Tour v531
FFIV
F5 INC
$461.60 +1.36%
$461.00 (-0.13%)🌙
as of 10/26 06:00 PM
(10/26 14:07) ◀
|
Monday, October 26, 2026 (6:00pm)
January 2026
|
▶ (10/27 14:05)
◀ 10/26 18:00 ▶

Option Volume

Detail
ℹ
Current (10/26) 281
Calls: 235 (84%)
Puts: 46 (16%)
Prior (10/23) 514
Calls: 242 (47%)
Puts: 272 (53%)
Current vs Prior -45.33%
Calls: -2.89% (Calls)
Puts: -83.09% (Puts)
Prior 7-Day Total 5,506
Calls: 3,168 (58%)
Puts: 2,338 (42%)
Prior 7-Day Average 786
Calls: 452 (58%)
Puts: 334 (42%)
Current vs Prior 7-Day Avg -64.28%
Calls: -48.07%
Puts: -86.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $1.36M
Calls: $1.31M (96%)
Puts: $47.5K (4%)
Prior (10/23) $1.62M
Calls: $693.7K (43%)
Puts: $930.0K (57%)
Current vs Prior -16.49%
Calls: +88.60%
Puts: -94.89%
Prior 7-Day Total $6.86M
Calls: $3.55M (52%)
Puts: $3.31M (48%)
Prior 7-Day Average $979.7K
Calls: $506.5K (52%)
Puts: $473.1K (48%)
Current vs Prior 7-Day Avg +38.40%
Calls: +158.30%
Puts: -89.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.20
Prior (10/23) 1.12
Current vs Prior -82.58%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -85.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 11,345
Calls: 6,142 (54%)
Puts: 5,203 (46%)
Prior (10/23) 1,345
Calls: 196 (15%)
Puts: 1,149 (85%)
Current vs Prior +743.49%
Prior 7-Day Total 9,430
Calls: 4,218 (45%)
Puts: 5,212 (55%)
Prior 7-Day Average 1,347
Calls: 602 (45%)
Puts: 744 (55%)
Current vs Prior 7-Day Avg +742.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.06% | 15.80%
Prior 13.19% | 16.11%
Current vs Prior -0.93% | -1.88%
Prior 7-Day Avg 12.27% | 15.97%
Current vs 7-Day Avg +6.45% | -1.03%
Prior 7-Day Eod 13.19% | 16.11%
Current vs 7-Day Eod -0.93% | -1.88%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 10.34%
Calls: 10.27% | 11.83%
Puts: 7.06% | 8.86%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +63.09% | +31.05%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +63.09% | +31.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.31M) vs puts ($47.5K). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (235 calls vs 46 puts). P/C ratio dropping 83% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 10 of results (avg 5.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2085.1088.90$87.004.4%--0.9034
$390.00Nov 2076.2079.70$77.954.5%--0.8727
$400.00Nov 2067.6071.20$69.405.2%20.847
$410.00Nov 2059.7063.20$61.455.7%10.816
$430.00Nov 2045.3048.00$46.655.8%--0.7195
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2081.7085.00$83.354.0%--0.8313
$460.00Nov 2025.4026.60$26.004.6%10.46240
$480.00Nov 2035.8038.50$37.157.3%--0.5853

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. 12 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2085.1088.90$87.004.4%--0.9034
$390.00Nov 2076.2079.70$77.954.5%--0.8727
$400.00Nov 2067.6071.20$69.405.2%20.847
$410.00Nov 2059.7063.20$61.455.7%10.816
$420.00Nov 2051.8055.80$53.807.4%10.7564
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2081.7085.00$83.354.0%--0.8313
$480.00Nov 2035.8038.50$37.157.3%--0.5853
$470.00Nov 2029.5033.50$31.5012.7%10.52362

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 47, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2011.3014.20$12.7522.7%50.32287
$540.00Nov 203.607.50$5.5570.3%40.1622
$400.00Nov 2067.6071.20$69.405.2%20.847
$480.00Nov 2018.0021.30$19.6516.8%20.4285
$550.00Nov 202.406.50$4.4592.1%20.1412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2015.1019.30$17.2024.4%50.35121
$400.00Nov 205.008.20$6.6048.5%40.1636
$410.00Nov 206.2010.20$8.2048.8%40.20391
$450.00Nov 2019.6023.40$21.5017.7%40.4077
$380.00Nov 202.404.90$3.6568.5%30.1065

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. 22 found (best R:R 5.90, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$1.45$8.55$1.4532%5.90$501.45
$480.00$490.00Nov 20$3.15$6.85$3.1542%2.17$483.15
$460.00$470.00Nov 20$4.55$5.45$4.5554%1.20$464.55
$450.00$460.00Nov 20$5.20$4.80$5.2060%0.92$455.20
$520.00$530.00Nov 20$1.70$8.30$1.7024%4.88$521.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Nov 20$2.35$7.65$2.3529%3.26$427.65
$410.00$400.00Nov 20$1.60$8.40$1.6020%5.25$408.40
$480.00$470.00Nov 20$5.65$4.35$5.6558%0.77$474.35
$460.00$450.00Nov 20$4.50$5.50$4.5046%1.22$455.50
$400.00$390.00Nov 20$1.55$8.45$1.5516%5.45$398.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.48, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$3.75$3.75$6.2563%0.60$493.75
$530.00$540.00Nov 20$1.85$1.85$8.1580%0.23$531.85
$470.00$480.00Nov 20$4.60$4.60$5.4052%0.85$474.60
$510.00$520.00Nov 20$2.20$2.20$7.8072%0.28$512.20
$540.00$550.00Nov 20$1.10$1.10$8.9084%0.12$541.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Nov 20$3.25$3.25$6.7575%0.48$416.75
$450.00$440.00Nov 20$4.30$4.30$5.7060%0.75$445.70
$390.00$380.00Nov 20$1.40$1.40$8.6087%0.16$388.60
$440.00$430.00Nov 20$3.40$3.40$6.6065%0.52$436.60
$400.00$390.00Nov 20$1.55$1.55$8.4584%0.18$398.45

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. 7 found (cheapest 11.87% of stock, avg 12.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Nov 20$28.80$26.00$54.80$405.20$514.8011.87%
$450.00Nov 20$34.00$21.50$55.50$394.50$505.5012.02%
$470.00Nov 20$24.25$31.50$55.75$414.25$525.7512.08%
$480.00Nov 20$19.65$37.15$56.80$423.20$536.8012.31%
$440.00Nov 20$40.00$17.20$57.20$382.80$497.2012.39%
$430.00Nov 20$46.65$13.80$60.45$369.55$490.4513.10%
$420.00Nov 20$53.80$11.45$65.25$354.75$485.2514.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.93% of stock, avg 7.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Nov 20$11.30$11.45$22.75$397.25$532.75
$510.00$430.00Nov 20$11.30$13.80$25.10$404.90$535.10
$500.00$420.00Nov 20$12.75$11.45$24.20$395.80$524.20
$500.00$430.00Nov 20$12.75$13.80$26.55$403.45$526.55
$510.00$440.00Nov 20$11.30$17.20$28.50$411.50$538.50
$500.00$440.00Nov 20$12.75$17.20$29.95$410.05$529.95
$490.00$420.00Nov 20$16.50$11.45$27.95$392.05$517.95
$490.00$430.00Nov 20$16.50$13.80$30.30$399.70$520.30
$490.00$440.00Nov 20$16.50$17.20$33.70$406.30$523.70
$510.00$450.00Nov 20$11.30$21.50$32.80$417.20$542.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.04, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420530/540Nov 20$5.10$4.9055%1.04$414.90$535.10
410/420540/550Nov 20$4.35$5.6559%0.77$415.65$544.35
410/420510/520Nov 20$5.45$4.5547%1.20$414.55$515.45
410/420520/530Nov 20$4.95$5.0551%0.98$415.05$524.95
380/390530/540Nov 20$3.25$6.7567%0.48$386.75$533.25
390/400530/540Nov 20$3.40$6.6064%0.52$396.60$533.40
430/440530/540Nov 20$5.25$4.7545%1.11$434.75$535.25
380/390540/550Nov 20$2.50$7.5071%0.33$387.50$542.50
380/390510/520Nov 20$3.60$6.4059%0.56$386.40$513.60
400/410530/540Nov 20$3.45$6.5560%0.53$406.55$533.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Nov 20$0.30$9.709%32.33
$420.00$430.00$440.00Nov 20$0.50$9.5010%19.00
$410.00$420.00$430.00Nov 20$0.50$9.5010%19.00
$450.00$460.00$470.00Nov 20$0.65$9.3512%14.38
$430.00$440.00$450.00Nov 20$0.65$9.3511%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.15$9.8511%65.67
$440.00$450.00$460.00Nov 20$0.20$9.8012%49.00
$390.00$400.00$410.00Nov 20$0.05$9.957%199.00
$380.00$390.00$400.00Nov 20$0.15$9.856%65.67
$430.00$440.00$450.00Nov 20$0.90$9.1011%10.11

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 $-2.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Nov 20-$3.35$6.65
$530.00$540.001:2Nov 20-$3.70$6.30
$520.00$530.001:2Nov 20-$5.70$4.30
$510.00$520.001:2Nov 20-$6.90$3.10
$490.00$500.001:2Nov 20-$9.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Nov 20-$2.25$7.75
$400.00$390.001:2Nov 20-$3.50$6.50
$380.00$370.001:2Nov 20-$3.51$6.49
$420.00$410.001:2Nov 20-$4.95$5.05
$410.00$400.001:2Nov 20-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.00%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$23.100.481.8%5.00%6.82%151
$480.00Nov 20$18.000.424.0%3.90%7.89%285
$490.00Nov 20$14.500.376.2%3.14%9.29%19
$500.00Nov 20$11.300.328.3%2.45%10.77%5287
$510.00Nov 20$9.600.2810.5%2.08%12.56%114
$520.00Nov 20$7.400.2412.7%1.60%14.25%--196
$530.00Nov 20$6.400.2014.8%1.39%16.20%1108
$540.00Nov 20$3.600.1617.0%0.78%17.76%422
$550.00Nov 20$2.400.1419.1%0.52%19.67%212

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 619 vol/day, 181 traded recently)

FFIV averages only 619 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 $430.00 11-19 call last traded $111.02 on 10/08 (now $108.50/$112.50) — try a limit near $110.50. Also watch the $440.00 11-19 call last traded $100.22 on 10/22 (now $103.50/$107.50) — try a limit near $103.50; the $390.00 11-19 call last traded $134.80 on 10/08 (now $130.50/$135.50) — try a limit near $133.00. Most tradeable put: the $560.00 12-18 put last traded $96.84 on 10/06 (now $102.00/$105.50) — try a limit near $102.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.30$30.30$28.80$25.90 10/23$21.55–$40.80$27.30106
$460.00Dec 18$34.00$38.10$36.05$34.70 10/19$27.65–$46.85$34.7018
$460.00Jan 15$40.00$44.10$42.05$52.00 10/12$32.40–$52.70$42.0521
$460.00Feb 19$50.50$54.50$52.50$50.10 10/23$40.80–$62.55$50.509
$460.00Apr 16$59.20$63.60$61.40$61.00 09/24$48.60–$70.90$61.002
$460.00May 21$67.00$71.40$69.20$38.60 08/31$55.90–$78.75$67.004
$460.00Aug 20$81.00$85.00$83.00$89.12 10/07$69.00–$93.00$83.004
$460.00Nov 19$94.00$98.00$96.00$106.00 10/12$81.00–$106.00$96.0083
$470.00Nov 20$23.10$25.40$24.25$21.60 10/23$17.90–$35.20$23.1051
$470.00Dec 18$29.00$33.50$31.25$26.90 10/19$23.90–$41.50$29.00326
$470.00Jan 15$35.50$39.70$37.60$36.80 10/14$28.60–$47.10$36.808
$470.00Feb 19$45.50$50.10$47.80$44.90 09/25$37.05–$57.30$45.501
$470.00May 21$62.50$66.70$64.60$38.30 09/14$51.90–$73.80$62.504
$470.00Aug 20$76.50$81.00$78.75$82.08 10/06$65.00–$88.50$78.753
$470.00Nov 19$89.50$94.50$92.00$97.20 10/06$76.50–$101.50$92.007
$450.00Nov 20$32.00$36.00$34.00$30.90 10/23$25.60–$46.60$32.0088
$450.00Dec 18$39.00$43.50$41.25$35.80 10/22$31.80–$52.85$39.0018
$450.00Jan 15$45.60$49.30$47.45$37.45 09/28$36.60–$58.40$45.6037
$450.00Feb 19$55.50$58.40$56.95$53.00 10/01$45.15–$68.00$55.502
$450.00Apr 16$64.10$68.70$66.40$63.58 10/02$53.00–$76.15$64.103
$450.00May 21$72.10$76.50$74.30$76.50 10/08$60.30–$83.90$74.307
$450.00Aug 20$86.00$90.30$88.15$89.00 10/08$73.50–$98.00$88.153
$450.00Nov 19$98.50$102.50$100.50$103.14 10/08$85.00–$111.00$100.5019
$480.00Nov 20$18.00$21.30$19.65$17.22 10/23$14.50–$30.20$18.0085
$480.00Dec 18$25.00$29.10$27.05$33.13 10/07$20.45–$36.40$27.056
$480.00Jan 15$31.00$34.40$32.70$35.43 10/14$25.10–$42.10$32.709
$480.00Feb 19$41.50$44.70$43.10$37.20 10/01$33.35–$52.40$41.5026
$480.00Apr 16$50.00$54.60$52.30$56.00 10/06$40.90–$61.00$52.301
$480.00May 21$58.00$62.40$60.20$32.50 08/31$48.25–$69.40$58.001
$480.00Nov 19$85.00$90.00$87.50$80.11 09/30$73.00–$97.00$85.009
$440.00Nov 20$38.00$42.00$40.00$40.00 10/14$30.35–$53.45$40.0061
$440.00Dec 18$45.50$49.20$47.35$38.00 09/28$36.20–$59.20$45.5033
$440.00Jan 15$51.00$55.40$53.20$47.90 10/01$41.10–$64.50$51.004
$440.00Feb 19$60.70$64.50$62.60$54.30 10/16$49.65–$73.85$60.708
$440.00Apr 16$69.90$74.00$71.95$78.10 10/07$57.50–$82.00$71.952
$440.00May 21$77.30$81.50$79.40$76.22 10/02$64.80–$89.85$77.304
$440.00Aug 20$90.50$95.50$93.00$94.80 10/08$78.00–$103.50$93.001
$440.00Nov 19$103.50$107.50$105.50$100.22 10/22$89.50–$116.00$103.5021
$490.00Nov 20$14.50$18.50$16.50$14.40 10/19$11.95–$25.60$14.509
$490.00Dec 18$21.00$25.10$23.05$32.30 10/13$17.50–$31.80$23.05122
$490.00Jan 15$27.50$30.50$29.00$27.00 10/23$22.05–$37.65$27.5020
$490.00Feb 19$37.60$40.60$39.10$37.10 09/25$30.10–$47.90$37.601
$430.00Nov 20$45.30$48.00$46.65$47.70 10/16$35.50–$60.20$46.6595
$430.00Dec 18$51.80$55.50$53.65$37.85 09/18$41.15–$66.00$51.8041
$430.00Jan 15$56.50$61.20$58.85$66.80 10/13$46.05–$71.35$58.857
$430.00Feb 19$66.50$70.80$68.65$67.30 10/02$54.30–$79.95$67.307
$430.00Apr 16$75.20$79.50$77.35$84.00 10/07$62.20–$88.05$77.353
$430.00May 21$82.80$87.00$84.90$66.61 09/29$69.50–$95.15$82.801
$430.00Aug 20$96.00$101.00$98.50$99.90 10/08$82.50–$109.00$98.503
$430.00Nov 19$108.50$112.50$110.50$111.02 10/08$94.00–$121.50$110.5010
$500.00Nov 20$11.30$14.20$12.75$11.00 10/22$9.55–$21.25$11.30287
$500.00Dec 18$18.00$21.70$19.85$15.88 10/16$14.65–$27.70$18.0016
$500.00Jan 15$23.50$27.20$25.35$23.00 10/19$19.10–$33.70$23.5073
$500.00Feb 19$34.10$36.90$35.50$30.70 10/01$26.90–$43.90$34.103
$500.00Apr 16$42.00$46.30$44.15$48.50 10/06$34.05–$52.25$44.152
$500.00May 21$50.00$54.20$52.10$27.20 08/31$41.25–$60.45$50.001
$500.00Aug 20$64.00$69.00$66.50$64.24 09/24$54.00–$74.75$64.241
$500.00Nov 19$77.00$82.00$79.50$69.15 09/25$65.50–$88.00$77.005
$420.00Nov 20$51.80$55.80$53.80$44.50 10/22$40.70–$67.55$51.8064
$420.00Dec 18$58.20$62.30$60.25$53.00 10/01$46.55–$73.25$58.2054
$420.00Jan 15$63.30$68.00$65.65$72.50 10/07$51.25–$78.25$65.65208
$420.00Aug 20$101.50$106.50$104.00$105.00 10/08$87.50–$114.50$104.003
$420.00Nov 19$113.50$118.50$116.00$106.44 10/22$98.95–$126.75$113.5022
$420.00Feb 19$72.40$77.00$74.70--$74.70–$74.70—$72.40220
$510.00Nov 20$9.60$13.00$11.30$10.25 10/19$7.30–$17.65$10.2514
$510.00Dec 18$15.00$18.80$16.90$13.28 10/16$12.50–$16.90$15.002
$510.00Feb 19$30.00$33.70$31.85$27.50 10/01$24.05–$39.90$30.002
$510.00May 21$46.50$50.30$48.40$24.90 08/31$37.90–$56.50$46.501
$510.00Aug 20$60.00$65.00$62.50--$62.50–$62.50—$60.001
$410.00Nov 20$59.70$63.20$61.45$59.40 10/19$46.95–$75.40$59.706
$410.00Dec 18$65.50$69.50$67.50$26.90 09/08$52.40–$80.65$65.503
$410.00Jan 15$70.10$74.50$72.30$64.00 09/30$56.90–$85.35$70.109
$410.00Feb 19$79.00$83.50$81.25$46.20 08/26$65.10–$93.10$79.001
$410.00May 21$94.40$98.50$96.45$59.50 09/09$79.90–$107.30$94.403
$410.00Aug 20$107.00$112.00$109.50$111.00 10/08$92.50–$120.50$109.5020
$410.00Nov 19$119.00$124.00$121.50$118.50 10/14$104.25–$132.50$119.0024
$520.00Nov 20$7.40$10.80$9.10$8.40 10/19$6.30–$14.70$8.40196
$520.00Dec 18$12.00$16.30$14.15$10.00 10/16$9.90–$20.60$12.0019
$520.00Jan 15$17.50$21.40$19.45$20.42 10/02$14.20–$26.30$19.45287
$520.00Feb 19$27.00$31.10$29.05$26.00 10/19$21.50–$36.40$27.0010
$520.00May 21$43.00$46.90$44.95$22.70 08/31$34.90–$52.65$43.001
$520.00Nov 19$69.50$74.50$72.00--$72.00–$72.00—$69.505
$400.00Nov 20$67.60$71.20$69.40$65.00 10/23$53.25–$84.05$67.607
$400.00Dec 18$72.80$77.00$74.90$82.70 10/07$58.30–$88.55$74.9038
$400.00Aug 20$113.00$118.00$115.50$117.52 10/08$98.00–$127.00$115.503
$400.00Nov 19$124.50$129.50$127.00$134.50 10/12$109.25–$138.25$127.0012
$400.00Jan 15$77.50$82.00$79.75--$79.75–$79.75—$77.506
$400.00Feb 19$85.50$90.00$87.75--$87.75–$87.75—$85.502
$530.00Nov 20$6.40$8.40$7.40$9.40 10/14$4.90–$12.05$7.40108
$530.00Feb 19$24.00$28.10$26.05$27.00 10/08$19.05–$32.95$26.0520
$530.00May 21$39.50$43.60$41.55$38.00 10/01$32.05–$48.90$39.504
$530.00Nov 19$66.00$71.00$68.50$58.00 09/21$55.50–$76.50$66.00162
$390.00Nov 20$76.20$79.70$77.95$72.40 10/22$60.30–$92.40$76.2027
$390.00Dec 18$81.20$85.00$83.10$90.70 10/07$65.10–$96.65$83.10112
$390.00Jan 15$84.90$89.50$87.20$47.50 09/09$69.60–$100.55$84.909
$390.00Feb 19$92.50$97.00$94.75$72.52 09/15$77.20–$107.70$92.503
$390.00May 21$107.10$111.00$109.05$69.60 09/09$91.15–$120.85$107.10--
$390.00Aug 20$119.00$124.00$121.50$123.70 10/08$103.00–$133.00$121.502
$390.00Nov 19$130.50$135.50$133.00$134.80 10/08$114.75–$144.50$133.0013
$540.00Nov 20$3.60$7.50$5.55--$5.55–$5.55—$3.6022
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$25.40$26.60$26.00$31.40 10/23$22.30–$44.55$26.00240
$460.00Dec 18$30.00$33.30$31.65$32.60 10/06$26.90–$48.25$31.653
$460.00Jan 15$34.50$37.40$35.95$46.20 10/01$31.05–$51.30$35.951
$460.00Feb 19$43.00$46.10$44.55$43.90 10/08$38.85–$57.85$43.9014
$460.00Nov 19$70.00$74.50$72.25--$72.25–$72.25—$70.0099
$470.00Nov 20$29.50$33.50$31.50$35.50 10/23$26.30–$51.15$31.50362
$470.00Dec 18$35.50$38.30$36.90$42.00 10/19$31.50–$54.65$36.9010
$470.00Jan 15$40.00$43.40$41.70$47.00 10/02$35.85–$57.65$41.702
$470.00Feb 19$48.20$51.80$50.00$49.00 10/08$43.95–$63.90$49.0021
$470.00May 21$59.10$63.20$61.15$64.70 09/24$54.85–$73.55$61.151
$450.00Nov 20$19.60$23.40$21.50$27.20 10/22$18.20–$38.35$21.5077
$450.00Dec 18$25.00$28.60$26.80$35.40 10/16$22.80–$42.40$26.802
$450.00Jan 15$29.50$33.30$31.40$41.60 10/01$27.00–$45.35$31.4091
$450.00Feb 19$37.70$40.80$39.25$38.30 10/08$34.35–$52.25$38.3012
$450.00Apr 16$43.20$47.20$45.20$49.18 10/02$39.80–$57.05$45.202
$450.00Nov 19$65.00$69.00$67.00$58.90 10/12$60.50–$76.00$65.005
$480.00Nov 20$35.80$38.50$37.15$43.90 10/23$31.90–$57.80$37.1553
$480.00Dec 18$41.50$44.60$43.05$38.20 10/13$36.45–$61.30$41.504
$480.00Jan 15$45.60$48.50$47.05$48.00 10/14$40.90–$64.15$47.057
$480.00Feb 19$54.00$56.70$55.35$55.10 10/08$48.85–$70.30$55.109
$480.00Aug 20$73.00$78.00$75.50--$75.50–$75.50—$73.001
$440.00Nov 20$15.10$19.30$17.20$22.92 10/22$14.85–$32.80$17.20121
$440.00Dec 18$20.50$24.50$22.50$27.70 10/02$19.35–$36.90$22.504
$440.00Jan 15$25.00$28.80$26.90$34.80 10/16$23.10–$39.85$26.907
$440.00Feb 19$33.60$36.70$35.15$43.15 10/16$30.50–$46.80$35.1523
$440.00May 21$44.10$48.50$46.30$76.80 09/04$40.80–$56.60$46.309
$440.00Apr 16$38.60$43.00$40.80--$40.80–$40.80—$38.601
$490.00Dec 18$47.50$50.20$48.85$41.30 10/12$42.15–$68.40$47.504
$490.00Feb 19$60.00$62.50$61.25$61.10 10/08$54.30–$77.00$61.1011
$490.00Jan 15$52.00$54.70$53.35--$53.35–$53.35—$52.0012
$430.00Nov 20$11.60$16.00$13.80$18.67 10/22$11.55–$27.45$13.8013
$430.00Dec 18$17.00$20.60$18.80$16.00 10/13$16.15–$31.75$17.008
$430.00Jan 15$21.60$24.80$23.20$26.30 10/22$19.55–$34.85$23.2015
$430.00Feb 19$28.70$32.90$30.80$27.50 10/13$26.65–$41.50$28.7022
$430.00May 21$39.60$44.00$41.80$69.30 09/04$36.45–$51.75$41.8058
$430.00Nov 19$55.50$59.50$57.50--$57.50–$57.50—$55.501
$500.00Dec 18$54.50$56.60$55.55$51.80 10/06$47.80–$75.80$54.501
$500.00Jan 15$58.50$61.00$59.75$76.00 09/21$52.10–$78.65$59.751
$500.00Aug 20$85.00$90.00$87.50$80.60 10/12$79.50–$100.00$85.001
$500.00Nov 19$92.50$97.00$94.75$104.25 10/16$87.00–$106.00$94.75--
$500.00Feb 19$66.00$68.80$67.40--$67.40–$67.40—$66.004
$420.00Nov 20$10.40$12.50$11.45$12.40 10/19$9.35–$22.85$11.4514
$420.00Dec 18$14.50$18.00$16.25$13.40 10/13$13.30–$26.95$14.5011
$420.00Jan 15$17.50$21.50$19.50$26.00 09/21$16.45–$30.25$19.501
$420.00Feb 19$24.50$28.70$26.60$30.80 10/19$22.95–$36.70$26.60414
$420.00Apr 16$30.90$34.30$32.60$35.27 10/02$27.85–$41.70$32.601
$420.00May 21$35.60$39.80$37.70$35.35 10/06$32.80–$46.85$35.602
$510.00Nov 20$56.50$59.70$58.10$50.00 10/13$49.50–$81.55$56.501
$510.00Aug 20$91.00$96.00$93.50$88.30 10/13$85.25–$106.50$91.0078
$510.00Nov 19$99.00$103.00$101.00$110.75 10/16$92.75–$112.50$101.001
$510.00Feb 19$72.50$76.10$74.30--$74.30–$74.30—$72.502
$410.00Nov 20$6.20$10.20$8.20$10.10 10/23$7.00–$18.85$8.20391
$410.00Dec 18$10.80$15.00$12.90$16.50 10/16$10.70–$22.90$12.9010
$410.00Jan 15$14.60$18.30$16.45$18.00 10/05$13.85–$25.90$16.4511
$410.00Apr 16$27.30$30.50$28.90$37.00 09/21$24.40–$37.10$28.901
$410.00Nov 19$46.50$51.00$48.75$52.20 10/19$43.25–$55.75$48.751
$410.00Aug 20$39.30$44.00$41.65--$41.65–$41.65—$39.302
$520.00Nov 20$64.80$68.30$66.55$65.00 10/08$56.45–$89.85$65.002
$520.00Dec 18$68.50$72.00$70.25$65.40 10/06$61.10–$91.75$68.504
$520.00Aug 20$97.50$102.50$100.00$94.30 10/13$91.75–$113.50$97.5091
$520.00Nov 19$105.00$109.50$107.25--$107.25–$107.25—$105.00150
$400.00Nov 20$5.00$8.20$6.60$9.30 10/22$5.25–$14.90$6.6036
$400.00Dec 18$8.40$13.00$10.70$10.04 10/07$8.85–$19.05$10.0414
$400.00Jan 15$11.90$16.00$13.95$17.30 10/19$11.05–$22.05$13.9588
$400.00Feb 19$18.50$22.10$20.30$25.40 09/25$16.80–$28.25$20.301
$400.00Nov 19$42.00$47.00$44.50$43.03 10/14$39.50–$51.50$43.032
$530.00Nov 20$73.40$76.50$74.95$82.40 10/23$64.20–$98.75$74.951
$390.00Nov 20$3.30$6.80$5.05$6.60 10/19$4.28–$11.45$5.0519
$390.00Dec 18$6.80$11.00$8.90$9.80 10/19$7.10–$15.80$8.9019
$390.00Jan 15$9.60$13.50$11.55$16.15 10/16$9.30–$18.75$11.558
$390.00Feb 19$15.60$18.90$17.25$15.80 10/08$14.50–$24.95$15.801
$390.00Apr 16$20.20$24.00$22.10$26.23 09/30$18.55–$29.25$22.102
$390.00May 21$24.70$29.00$26.85--$26.85–$26.85—$24.701
$390.00Nov 19$38.00$43.00$40.50--$40.50–$40.50—$38.006
$540.00Nov 20$81.70$85.00$83.35$116.50 09/15$72.00–$107.45$83.3513
$540.00Nov 19$118.00$122.50$120.25--$120.25–$120.25—$118.001
$380.00Nov 20$2.40$4.90$3.65$4.73 10/23$3.30–$10.00$3.6565
$380.00Dec 18$4.70$9.00$6.85$8.20 10/19$5.70–$13.30$6.8521
$380.00Jan 15$7.60$10.60$9.10$12.15 10/19$7.70–$15.85$9.1083
$380.00Feb 19$13.00$16.70$14.85$12.20 10/13$12.45–$21.50$13.0054
$380.00Aug 20$28.00$33.00$30.50$32.10 09/21$26.75–$37.50$30.501
$370.00Nov 20$1.85$5.30$3.58$3.40 10/08$2.20–$7.80$3.40110
$370.00Dec 18$3.30$8.00$5.65$7.40 10/19$4.68–$10.65$5.6527
$370.00Jan 15$5.90$10.00$7.95$15.36 09/18$6.25–$13.30$7.951
$370.00Feb 19$10.50$13.80$12.15$15.15 10/16$9.95–$18.50$12.1533
$370.00May 21$18.80$22.90$20.85$26.00 09/28$17.50–$26.65$20.8511
$370.00Nov 19$31.50$36.00$33.75$38.70 09/29$29.75–$39.50$33.754
$560.00Nov 20$100.20$103.00$101.60$155.50 09/10$88.80–$126.05$101.60--
$560.00Dec 18$102.00$105.50$103.75$96.84 10/06$91.55–$126.85$102.004
$360.00Nov 20$0.50$4.30$2.40$4.15 10/16$2.25–$6.10$2.4068
$360.00Dec 18$2.05$6.70$4.38$8.20 09/28$3.30–$8.55$4.383
$360.00Feb 19$8.20$12.20$10.20$9.35 10/07$8.65–$15.50$9.354
$360.00Aug 20$22.00$27.00$24.50$30.50 09/15$21.25–$30.00$24.50--
$360.00Nov 19$28.00$33.00$30.50$38.19 09/18$26.50–$35.50$30.5010
$360.00Jan 15$4.50$8.50$6.50--$6.50–$6.50—$4.501
$350.00Nov 20$0.75$3.50$2.13$1.75 10/19$1.10–$4.95$1.7553
$350.00Dec 18$1.50$5.20$3.35$6.90 09/28$2.95–$6.75$3.353
$350.00Feb 19$6.50$10.60$8.55$13.00 09/28$7.25–$13.20$8.556
$350.00Apr 16$10.10$14.50$12.30$15.11 09/25$9.60–$16.65$12.3010
$350.00Nov 19$25.00$30.00$27.50$42.50 08/26$24.50–$32.50$27.5020

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 235
Total Puts 46
Put/Call Ratio 0.20
Net Difference 189

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,168
Total Puts 2,338
Average Put/Call Ratio 1.33
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