Tour v531
FFIV
F5 INC
$365.53 -20.43%
$364.09 (-0.39%)🌙
as of 10/28 06:28 PM
(10/28 16:00) ◀
|
Wednesday, October 28, 2026 (6:28pm)
January 2026
|
▶ (10/29 18:28)
◀ 10/28 18:28 ▶

Option Volume

Detail
ℹ
Current (10/28) 5,701
Calls: 4,029 (71%)
Puts: 1,672 (29%)
Prior (10/27) 2,321
Calls: 1,511 (65%)
Puts: 810 (35%)
Current vs Prior +145.63%
Calls: +166.64% (Calls)
Puts: +106.42% (Puts)
Prior 7-Day Total 6,157
Calls: 3,613 (59%)
Puts: 2,544 (41%)
Prior 7-Day Average 879
Calls: 516 (59%)
Puts: 363 (41%)
Current vs Prior 7-Day Avg +548.16%
Calls: +680.60%
Puts: +360.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $8.67M
Calls: $4.25M (49%)
Puts: $4.42M (51%)
Prior (10/27) $5.87M
Calls: $4.01M (68%)
Puts: $1.85M (32%)
Current vs Prior +47.80%
Calls: +5.90%
Puts: +138.48%
Prior 7-Day Total $12.34M
Calls: $8.04M (65%)
Puts: $4.30M (35%)
Prior 7-Day Average $1.76M
Calls: $1.15M (65%)
Puts: $613.7K (35%)
Current vs Prior 7-Day Avg +392.02%
Calls: +269.90%
Puts: +620.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.41
Prior (10/27) 0.54
Current vs Prior -22.59%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -67.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 7,480
Calls: 4,011 (54%)
Puts: 3,469 (46%)
Prior (10/27) 11,487
Calls: 6,263 (55%)
Puts: 5,224 (45%)
Current vs Prior -34.88%
Prior 7-Day Total 28,281
Calls: 14,431 (51%)
Puts: 13,850 (49%)
Prior 7-Day Average 4,040
Calls: 2,061 (51%)
Puts: 1,978 (49%)
Current vs Prior 7-Day Avg +85.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.38% | 13.71%
Prior 13.15% | 15.79%
Current vs Prior -21.04% | -13.22%
Prior 7-Day Avg 13.39% | 16.04%
Current vs 7-Day Avg -22.47% | -14.56%
Prior 7-Day Eod 13.15% | 15.79%
Current vs 7-Day Eod -21.04% | -13.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.32% | 11.34%
Calls: 11.59% | 9.59%
Puts: 11.05% | 13.09%
Prior 6.88% | 8.51%
Calls: 6.35% | 7.44%
Puts: 7.41% | 9.58%
Current vs Prior +64.53% | +33.25%
Prior 7-Day Avg 6.01% | 8.33%
Calls: 5.28% | 9.45%
Puts: 6.75% | 7.21%
Current vs 7-Day Avg +88.26% | +36.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (392% higher). Unusually high activity with volume up 146% vs prior - elevated interest. Volume explosion - 549% above 7-day average (5,701 vs avg 879). Extreme bullish P/C ratio of 0.41 - heavy call buying (4,029 calls vs 1,672 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 11 of results (avg 6.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2010.4010.70$10.552.8%5110.3962
$310.00Nov 2055.8059.10$57.455.7%80.933
$330.00Nov 2038.5041.00$39.756.3%50.841
$370.00Nov 2013.9015.10$14.508.3%1420.48--
$340.00Nov 2030.6033.50$32.059.0%90.772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2064.3067.00$65.654.1%140.9726
$420.00Nov 2055.0057.40$56.204.3%360.91277
$410.00Nov 2046.0048.50$47.255.3%120.86398
$400.00Nov 2037.5040.10$38.806.7%280.7964
$390.00Nov 2030.0032.20$31.107.1%1360.7225

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 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2055.8059.10$57.455.7%80.933
$330.00Nov 2038.5041.00$39.756.3%50.841
$340.00Nov 2030.6033.50$32.059.0%90.772
$350.00Nov 2023.7026.70$25.2011.9%50.6821
$360.00Nov 2018.7021.00$19.8511.6%1070.5820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2064.3067.00$65.654.1%140.9726
$420.00Nov 2055.0057.40$56.204.3%360.91277
$410.00Nov 2046.0048.50$47.255.3%120.86398
$400.00Nov 2037.5040.10$38.806.7%280.7964
$390.00Nov 2030.0032.20$31.107.1%1360.7225

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.7K, top 511)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2010.4010.70$10.552.8%5110.3962
$400.00Nov 204.305.60$4.9526.3%4380.237
$430.00Nov 200.051.90$0.98188.8%3770.0696
$370.00Nov 2013.9015.10$14.508.3%1420.48--
$390.00Nov 205.407.70$6.5535.1%1280.2968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2017.1019.10$18.1011.0%1420.52140
$390.00Nov 2030.0032.20$31.107.1%1360.7225
$320.00Nov 201.252.90$2.0879.3%1210.109
$350.00Nov 208.309.70$9.0015.6%1150.3376
$360.00Nov 2012.2014.00$13.1013.7%650.4272

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. 16 found (best R:R 0.87, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$5.35$4.65$5.3568%0.87$355.35
$390.00$400.00Nov 20$1.60$8.40$1.6029%5.25$391.60
$370.00$380.00Nov 20$3.95$6.05$3.9548%1.53$373.95
$410.00$420.00Nov 20$1.07$8.93$1.0716%8.35$411.07
$360.00$370.00Nov 20$5.35$4.65$5.3558%0.87$365.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$0.60$9.40$0.6010%15.67$319.40
$380.00$370.00Nov 20$5.95$4.05$5.9562%0.68$374.05
$340.00$330.00Nov 20$2.02$7.98$2.0224%3.95$337.98
$370.00$360.00Nov 20$5.00$5.00$5.0052%1.00$365.00
$360.00$350.00Nov 20$4.10$5.90$4.1042%1.44$355.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.67, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Nov 20$4.00$4.00$6.0061%0.67$384.00
$420.00$430.00Nov 20$1.15$1.15$8.8588%0.13$421.15
$400.00$410.00Nov 20$1.75$1.75$8.2577%0.21$401.75
$410.00$420.00Nov 20$1.07$1.07$8.9384%0.12$411.07
$370.00$380.00Nov 20$3.95$3.95$6.0552%0.65$373.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$0.98$0.98$9.0293%0.11$309.02
$350.00$340.00Nov 20$3.25$3.25$6.7567%0.48$346.75
$330.00$320.00Nov 20$1.65$1.65$8.3584%0.20$328.35
$360.00$350.00Nov 20$4.10$4.10$5.9058%0.69$355.90
$340.00$330.00Nov 20$2.02$2.02$7.9876%0.25$337.98

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. 8 found (cheapest 8.92% of stock, avg 10.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 20$14.50$18.10$32.60$337.40$402.608.92%
$360.00Nov 20$19.85$13.10$32.95$327.05$392.959.01%
$350.00Nov 20$25.20$9.00$34.20$315.80$384.209.36%
$380.00Nov 20$10.55$24.05$34.60$345.40$414.609.47%
$390.00Nov 20$6.55$31.10$37.65$352.35$427.6510.30%
$340.00Nov 20$32.05$5.75$37.80$302.20$377.8010.34%
$330.00Nov 20$39.75$3.73$43.48$286.52$373.4811.90%
$400.00Nov 20$4.95$38.80$43.75$356.25$443.7511.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Nov 20$3.20$2.08$5.28$314.72$415.28
$410.00$330.00Nov 20$3.20$3.73$6.93$323.07$416.93
$400.00$320.00Nov 20$4.95$2.08$7.03$312.97$407.03
$400.00$330.00Nov 20$4.95$3.73$8.68$321.32$408.68
$410.00$340.00Nov 20$3.20$5.75$8.95$331.05$418.95
$390.00$320.00Nov 20$6.55$2.08$8.63$311.37$398.63
$400.00$340.00Nov 20$4.95$5.75$10.70$329.30$410.70
$390.00$330.00Nov 20$6.55$3.73$10.28$319.72$400.28
$390.00$340.00Nov 20$6.55$5.75$12.30$327.70$402.30
$410.00$350.00Nov 20$3.20$9.00$12.20$337.80$422.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.27, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310420/430Nov 20$2.13$7.8781%0.27$307.87$422.13
320/330420/430Nov 20$2.80$7.2072%0.39$327.20$422.80
340/350420/430Nov 20$4.40$5.6056%0.79$345.60$424.40
300/310400/410Nov 20$2.73$7.2770%0.38$307.27$402.73
300/310410/420Nov 20$2.05$7.9577%0.26$307.95$412.05
330/340420/430Nov 20$3.17$6.8365%0.46$336.83$423.17
310/320420/430Nov 20$1.75$8.2578%0.21$318.25$421.75
320/330400/410Nov 20$3.40$6.6061%0.52$326.60$403.40
340/350400/410Nov 20$5.00$5.0045%1.00$345.00$405.00
320/330410/420Nov 20$2.72$7.2867%0.37$327.28$412.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 26.03, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$0.85$9.1516%10.76
$400.00$410.00$420.00Nov 20$0.68$9.3211%13.71
$360.00$370.00$380.00Nov 20$1.40$8.6019%6.14
$340.00$350.00$360.00Nov 20$1.50$8.5019%5.67
$380.00$390.00$400.00Nov 20$2.40$7.6016%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.37$9.6313%26.03
$380.00$390.00$400.00Nov 20$0.65$9.3517%14.38
$340.00$350.00$360.00Nov 20$0.85$9.1519%10.76
$350.00$360.00$370.00Nov 20$0.90$9.1020%10.11
$400.00$410.00$420.00Nov 20$0.50$9.5012%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.43, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Nov 20-$2.55$7.45
$400.00$410.001:2Nov 20-$1.45$8.55
$410.00$420.001:2Nov 20-$1.06$8.94
$390.00$400.001:2Nov 20-$3.35$6.65
$370.00$380.001:2Nov 20-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Nov 20-$0.43$9.57
$350.00$340.001:2Nov 20-$2.50$7.50
$340.00$330.001:2Nov 20-$1.71$8.29
$320.00$310.001:2Nov 20-$0.88$9.12
$360.00$350.001:2Nov 20-$4.90$5.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.80%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Nov 20$13.900.481.2%3.80%5.03%142--
$380.00Nov 20$10.400.394.0%2.85%6.80%51162
$390.00Nov 20$5.400.296.7%1.48%8.17%12868
$400.00Nov 20$4.300.239.4%1.18%10.61%4387
$410.00Nov 20$2.700.1612.2%0.74%12.90%126
$420.00Nov 20$1.750.1214.9%0.48%15.38%8364

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, 144 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 $400.00 11-19 call last traded $134.50 on 10/12 (now $57.50/$61.00) — try a limit near $59.25. Also watch the $390.00 11-19 call last traded $134.80 on 10/08 (now $61.00/$65.00) — try a limit near $63.00; the $410.00 05-21 call last traded $59.50 on 09/09 (now $32.00/$34.80) — try a limit near $33.40. Most tradeable put: the $460.00 02-19 put last traded $43.90 on 10/08 (now $98.40/$101.10) — try a limit near $98.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Dec 18$20.30$22.50$21.40--$21.40–$21.40—$20.309
$370.00Jan 15$25.90$27.80$26.85--$26.85–$26.85—$25.909
$370.00Feb 19$34.40$36.40$35.40--$35.40–$35.40—$34.401
$360.00Nov 20$18.70$21.00$19.85--$19.85–$19.85—$18.7020
$360.00Dec 18$24.40$27.70$26.05--$26.05–$26.05—$24.4011
$360.00May 21$52.50$55.00$53.75--$53.75–$53.75—$52.503
$360.00Nov 19$74.00$78.00$76.00--$76.00–$76.00—$74.0014
$380.00Nov 20$10.40$10.70$10.55--$10.55–$85.35$10.4062
$380.00Dec 18$16.40$18.30$17.35--$17.35–$17.35—$16.4050
$380.00Jan 15$20.80$23.60$22.20--$22.20–$22.20—$20.803
$380.00Feb 19$29.80$32.40$31.10--$31.10–$31.10—$29.807
$380.00Nov 19$65.10$68.90$67.00--$67.00–$67.00—$65.1032
$350.00Nov 20$23.70$26.70$25.20--$25.20–$25.20—$23.7021
$350.00Dec 18$30.70$33.40$32.05--$32.05–$32.05—$30.7012
$390.00Nov 20$5.40$7.70$6.55$72.40 10/22$6.55–$92.40$6.5568
$390.00Dec 18$12.00$14.60$13.30$90.70 10/07$13.30–$96.65$13.30112
$390.00Jan 15$17.10$19.60$18.35$47.50 09/09$18.35–$100.55$18.359
$390.00Feb 19$25.90$28.80$27.35$72.52 09/15$27.35–$107.70$27.35--
$390.00May 21$39.00$42.70$40.85$69.60 09/09$40.85–$120.85$40.85--
$390.00Aug 20$50.50$55.00$52.75$123.70 10/08$52.75–$133.00$52.75--
$390.00Nov 19$61.00$65.00$63.00$134.80 10/08$63.00–$144.50$63.0013
$340.00Nov 20$30.60$33.50$32.05--$32.05–$32.05—$30.602
$340.00Dec 18$37.00$40.00$38.50--$38.50–$38.50—$37.0027
$400.00Nov 20$4.30$5.60$4.95$65.00 10/23$4.95–$84.05$4.957
$400.00Dec 18$9.90$12.20$11.05$82.70 10/07$11.05–$88.55$11.0538
$400.00Aug 20$46.50$51.00$48.75$117.52 10/08$48.75–$127.00$48.753
$400.00Nov 19$57.50$61.00$59.25$134.50 10/12$59.25–$138.25$59.2512
$400.00Jan 15$13.40$15.70$14.55--$14.55–$79.75$13.4015
$400.00Feb 19$22.40$24.70$23.55--$23.55–$87.75$22.402
$330.00Nov 20$38.50$41.00$39.75--$39.75–$39.75—$38.501
$330.00Dec 18$44.30$46.90$45.60--$45.60–$45.60—$44.3082
$330.00Jan 15$48.80$51.40$50.10--$50.10–$50.10—$48.801
$410.00Nov 20$2.70$3.70$3.20$59.40 10/19$3.20–$75.40$3.206
$410.00Dec 18$6.40$9.80$8.10$26.90 09/08$8.10–$80.65$8.103
$410.00Jan 15$11.30$13.70$12.50$64.00 09/30$12.50–$85.35$12.509
$410.00Feb 19$18.50$22.00$20.25$46.20 08/26$20.25–$93.10$20.25--
$410.00May 21$32.00$34.80$33.40$59.50 09/09$33.40–$107.30$33.403
$410.00Aug 20$43.00$47.50$45.25$111.00 10/08$45.25–$120.50$45.25--
$410.00Nov 19$53.50$57.50$55.50$118.50 10/14$55.50–$132.50$55.50--
$320.00Dec 18$51.50$55.20$53.35--$53.35–$53.35—$51.5030
$420.00Nov 20$1.75$2.50$2.13$44.50 10/22$2.13–$67.55$2.1364
$420.00Dec 18$5.40$7.90$6.65$53.00 10/01$6.65–$73.25$6.6554
$420.00Jan 15$8.70$11.40$10.05$72.50 10/07$10.05–$78.25$10.05208
$420.00Aug 20$39.50$43.50$41.50$105.00 10/08$41.50–$114.50$41.50--
$420.00Nov 19$49.50$54.50$52.00$106.44 10/22$52.00–$126.75$52.00--
$420.00Feb 19$16.50$19.30$17.90--$17.90–$74.70$16.50220
$310.00Nov 20$55.80$59.10$57.45--$57.45–$57.45—$55.803
$310.00Dec 18$60.80$62.80$61.80--$61.80–$61.80—$60.80230
$430.00Nov 20$0.05$1.90$0.98$47.70 10/16$0.98–$60.20$0.9896
$430.00Dec 18$3.90$6.50$5.20$37.85 09/18$5.20–$66.00$5.20--
$430.00Jan 15$5.90$9.50$7.70$66.80 10/13$7.70–$71.35$7.70--
$430.00Feb 19$13.00$16.90$14.95$67.30 10/02$14.95–$79.95$14.95--
$430.00Apr 16$19.80$23.50$21.65$84.00 10/07$21.65–$88.05$21.65--
$430.00May 21$25.50$28.80$27.15$66.61 09/29$27.15–$95.15$27.151
$430.00Aug 20$36.50$41.00$38.75$99.90 10/08$38.75–$109.00$38.75--
$430.00Nov 19$46.50$51.00$48.75$111.02 10/08$48.75–$121.50$48.75--
$300.00Nov 19$106.50$112.60$109.55--$109.55–$109.55—$106.50150
$440.00Nov 20$0.70$1.45$1.08$40.00 10/14$1.08–$53.45$1.0861
$440.00Dec 18$1.65$5.30$3.47$38.00 09/28$3.47–$59.20$3.4733
$440.00Jan 15$4.30$7.50$5.90$47.90 10/01$5.90–$64.50$5.904
$440.00Feb 19$11.00$14.60$12.80$54.30 10/16$12.80–$73.85$12.80--
$440.00Apr 16$17.30$20.90$19.10$78.10 10/07$19.10–$82.00$19.10--
$440.00May 21$22.90$26.10$24.50$76.22 10/02$24.50–$89.85$24.50--
$440.00Aug 20$33.50$38.00$35.75$94.80 10/08$35.75–$103.50$35.75--
$440.00Nov 19$43.50$47.50$45.50$100.22 10/22$45.50–$116.00$45.50--
$450.00Nov 20$0.25$2.00$1.13$30.90 10/23$1.13–$46.60$1.13108
$450.00Dec 18$2.20$2.85$2.53$35.80 10/22$2.53–$52.85$2.5318
$450.00Jan 15$3.70$7.00$5.35$37.45 09/28$5.35–$58.40$5.35--
$450.00Feb 19$9.10$13.00$11.05$53.00 10/01$11.05–$68.00$11.05--
$450.00Apr 16$14.50$18.70$16.60$63.58 10/02$16.60–$76.15$16.603
$450.00May 21$20.30$23.90$22.10$76.50 10/08$22.10–$83.90$22.10--
$450.00Aug 20$30.50$35.00$32.75$89.00 10/08$32.75–$98.00$32.75--
$450.00Nov 19$40.50$44.50$42.50$103.14 10/08$42.50–$111.00$42.50--
$280.00Nov 20$84.50$88.60$86.55--$86.55–$86.55—$84.503
$460.00Nov 20$0.20$1.70$0.95$25.90 10/23$0.95–$40.80$0.95183
$460.00Dec 18$0.95$2.55$1.75$34.70 10/19$1.75–$46.85$1.7522
$460.00Jan 15$2.35$5.40$3.88$52.00 10/12$3.88–$52.70$3.88--
$460.00Feb 19$7.70$10.40$9.05$50.10 10/23$9.05–$62.55$9.0512
$460.00Apr 16$13.30$16.70$15.00$61.00 09/24$15.00–$70.90$15.00--
$460.00May 21$18.00$21.50$19.75$38.60 08/31$19.75–$78.75$19.75--
$460.00Aug 20$28.00$32.50$30.25$89.12 10/07$30.25–$93.00$30.25--
$460.00Nov 19$38.00$42.00$40.00$106.00 10/12$40.00–$106.00$40.00--
$470.00Nov 20$0.00$0.55$0.28$21.60 10/23$0.28–$35.20$0.28108
$470.00Dec 18$0.00$4.00$2.00$26.90 10/19$2.00–$41.50$2.00328
$470.00Jan 15$1.85$5.20$3.53$36.80 10/14$3.53–$47.10$3.53--
$470.00Feb 19$6.40$9.30$7.85$44.90 09/25$7.85–$57.30$7.85--
$470.00May 21$16.00$19.60$17.80$38.30 09/14$17.80–$73.80$17.80--
$470.00Aug 20$25.50$30.00$27.75$82.08 10/06$27.75–$88.50$27.75--
$470.00Nov 19$35.00$39.00$37.00$97.20 10/06$37.00–$101.50$37.00--
$480.00Nov 20$0.00$1.50$0.75$17.22 10/23$0.75–$30.20$0.75209
$480.00Dec 18$0.80$2.60$1.70$33.13 10/07$1.70–$36.40$1.707
$480.00Jan 15$1.20$4.70$2.95$35.43 10/14$2.95–$42.10$2.9510
$480.00Feb 19$4.70$8.90$6.80$37.20 10/01$6.80–$52.40$6.80--
$480.00Apr 16$9.10$13.30$11.20$56.00 10/06$11.20–$61.00$11.20--
$480.00May 21$13.90$18.00$15.95$32.50 08/31$15.95–$69.40$15.95--
$480.00Nov 19$32.50$37.40$34.95$80.11 09/30$34.95–$97.00$34.95--
$250.00Feb 19$120.00$123.50$121.75--$121.75–$121.75—$120.005
$490.00Nov 20$0.05$1.25$0.65$14.40 10/19$0.65–$25.60$0.6513
$490.00Dec 18$0.80$1.50$1.15$32.30 10/13$1.15–$31.80$1.15122
$490.00Jan 15$1.30$4.00$2.65$27.00 10/23$2.65–$37.65$2.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$17.10$19.10$18.10$3.40 10/08$2.20–$18.10$17.10140
$370.00Dec 18$22.60$25.50$24.05$7.40 10/19$4.68–$24.05$22.6027
$370.00Jan 15$26.40$29.70$28.05$15.36 09/18$6.25–$28.05$26.401
$370.00Feb 19$34.10$36.10$35.10$15.15 10/16$9.95–$35.10$34.10--
$370.00May 21$43.50$46.80$45.15$26.00 09/28$17.50–$45.15$43.50--
$370.00Nov 19$56.50$60.50$58.50$38.70 09/29$29.75–$58.50$56.50--
$360.00Nov 20$12.20$14.00$13.10$4.15 10/16$2.25–$13.10$12.2072
$360.00Dec 18$18.30$20.40$19.35$8.20 09/28$3.30–$19.35$18.30--
$360.00Feb 19$28.90$32.10$30.50$9.35 10/07$8.65–$30.50$28.90--
$360.00Aug 20$45.50$49.50$47.50$30.50 09/15$21.25–$47.50$45.50--
$360.00Nov 19$51.00$55.50$53.25$38.19 09/18$26.50–$53.25$51.00--
$360.00Jan 15$21.20$25.00$23.10--$6.00–$23.10$21.201
$380.00Nov 20$23.00$25.10$24.05$4.73 10/23$3.10–$24.05$23.00101
$380.00Dec 18$28.30$31.20$29.75$8.20 10/19$5.70–$29.75$28.30--
$380.00Jan 15$32.30$34.90$33.60$12.15 10/19$7.70–$33.60$32.3083
$380.00Feb 19$39.10$42.80$40.95$12.20 10/13$12.45–$40.95$39.10--
$380.00Aug 20$56.00$61.00$58.50$32.10 09/21$26.75–$58.50$56.00--
$350.00Nov 20$8.30$9.70$9.00$1.75 10/19$1.10–$9.00$8.3076
$350.00Dec 18$14.20$16.30$15.25$6.90 09/28$2.95–$15.25$14.203
$350.00Feb 19$24.20$27.50$25.85$13.00 09/28$7.25–$25.85$24.20--
$350.00Apr 16$28.60$32.50$30.55$15.11 09/25$9.60–$30.55$28.6010
$350.00Nov 19$46.50$50.50$48.50$42.50 08/26$24.50–$48.50$46.5025
$350.00Jan 15$17.40$20.00$18.70--$18.70–$18.70—$17.401
$390.00Nov 20$30.00$32.20$31.10$6.60 10/19$4.28–$31.10$30.0025
$390.00Dec 18$34.50$37.40$35.95$9.80 10/19$7.10–$35.95$34.50--
$390.00Jan 15$38.60$41.60$40.10$16.15 10/16$9.30–$40.10$38.60--
$390.00Feb 19$45.20$48.40$46.80$15.80 10/08$14.50–$46.80$45.201
$390.00Apr 16$50.20$53.40$51.80$26.23 09/30$18.55–$51.80$50.20--
$340.00Nov 20$4.80$6.70$5.75--$5.75–$5.75—$4.8077
$340.00Dec 18$9.80$12.50$11.15--$11.15–$11.15—$9.8019
$340.00Jan 15$13.20$16.20$14.70--$14.70–$14.70—$13.205
$400.00Nov 20$37.50$40.10$38.80$9.30 10/22$5.25–$38.80$37.5064
$400.00Dec 18$42.00$44.40$43.20$10.04 10/07$8.85–$43.20$42.0016
$400.00Jan 15$45.00$47.80$46.40$17.30 10/19$11.05–$46.40$45.0088
$400.00Feb 19$52.00$55.10$53.55$25.40 09/25$16.80–$53.55$52.00--
$400.00Nov 19$73.50$77.50$75.50$43.03 10/14$39.50–$75.50$73.503
$400.00Apr 16$56.50$59.70$58.10--$58.10–$58.10—$56.501
$330.00Nov 20$2.75$4.70$3.73--$3.73–$3.73—$2.7528
$330.00Dec 18$7.80$8.90$8.35--$8.35–$8.35—$7.8034
$330.00Jan 15$9.80$13.70$11.75--$11.75–$11.75—$9.805
$410.00Nov 20$46.00$48.50$47.25$10.10 10/23$7.00–$47.25$46.00398
$410.00Dec 18$49.10$52.50$50.80$16.50 10/16$10.70–$50.80$49.10--
$410.00Jan 15$52.50$55.40$53.95$18.00 10/05$13.85–$53.95$52.50--
$410.00Apr 16$63.00$66.40$64.70$37.00 09/21$24.40–$64.70$63.00--
$410.00Nov 19$80.00$84.00$82.00$52.20 10/19$43.25–$82.00$80.00--
$320.00Nov 20$1.25$2.90$2.08--$2.08–$2.08—$1.259
$320.00Dec 18$5.30$8.40$6.85--$6.85–$6.85—$5.30158
$320.00Jan 15$7.70$10.40$9.05--$9.05–$9.05—$7.708
$420.00Nov 20$55.00$57.40$56.20$12.40 10/19$9.35–$56.20$55.00277
$420.00Dec 18$57.80$60.40$59.10$13.40 10/13$13.30–$59.10$57.80--
$420.00Jan 15$60.20$63.00$61.60$26.00 09/21$16.45–$61.60$60.20--
$420.00Feb 19$66.00$68.60$67.30$30.80 10/19$22.95–$67.30$66.00--
$420.00Apr 16$70.30$72.90$71.60$35.27 10/02$27.85–$71.60$70.30--
$420.00May 21$73.80$77.10$75.45$35.35 10/06$32.80–$75.45$73.80--
$310.00Nov 20$1.15$1.80$1.48--$1.48–$1.48—$1.159
$310.00Dec 18$2.75$6.60$4.68--$4.68–$4.68—$2.7524
$430.00Nov 20$64.30$67.00$65.65$18.67 10/22$11.55–$65.65$64.3026
$430.00Dec 18$65.70$69.10$67.40$16.00 10/13$16.15–$67.40$65.70--
$430.00Jan 15$68.60$70.80$69.70$26.30 10/22$19.55–$69.70$68.60--
$430.00Feb 19$73.10$76.30$74.70$27.50 10/13$26.65–$74.70$73.10--
$430.00May 21$81.00$84.00$82.50$69.30 09/04$36.45–$82.50$81.00--
$300.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--16
$300.00Dec 18$1.45$5.20$3.33--$3.33–$3.33—$1.4586
$300.00Feb 19$7.70$10.70$9.20--$9.20–$9.20—$7.703
$300.00May 21$15.00$18.50$16.75--$16.75–$16.75—$15.003
$300.00Aug 20$20.50$25.00$22.75--$22.75–$22.75—$20.504
$300.00Nov 19$26.60$30.00$28.30--$28.30–$28.30—$26.601
$440.00Nov 20$73.40$76.60$75.00$22.92 10/22$14.85–$75.00$73.40127
$440.00Dec 18$74.80$77.70$76.25$27.70 10/02$19.35–$76.25$74.80--
$440.00Jan 15$76.50$79.70$78.10$34.80 10/16$23.10–$78.10$76.50--
$440.00Feb 19$81.00$84.40$82.70$43.15 10/16$30.50–$82.70$81.00--
$440.00May 21$88.50$92.10$90.30$76.80 09/04$40.80–$90.30$88.50--
$290.00Nov 20$0.00$0.95$0.48--$0.48–$0.48—--10
$290.00Dec 18$0.90$3.90$2.40--$2.40–$2.40—$0.9040
$290.00Jan 15$1.85$4.30$3.08--$3.08–$3.08—$1.851
$450.00Nov 20$82.80$86.40$84.60$27.20 10/22$18.20–$84.60$82.8087
$450.00Dec 18$84.10$87.40$85.75$35.40 10/16$22.80–$85.75$84.10--
$450.00Jan 15$86.00$88.70$87.35$41.60 10/01$27.00–$87.35$86.00104
$450.00Feb 19$89.10$92.40$90.75$38.30 10/08$34.35–$90.75$89.10--
$450.00Apr 16$92.50$96.20$94.35$49.18 10/02$39.80–$94.35$92.50--
$450.00Nov 19$107.00$111.00$109.00$58.90 10/12$60.50–$109.00$107.00--
$280.00Jan 15$1.80$4.10$2.95--$2.95–$2.95—$1.8021
$460.00Nov 20$92.40$96.40$94.40$31.40 10/23$22.30–$94.40$92.40256
$460.00Dec 18$93.60$96.90$95.25$32.60 10/06$26.90–$95.25$93.60--
$460.00Jan 15$94.10$97.90$96.00$46.20 10/01$31.05–$96.00$94.1017
$460.00Feb 19$98.40$101.10$99.75$43.90 10/08$38.85–$99.75$98.4014
$270.00Dec 18$0.00$2.45$1.23--$1.23–$1.23—--17
$270.00Nov 19$16.50$21.00$18.75--$18.75–$18.75—$16.502
$470.00Nov 20$101.70$106.70$104.20$35.50 10/23$26.30–$104.20$101.70--
$470.00Dec 18$103.40$106.60$105.00$42.00 10/19$31.50–$105.00$103.40--
$470.00Jan 15$104.00$107.30$105.65$47.00 10/02$35.85–$105.65$104.00--
$470.00Feb 19$106.80$109.70$108.25$49.00 10/08$43.95–$108.25$106.80--
$470.00May 21$111.60$116.30$113.95$64.70 09/24$54.85–$113.95$111.60--
$260.00Dec 18$0.00$2.05$1.02--$1.02–$1.02—--220
$260.00Jan 15$0.00$3.00$1.50--$1.50–$1.50—--1
$480.00Nov 20$112.60$116.40$114.50$43.90 10/23$31.90–$114.50$112.60--
$480.00Dec 18$113.20$116.40$114.80$38.20 10/13$36.45–$114.80$113.20--
$480.00Jan 15$113.60$116.90$115.25$48.00 10/14$40.90–$115.25$113.60--
$480.00Feb 19$115.00$119.00$117.00$55.10 10/08$48.85–$117.00$115.00--
$490.00Dec 18$123.00$126.40$124.70$41.30 10/12$42.15–$124.70$123.00--

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 4,029
Total Puts 1,672
Put/Call Ratio 0.41
Net Difference 2,357

Prior's Put/Call Breakdown

Total Calls 1,511
Total Puts 810
Put/Call Ratio 0.54
Net Difference 701

Prior 7-Day Put/Call Summary

Total Calls 3,613
Total Puts 2,544
Average Put/Call Ratio 1.26
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