$30.25$23.30--
$420.00Feb 19$29.50$32.20$30.85$33.10 09/25$22.95–$36.70$30.85--
$420.00Apr 16$33.90$38.00$35.95$35.27 10/02$27.85–$41.70$35.27--
$420.00May 21$39.20$43.50$41.35$35.35 10/06$32.80–$46.85$39.20--
$490.00Dec 18$54.50$58.40$56.45$41.30 10/12$42.15–$68.40$54.50--
$490.00Feb 19$66.00$69.50$67.75$61.10 10/08$54.30–$77.00$66.00--
$410.00Nov 20$9.50$13.20$11.35$9.00 10/14$7.00–$18.85$9.5041
$410.00Dec 18$13.60$17.90$15.75$16.50 10/16$10.70–$22.90$15.75--
$410.00Jan 15$17.80$20.90$19.35$18.00 10/05$13.85–$25.90$18.00--
$410.00Apr 16$29.90$34.00$31.95$37.00 09/21$24.40–$37.10$31.95--
$410.00Nov 19$51.00$54.50$52.75$51.97 09/21$43.25–$55.75$51.97--
$500.00Dec 18$61.50$65.80$63.65$51.80 10/06$47.80–$75.80$61.50--
$500.00Jan 15$65.50$68.30$66.90$76.00 09/21$52.10–$78.65$66.90--
$500.00Aug 20$91.00$96.00$93.50$80.60 10/12$79.50–$100.00$91.00--
$500.00Nov 19$98.00$103.00$100.50$104.25 10/16$87.00–$106.00$100.50--
$400.00Nov 20$7.00$10.80$8.90$5.00 10/13$5.25–$14.90$7.0036
$400.00Dec 18$11.30$15.40$13.35$10.04 10/07$8.85–$19.05$11.30--
$400.00Jan 15$14.70$17.70$16.20$19.12 10/16$11.05–$22.05$16.20--
$400.00Feb 19$21.10$24.90$23.00$25.40 09/25$16.80–$28.25$23.00--
$400.00Nov 19$45.50$50.50$48.00$43.03 10/14$39.50–$51.50$45.50--
$510.00Nov 20$66.00$69.40$67.70$50.00 10/13$49.50–$81.55$66.00--
$510.00Aug 20$97.50$102.50$100.00$88.30 10/13$85.25–$106.50$97.50--
$510.00Nov 19$104.50$109.00$106.75$110.75 10/16$92.75–$112.50$106.75--
$390.00Nov 20$5.00$8.90$6.95$8.60 10/16$4.28–$11.45$6.95--
$390.00Dec 18$8.20$12.70$10.45$10.85 10/05$7.10–$15.80$10.45--
$390.00Jan 15$12.60$16.00$14.30$16.15 10/16$9.30–$18.75$14.30--
$390.00Feb 19$18.20$21.40$19.80$15.80 10/08$14.50–$24.95$18.20--
$390.00Apr 16$22.70$27.00$24.85$26.23 09/30$18.55–$29.25$24.85--
$520.00Nov 20$74.00$78.50$76.25$65.00 10/08$56.45–$89.85$74.00--
$520.00Dec 18$77.10$81.40$79.25$65.40 10/06$61.10–$91.75$77.10--
$520.00Aug 20$104.00$109.00$106.50$94.30 10/13$91.75–$113.50$104.00--
$380.00Nov 20$3.20$6.70$4.95$5.00 10/16$3.30–$10.00$4.9563
$380.00Dec 18$6.30$10.60$8.45$9.00 10/02$5.70–$13.30$8.45--
$380.00Jan 15$10.30$12.70$11.50$13.47 10/16$7.70–$15.85$11.50--
$380.00Feb 19$15.60$19.50$17.55$12.20 10/13$12.45–$21.50$15.60--
$380.00Aug 20$31.00$36.00$33.50$32.10 09/21$26.75–$37.50$32.10--
$370.00Nov 20$2.00$6.10$4.05$3.40 10/08$2.20–$7.80$3.40--
$370.00Dec 18$4.50$9.10$6.80$10.30 09/21$4.68–$10.65$6.80--
$370.00Jan 15$8.10$11.40$9.75$15.36 09/18$6.25–$13.30$9.75--
$370.00Feb 19$12.80$16.10$14.45$15.15 10/16$9.95–$18.50$14.45--
$370.00May 21$21.00$25.00$23.00$26.00 09/28$17.50–$26.65$23.00--
$370.00Nov 19$34.00$38.50$36.25$38.70 09/29$29.75–$39.50$36.25--
$540.00Nov 20$91.60$96.00$93.80$116.50 09/15$72.00–$107.45$93.80--
$360.00Nov 20$1.00$5.40$3.20$4.15 10/16$2.25–$6.10$3.20--
$360.00Dec 18$3.00$7.70$5.35$8.20 09/28$3.30–$8.55$5.35--
$360.00Feb 19$10.10$13.50$11.80$9.35 10/07$8.65–$15.50$10.10--
$360.00Aug 20$24.50$29.50$27.00$30.50 09/15$21.25–$30.00$27.00--
$360.00Nov 19$30.50$35.50$33.00$38.19 09/18$26.50–$35.50$33.00--
$350.00Nov 20$0.10$4.60$2.35$2.00 10/16$1.10–$4.95$2.00--
$350.00Dec 18$2.00$6.40$4.20$6.90 09/28$2.95–$6.75$4.20--
$350.00Feb 19$8.00$12.10$10.05$13.00 09/28$7.25–$13.20$10.05--
$350.00Apr 16$11.80$16.00$13.90$15.11 09/25$9.60–$16.65$13.90--
$350.00Aug 20$21.50$26.50$24.00$41.93 08/20$18.75–$27.00$24.00--
$350.00Nov 19$27.50$32.00$29.75$42.50 08/26$24.50–$32.50$29.75--
$560.00Nov 20$109.90$113.60$111.75$155.50 09/10$88.80–$126.05$111.75--
$560.00Dec 18$111.80$116.00$113.90$96.84 10/06$91.55–$126.85$111.80--
$340.00Nov 20$0.00$3.80$1.90$10.12 09/08$1.38–$3.90$1.90--
$340.00Jan 15$3.10$7.40$5.25$7.10 09/28$3.10–$7.10$5.25--
$340.00Feb 19$6.30$10.60$8.45$9.60 09/24$5.80–$11.05$8.45--
$340.00Apr 16$9.70$14.00$11.85$13.03 09/25$8.30–$14.25$11.85--
$330.00Nov 20$0.25$1.80$1.02$10.55 08/25$1.02–$3.03$1.027
$330.00Dec 18$0.20$5.00$2.60$8.10 09/09$2.15–$4.25$2.60--
$330.00Jan 15$2.65$6.20$4.43$17.00 08/20$2.38–$5.75$4.43--
$330.00Feb 19$4.90$9.30$7.10$7.90 09/24$4.60–$9.25$7.10--
$320.00Nov 20$0.00$3.90$1.95$5.00 09/04$1.75–$2.40$1.95--
$320.00Feb 19$3.50$7.00$5.25$6.30 09/24$4.00–$7.95$5.25--
$320.00Apr 16$6.20$10.90$8.55$17.30 09/02$5.75–$10.30$8.55--
$310.00Feb 19$2.50$7.10$4.80$10.90 09/04$3.00–$6.40$4.80--

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 458
Total Puts 523
Put/Call Ratio 1.14
Net Difference -65

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,866
Total Puts 1,847
Average Put/Call Ratio 1.20
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