Tour v531
FFIV
F5 INC
$455.42 +1.19%
$455.60 (+0.04%)🌙
as of 10/23 06:23 PM
(10/22 18:27) ◀
|
Friday, October 23, 2026 (6:23pm)
January 2026
|
▶ (10/26 14:07)
◀ 10/23 18:23 ▶

Option Volume

Detail
ℹ
Current (10/23) 514
Calls: 242 (47%)
Puts: 272 (53%)
Prior (10/22) 981
Calls: 458 (47%)
Puts: 523 (53%)
Current vs Prior -47.60%
Calls: -47.16% (Calls)
Puts: -47.99% (Puts)
Prior 7-Day Total 5,525
Calls: 3,208 (58%)
Puts: 2,317 (42%)
Prior 7-Day Average 789
Calls: 458 (58%)
Puts: 331 (42%)
Current vs Prior 7-Day Avg -34.88%
Calls: -47.19%
Puts: -17.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23) $1.62M
Calls: $693.7K (43%)
Puts: $930.0K (57%)
Prior (10/22) $2.21M
Calls: $1.41M (64%)
Puts: $798.1K (36%)
Current vs Prior -26.40%
Calls: -50.73%
Puts: +16.52%
Prior 7-Day Total $8.57M
Calls: $4.45M (52%)
Puts: $4.12M (48%)
Prior 7-Day Average $1.22M
Calls: $636.2K (52%)
Puts: $588.5K (48%)
Current vs Prior 7-Day Avg +32.58%
Calls: +9.04%
Puts: +58.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 1.12
Prior (10/22) 1.14
Current vs Prior -1.57%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -13.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23) 1,345
Calls: 196 (15%)
Puts: 1,149 (85%)
Prior (10/22) 695
Calls: 328 (47%)
Puts: 367 (53%)
Current vs Prior +93.53%
Prior 7-Day Total 8,862
Calls: 4,268 (48%)
Puts: 4,594 (52%)
Prior 7-Day Average 1,266
Calls: 609 (48%)
Puts: 656 (52%)
Current vs Prior 7-Day Avg +6.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.19% | 16.11%
Prior 13.44% | 16.21%
Current vs Prior -1.91% | -0.63%
Prior 7-Day Avg 11.01% | 15.68%
Current vs 7-Day Avg +19.72% | +2.72%
Prior 7-Day Eod 13.44% | 16.21%
Current vs 7-Day Eod -1.91% | -0.63%
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

Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.12. Put-heavy open interest (1,149 puts vs 196 calls) suggests hedging or bearish positioning. Rising open interest (up 94%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6.4%, best 3.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2063.0066.00$64.504.7%60.825
$450.00Nov 2029.5032.40$30.959.4%870.5644
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2078.4081.50$79.953.9%10.82--
$480.00Nov 2039.5042.70$41.107.8%20.6151

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. 6 found (avg delta 0.64, highest 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2063.0066.00$64.504.7%60.825
$450.00Nov 2029.5032.40$30.959.4%870.5644
$460.00Nov 2024.5027.20$25.8510.4%940.5042
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2078.4081.50$79.953.9%10.82--
$480.00Nov 2039.5042.70$41.107.8%20.6151
$470.00Nov 2033.0036.60$34.8010.3%2590.55444

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 469, top 259)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2024.5027.20$25.8510.4%940.5042
$450.00Nov 2029.5032.40$30.959.4%870.5644
$470.00Nov 2019.6023.80$21.7019.4%100.4541
$400.00Nov 2063.0066.00$64.504.7%60.825
$480.00Nov 2016.3019.20$17.7516.3%20.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2033.0036.60$34.8010.3%2590.55444
$460.00Nov 2027.5030.70$29.1011.0%30.49237
$410.00Nov 207.8012.10$9.9543.2%20.23390
$480.00Nov 2039.5042.70$41.107.8%20.6151
$380.00Nov 202.556.30$4.4384.7%10.12--

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. 9 found (best R:R 1.41, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Nov 20$4.15$5.85$4.1550%1.41$464.15
$450.00$460.00Nov 20$5.10$4.90$5.1056%0.96$455.10
$540.00$550.00Nov 20$1.00$9.00$1.0014%9.00$541.00
$470.00$480.00Nov 20$3.95$6.05$3.9545%1.53$473.95
$480.00$540.00Nov 20$12.97$47.03$12.9739%3.63$492.97
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$5.70$4.30$5.7055%0.75$464.30
$480.00$470.00Nov 20$6.30$3.70$6.3061%0.59$473.70
$410.00$380.00Nov 20$5.52$24.48$5.5222%4.43$404.48
$460.00$410.00Nov 20$19.15$30.85$19.1550%1.61$440.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.23, avg 0.40)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$540.00Nov 20$12.97$12.97$47.0361%0.28$492.97
$470.00$480.00Nov 20$3.95$3.95$6.0555%0.65$473.95
$540.00$550.00Nov 20$1.00$1.00$9.0086%0.11$541.00
$460.00$470.00Nov 20$4.15$4.15$5.8550%0.71$464.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$380.00Nov 20$5.52$5.52$24.4878%0.23$404.48

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 12.07% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Nov 20$25.85$29.10$54.95$405.05$514.9512.07%
$470.00Nov 20$21.70$34.80$56.50$413.50$526.5012.41%
$480.00Nov 20$17.75$41.10$58.85$421.15$538.8512.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.80% of stock, avg 5.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$380.00Nov 20$3.78$4.43$8.21$371.79$558.21
$540.00$380.00Nov 20$4.78$4.43$9.21$370.79$549.21
$550.00$410.00Nov 20$3.78$9.95$13.73$396.27$563.73
$540.00$410.00Nov 20$4.78$9.95$14.73$395.27$554.73
$480.00$380.00Nov 20$17.75$4.43$22.18$357.82$502.18
$480.00$410.00Nov 20$17.75$9.95$27.70$382.30$507.70
$470.00$380.00Nov 20$21.70$4.43$26.13$353.87$496.13
$470.00$410.00Nov 20$21.70$9.95$31.65$378.35$501.65
$540.00$460.00Nov 20$4.78$29.10$33.88$426.12$573.88
$480.00$460.00Nov 20$17.75$29.10$46.85$413.15$526.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.28, avg credit $6.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/410540/550Nov 20$6.52$23.4863%0.28$403.48$546.52

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 (2)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.20$9.8011%49.00
$450.00$460.00$470.00Nov 20$0.95$9.0511%9.53
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.60$9.4011%15.67

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, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Nov 20-$2.78$7.22
$400.00$450.001:2Nov 20$2.60$47.40
$480.00$540.001:2Nov 20$8.19$51.81
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$530.00$480.001:2Nov 20-$2.25$47.75
$460.00$410.001:2Nov 20$9.20$40.80
$410.00$380.001:2Nov 20$1.09$28.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.38%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$24.500.501.0%5.38%6.39%9442
$470.00Nov 20$19.600.453.2%4.30%7.51%1041
$480.00Nov 20$16.300.395.4%3.58%8.98%2--
$540.00Nov 20$2.650.1418.6%0.58%19.15%121
$550.00Nov 20$1.650.1220.8%0.36%21.13%112

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 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 $400.00 11-20 call last traded $67.23 on 10/14 (now $63.00/$66.00) — try a limit near $64.50. Also watch the $460.00 02-19 call last traded $61.00 on 10/06 (now $47.00/$50.20) — try a limit near $48.60; the $450.00 11-20 call last traded $27.73 on 10/16 (now $29.50/$32.40) — try a limit near $29.50. Most tradeable put: the $480.00 11-20 put last traded $31.68 on 10/12 (now $39.50/$42.70) — try a limit near $39.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$24.50$27.20$25.85$21.55 10/16$21.55–$40.80$24.5042
$460.00Dec 18$31.20$34.90$33.05$29.20 10/16$27.65–$46.85$31.20--
$460.00Jan 15$37.00$41.00$39.00$52.00 10/12$32.40–$52.70$39.00--
$460.00Feb 19$47.00$50.20$48.60$61.00 10/06$40.80–$62.55$48.608
$460.00Apr 16$56.10$60.00$58.05$61.00 09/24$48.60–$70.90$58.05--
$460.00May 21$64.00$67.70$65.85$38.60 08/31$55.90–$78.75$64.00--
$460.00Aug 20$78.00$82.50$80.25$89.12 10/07$69.00–$93.00$80.25--
$460.00Nov 19$90.50$95.50$93.00$106.00 10/12$81.00–$106.00$93.00--
$450.00Nov 20$29.50$32.40$30.95$27.73 10/16$25.60–$46.60$29.5044
$450.00Dec 18$36.40$40.20$38.30$33.80 10/16$31.80–$52.85$36.40--
$450.00Jan 15$42.00$45.90$43.95$37.45 09/28$36.60–$58.40$42.00--
$450.00Feb 19$52.00$55.50$53.75$53.00 10/01$45.15–$68.00$53.00--
$450.00Apr 16$60.70$64.90$62.80$63.58 10/02$53.00–$76.15$62.80--
$450.00May 21$69.00$72.60$70.80$76.50 10/08$60.30–$83.90$70.80--
$450.00Aug 20$82.50$87.50$85.00$89.00 10/08$73.50–$98.00$85.00--
$450.00Nov 19$95.00$99.80$97.40$103.14 10/08$85.00–$111.00$97.40--
$470.00Nov 20$19.60$23.80$21.70$17.95 10/16$17.90–$35.20$19.6041
$470.00Dec 18$26.60$30.60$28.60$33.85 10/08$23.90–$41.50$28.60--
$470.00Jan 15$32.50$36.00$34.25$36.80 10/14$28.60–$47.10$34.25--
$470.00Feb 19$42.50$46.10$44.30$44.90 09/25$37.05–$57.30$44.30--
$470.00May 21$59.50$63.50$61.50$38.30 09/14$51.90–$73.80$59.50--
$470.00Aug 20$73.50$78.50$76.00$82.08 10/06$65.00–$88.50$76.00--
$470.00Nov 19$86.00$91.00$88.50$97.20 10/06$76.50–$101.50$88.50--
$440.00Nov 20$34.50$37.80$36.15$40.00 10/14$30.35–$53.45$36.15--
$440.00Dec 18$41.70$45.50$43.60$38.00 09/28$36.20–$59.20$41.70--
$440.00Jan 15$47.50$51.30$49.40$47.90 10/01$41.10–$64.50$47.90--
$440.00Feb 19$57.00$60.80$58.90$54.30 10/16$49.65–$73.85$57.00--
$440.00Apr 16$65.90$70.00$67.95$78.10 10/07$57.50–$82.00$67.95--
$440.00May 21$73.50$77.60$75.55$76.22 10/02$64.80–$89.85$75.55--
$440.00Aug 20$87.00$92.00$89.50$94.80 10/08$78.00–$103.50$89.50--
$440.00Nov 19$99.50$104.00$101.75$105.00 10/14$89.50–$116.00$101.75--
$480.00Nov 20$16.30$19.20$17.75$14.65 10/16$14.50–$30.20$16.30--
$480.00Dec 18$22.50$26.50$24.50$33.13 10/07$20.45–$36.40$24.50--
$480.00Jan 15$28.60$31.80$30.20$35.43 10/14$25.10–$42.10$30.20--
$480.00Feb 19$38.50$42.50$40.50$37.20 10/01$33.35–$52.40$38.50--
$480.00Apr 16$47.30$51.40$49.35$56.00 10/06$40.90–$61.00$49.35--
$480.00May 21$55.00$59.00$57.00$32.50 08/31$48.25–$69.40$55.00--
$480.00Nov 19$82.00$87.00$84.50$80.11 09/30$73.00–$97.00$82.00--
$430.00Nov 20$40.70$45.00$42.85$47.70 10/16$35.50–$60.20$42.85--
$430.00Dec 18$47.40$51.10$49.25$37.85 09/18$41.15–$66.00$47.40--
$430.00Jan 15$53.10$57.20$55.15$66.80 10/13$46.05–$71.35$55.15--
$430.00Feb 19$62.50$66.40$64.45$67.30 10/02$54.30–$79.95$64.45--
$430.00Apr 16$71.30$75.00$73.15$84.00 10/07$62.20–$88.05$73.15--
$430.00May 21$79.00$83.00$81.00$66.61 09/29$69.50–$95.15$79.00--
$430.00Aug 20$92.50$97.00$94.75$99.90 10/08$82.50–$109.00$94.75--
$430.00Nov 19$104.50$109.50$107.00$111.02 10/08$94.00–$121.50$107.00--
$490.00Nov 20$13.10$16.80$14.95$12.00 10/16$11.95–$25.60$13.10--
$490.00Dec 18$19.10$22.70$20.90$32.30 10/13$17.50–$31.80$20.90--
$490.00Jan 15$25.00$28.10$26.55$30.40 10/02$22.05–$37.65$26.5523
$490.00Feb 19$34.50$38.50$36.50$37.10 09/25$30.10–$47.90$36.50--
$420.00Nov 20$47.50$51.50$49.50$68.00 10/13$40.70–$67.55$49.50--
$420.00Dec 18$54.20$57.60$55.90$53.00 10/01$46.55–$73.25$54.20--
$420.00Jan 15$59.00$63.20$61.10$72.50 10/07$51.25–$78.25$61.10--
$420.00Aug 20$97.50$102.50$100.00$105.00 10/08$87.50–$114.50$100.00--
$420.00Nov 19$110.00$114.50$112.25$118.30 10/08$98.95–$126.75$112.25--
$500.00Nov 20$9.70$14.30$12.00$14.33 10/14$9.55–$21.25$12.00--
$500.00Dec 18$16.00$19.80$17.90$15.88 10/16$14.65–$27.70$16.00--
$500.00Jan 15$21.50$24.70$23.10$27.00 10/05$19.10–$33.70$23.10--
$500.00Feb 19$31.00$34.70$32.85$30.70 10/01$26.90–$43.90$31.00--
$500.00Apr 16$39.70$43.60$41.65$48.50 10/06$34.05–$52.25$41.65--
$500.00May 21$47.50$51.30$49.40$27.20 08/31$41.25–$60.45$47.50--
$500.00Aug 20$61.50$66.50$64.00$64.24 09/24$54.00–$74.75$64.00--
$500.00Nov 19$74.00$79.00$76.50$69.15 09/25$65.50–$88.00$74.00--
$410.00Nov 20$54.90$58.70$56.80$69.11 10/06$46.95–$75.40$56.80--
$410.00Dec 18$60.90$64.50$62.70$26.90 09/08$52.40–$80.65$60.90--
$410.00Jan 15$66.40$70.40$68.40$64.00 09/30$56.90–$85.35$66.40--
$410.00Feb 19$74.50$78.60$76.55$46.20 08/26$65.10–$93.10$74.50--
$410.00May 21$90.00$94.00$92.00$59.50 09/09$79.90–$107.30$90.00--
$410.00Aug 20$103.00$108.00$105.50$111.00 10/08$92.50–$120.50$105.50--
$410.00Nov 19$115.00$120.00$117.50$118.50 10/14$104.25–$132.50$117.50--
$510.00Nov 20$7.50$12.00$9.75$15.60 10/13$7.30–$17.65$9.75--
$510.00Dec 18$13.20$17.50$15.35$13.28 10/16$12.50–$16.90$13.28--
$510.00Feb 19$28.00$31.60$29.80$27.50 10/01$24.05–$39.90$28.00--
$510.00May 21$44.00$47.90$45.95$24.90 08/31$37.90–$56.50$44.00--
$400.00Nov 20$63.00$66.00$64.50$67.23 10/14$53.25–$84.05$64.505
$400.00Dec 18$68.40$72.00$70.20$82.70 10/07$58.30–$88.55$70.20--
$400.00Aug 20$108.50$113.50$111.00$117.52 10/08$98.00–$127.00$111.00--
$400.00Nov 19$120.50$125.50$123.00$134.50 10/12$109.25–$138.25$123.00--
$520.00Nov 20$5.60$9.70$7.65$6.80 10/16$6.30–$14.70$6.80--
$520.00Dec 18$11.00$15.00$13.00$10.00 10/16$9.90–$20.60$11.00--
$520.00Jan 15$15.50$19.80$17.65$20.42 10/02$14.20–$26.30$17.65--
$390.00Nov 20$71.00$73.80$72.40$75.90 10/02$60.30–$92.40$72.40--
$390.00Dec 18$75.80$79.50$77.65$90.70 10/07$65.10–$96.65$77.65--
$390.00Jan 15$80.40$84.50$82.45$47.50 09/09$69.60–$100.55$80.40--
$390.00Feb 19$87.50$92.10$89.80$72.52 09/15$77.20–$107.70$87.50--
$390.00May 21$102.30$106.50$104.40$69.60 09/09$91.15–$120.85$102.30--
$390.00Aug 20$114.50$119.50$117.00$123.70 10/08$103.00–$133.00$117.00--
$390.00Nov 19$126.50$131.00$128.75$134.80 10/08$114.75–$144.50$128.75--
$380.00Nov 20$79.60$82.40$81.00$85.30 10/16$67.80–$101.80$81.00--
$380.00Dec 18$84.40$87.30$85.85$98.50 10/07$72.30–$105.50$85.85--
$380.00Jan 15$88.30$92.20$90.25$50.00 08/26$76.55–$108.90$88.30--
$380.00Feb 19$95.00$98.80$96.90$63.00 08/31$83.80–$115.35$95.00--
$380.00May 21$109.00$113.40$111.20$113.00 10/14$97.35–$127.75$111.20--
$380.00Aug 20$121.00$126.00$123.50$130.10 10/08$109.50–$139.50$123.50--
$380.00Nov 19$132.50$137.00$134.75$139.80 10/08$120.00–$151.00$134.75--
$540.00Nov 20$2.65$6.90$4.78--$4.78–$4.78—$2.6521
$370.00Jan 15$96.60$100.00$98.30$51.50 09/08$83.65–$117.10$96.60--
$370.00Feb 19$102.50$106.80$104.65$69.60 08/31$90.60–$123.15$102.50--
$370.00May 21$115.50$119.50$117.50$80.78 09/09$103.55–$135.05$115.50--
$370.00Aug 20$127.00$132.00$129.50$91.00 09/09$115.50–$146.50$127.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.50$30.70$29.10$38.05 10/16$22.30–$44.55$29.10237
$460.00Dec 18$33.00$37.10$35.05$32.60 10/06$26.90–$48.25$33.00--
$460.00Jan 15$37.00$41.30$39.15$46.20 10/01$31.05–$51.30$39.15--
$460.00Feb 19$45.50$48.70$47.10$43.90 10/08$38.85–$57.85$45.50--
$450.00Nov 20$22.00$25.60$23.80$30.00 10/16$18.20–$38.35$23.80--
$450.00Dec 18$28.40$31.80$30.10$35.40 10/16$22.80–$42.40$30.10--
$450.00Jan 15$32.00$35.60$33.80$41.60 10/01$27.00–$45.35$33.80--
$450.00Feb 19$40.00$43.90$41.95$38.30 10/08$34.35–$52.25$40.00--
$450.00Apr 16$46.00$50.10$48.05$49.18 10/02$39.80–$57.05$48.05--
$450.00Nov 19$67.50$72.50$70.00$58.90 10/12$60.50–$76.00$67.50--
$470.00Nov 20$33.00$36.60$34.80$31.50 10/06$26.30–$51.15$33.00444
$470.00Dec 18$38.50$42.40$40.45$41.30 10/14$31.50–$54.65$40.45--
$470.00Jan 15$43.00$46.70$44.85$47.00 10/02$35.85–$57.65$44.85--
$470.00Feb 19$51.00$53.90$52.45$49.00 10/08$43.95–$63.90$51.00--
$470.00May 21$62.50$66.40$64.45$64.70 09/24$54.85–$73.55$64.45--
$440.00Nov 20$17.50$21.70$19.60$20.90 10/14$14.85–$32.80$19.60--
$440.00Dec 18$23.20$27.00$25.10$27.70 10/02$19.35–$36.90$25.10--
$440.00Jan 15$27.50$31.40$29.45$34.80 10/16$23.10–$39.85$29.45--
$440.00Feb 19$35.00$39.00$37.00$43.15 10/16$30.50–$46.80$37.00--
$440.00May 21$46.50$50.70$48.60$76.80 09/04$40.80–$56.60$48.60--
$480.00Nov 20$39.50$42.70$41.10$31.68 10/12$31.90–$57.80$39.5051
$480.00Dec 18$44.50$48.50$46.50$38.20 10/13$36.45–$61.30$44.50--
$480.00Jan 15$49.30$52.50$50.90$48.00 10/14$40.90–$64.15$49.30--
$480.00Feb 19$57.00$59.80$58.40$55.10 10/08$48.85–$70.30$57.00--
$430.00Nov 20$13.50$18.10$15.80$21.40 10/16$11.55–$27.45$15.80--
$430.00Dec 18$19.10$23.50$21.30$16.00 10/13$16.15–$31.75$19.10--
$430.00Jan 15$24.50$25.80$25.15$30.30 10/16$19.55–$34.85$25.15--
$430.00Feb 19$31.00$34.40$32.70$27.50 10/13$26.65–$41.50$31.00--
$430.00May 21$41.60$46.30$43.95$69.30 09/04$36.45–$51.75$43.95--
$490.00Dec 18$51.50$54.90$53.20$41.30 10/12$42.15–$68.40$51.50--
$490.00Feb 19$63.00$66.80$64.90$61.10 10/08$54.30–$77.00$63.00--
$420.00Nov 20$10.50$14.80$12.65$17.50 10/16$9.35–$22.85$12.65--
$420.00Dec 18$15.60$20.00$17.80$13.40 10/13$13.30–$26.95$15.60--
$420.00Jan 15$19.50$23.50$21.50$26.00 09/21$16.45–$30.25$21.50--
$420.00Feb 19$26.50$30.60$28.55$33.10 09/25$22.95–$36.70$28.55--
$420.00Apr 16$32.10$36.50$34.30$35.27 10/02$27.85–$41.70$34.30--
$420.00May 21$37.50$41.80$39.65$35.35 10/06$32.80–$46.85$37.50--
$500.00Dec 18$58.00$61.80$59.90$51.80 10/06$47.80–$75.80$58.00--
$500.00Jan 15$62.00$65.60$63.80$76.00 09/21$52.10–$78.65$63.80--
$500.00Aug 20$88.50$93.50$91.00$80.60 10/12$79.50–$100.00$88.50--
$500.00Nov 19$95.50$100.50$98.00$104.25 10/16$87.00–$106.00$98.00--
$410.00Nov 20$7.80$12.10$9.95$9.00 10/14$7.00–$18.85$9.00390
$410.00Dec 18$12.60$17.00$14.80$16.50 10/16$10.70–$22.90$14.80--
$410.00Jan 15$16.00$19.70$17.85$18.00 10/05$13.85–$25.90$17.85--
$410.00Apr 16$28.70$32.50$30.60$37.00 09/21$24.40–$37.10$30.60--
$410.00Nov 19$48.50$53.50$51.00$51.97 09/21$43.25–$55.75$51.00--
$510.00Nov 20$61.00$65.50$63.25$50.00 10/13$49.50–$81.55$61.00--
$510.00Aug 20$94.50$99.50$97.00$88.30 10/13$85.25–$106.50$94.50--
$510.00Nov 19$102.00$106.70$104.35$110.75 10/16$92.75–$112.50$104.35--
$400.00Nov 20$6.00$9.00$7.50$5.00 10/13$5.25–$14.90$6.00--
$400.00Dec 18$9.80$14.00$11.90$10.04 10/07$8.85–$19.05$10.04--
$400.00Jan 15$13.00$16.70$14.85$19.12 10/16$11.05–$22.05$14.85--
$400.00Feb 19$20.50$23.20$21.85$25.40 09/25$16.80–$28.25$21.85--
$400.00Nov 19$44.00$49.00$46.50$43.03 10/14$39.50–$51.50$44.00--
$520.00Nov 20$70.20$73.30$71.75$65.00 10/08$56.45–$89.85$70.20--
$520.00Dec 18$73.50$76.90$75.20$65.40 10/06$61.10–$91.75$73.50--
$520.00Aug 20$101.00$106.00$103.50$94.30 10/13$91.75–$113.50$101.00--
$390.00Nov 20$4.00$6.80$5.40$8.60 10/16$4.28–$11.45$5.40--
$390.00Dec 18$7.40$12.00$9.70$10.85 10/05$7.10–$15.80$9.70--
$390.00Jan 15$10.90$14.70$12.80$16.15 10/16$9.30–$18.75$12.80--
$390.00Feb 19$16.10$20.40$18.25$15.80 10/08$14.50–$24.95$16.10--
$390.00Apr 16$21.30$25.50$23.40$26.23 09/30$18.55–$29.25$23.40--
$380.00Nov 20$2.55$6.30$4.43$5.00 10/16$3.30–$10.00$4.43--
$380.00Dec 18$5.70$10.00$7.85$9.00 10/02$5.70–$13.30$7.85--
$380.00Jan 15$9.50$12.90$11.20$13.47 10/16$7.70–$15.85$11.20--
$380.00Feb 19$14.40$17.70$16.05$12.20 10/13$12.45–$21.50$14.40--
$380.00Aug 20$30.00$35.00$32.50$32.10 09/21$26.75–$37.50$32.10--
$540.00Nov 20$87.50$90.30$88.90$116.50 09/15$72.00–$107.45$88.90--
$370.00Nov 20$1.45$5.90$3.68$3.40 10/08$2.20–$7.80$3.40--
$370.00Dec 18$4.10$8.50$6.30$10.30 09/21$4.68–$10.65$6.30--
$370.00Jan 15$6.40$11.00$8.70$15.36 09/18$6.25–$13.30$8.70--
$370.00Feb 19$12.20$15.10$13.65$15.15 10/16$9.95–$18.50$13.65--
$370.00May 21$19.80$24.50$22.15$26.00 09/28$17.50–$26.65$22.15--
$370.00Nov 19$33.00$38.00$35.50$38.70 09/29$29.75–$39.50$35.50--
$360.00Nov 20$0.50$5.00$2.75$4.15 10/16$2.25–$6.10$2.75--
$360.00Dec 18$2.50$7.20$4.85$8.20 09/28$3.30–$8.55$4.85--
$360.00Feb 19$9.70$12.70$11.20$9.35 10/07$8.65–$15.50$9.70--
$360.00Aug 20$23.50$28.50$26.00$30.50 09/15$21.25–$30.00$26.00--
$360.00Nov 19$29.50$34.50$32.00$38.19 09/18$26.50–$35.50$32.00--
$560.00Nov 20$105.20$108.50$106.85$155.50 09/10$88.80–$126.05$106.85--
$560.00Dec 18$107.40$111.00$109.20$96.84 10/06$91.55–$126.85$107.40--
$350.00Nov 20$0.05$4.70$2.38$2.00 10/16$1.10–$4.95$2.00--
$350.00Dec 18$1.50$6.20$3.85$6.90 09/28$2.95–$6.75$3.85--
$350.00Feb 19$7.10$11.40$9.25$13.00 09/28$7.25–$13.20$9.25--
$350.00Apr 16$10.80$15.10$12.95$15.11 09/25$9.60–$16.65$12.95--
$350.00Aug 20$20.50$25.50$23.00$41.93 08/20$18.75–$27.00$23.00--
$350.00Nov 19$26.50$31.50$29.00$42.50 08/26$24.50–$32.50$29.00--
$340.00Nov 20$0.00$4.70$2.35$10.12 09/08$1.38–$3.90$2.35--
$340.00Jan 15$2.65$6.80$4.72$7.10 09/28$3.10–$7.10$4.72--
$340.00Feb 19$5.50$9.40$7.45$9.60 09/24$5.80–$11.05$7.45--
$340.00Apr 16$8.80$13.50$11.15$13.03 09/25$8.30–$14.25$11.15--
$330.00Nov 20$0.10$4.10$2.10$10.55 08/25$1.02–$3.03$2.10--
$330.00Dec 18$0.05$4.60$2.32$8.10 09/09$2.15–$4.25$2.32--
$330.00Jan 15$1.75$5.40$3.58$17.00 08/20$2.38–$5.75$3.58--
$330.00Feb 19$4.50$8.40$6.45$7.90 09/24$4.60–$9.25$6.45--
$320.00Nov 20$0.00$4.30$2.15$5.00 09/04$1.75–$2.40$2.15--
$320.00Feb 19$3.10$7.10$5.10$6.30 09/24$4.00–$7.95$5.10--
$320.00Apr 16$5.50$9.80$7.65$17.30 09/02$5.75–$10.30$7.65--
$310.00Feb 19$2.00$6.40$4.20$10.90 09/04$3.00–$6.40$4.20--
$310.00Dec 18$0.25$2.65$1.45--$1.45–$1.45—$0.2525

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 242
Total Puts 272
Put/Call Ratio 1.12
Net Difference -30

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,208
Total Puts 2,317
Average Put/Call Ratio 1.30
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