Tour v531
FFIV
F5 INC
$363.46 -0.57%
$358.05 (-1.49%)🌙
as of 10/29 06:28 PM
(10/28 18:28) ◀
|
Thursday, October 29, 2026 (6:28pm)
January 2026
|
▶ (10/30 18:27)
◀ 10/29 18:28 ▶

Option Volume

Detail
ℹ
Current (10/29) 2,913
Calls: 2,228 (76%)
Puts: 685 (24%)
Prior (10/28) 5,701
Calls: 4,029 (71%)
Puts: 1,672 (29%)
Current vs Prior -48.90%
Calls: -44.70% (Calls)
Puts: -59.03% (Puts)
Prior 7-Day Total 10,294
Calls: 6,700 (65%)
Puts: 3,594 (35%)
Prior 7-Day Average 1,470
Calls: 957 (65%)
Puts: 513 (35%)
Current vs Prior 7-Day Avg +98.09%
Calls: +132.78%
Puts: +33.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $7.46M
Calls: $4.23M (57%)
Puts: $3.23M (43%)
Prior (10/28) $8.67M
Calls: $4.25M (49%)
Puts: $4.42M (51%)
Current vs Prior -14.03%
Calls: -0.54%
Puts: -26.99%
Prior 7-Day Total $20.48M
Calls: $12.05M (59%)
Puts: $8.42M (41%)
Prior 7-Day Average $2.93M
Calls: $1.72M (59%)
Puts: $1.20M (41%)
Current vs Prior 7-Day Avg +154.86%
Calls: +145.45%
Puts: +168.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.31
Prior (10/28) 0.41
Current vs Prior -25.91%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -74.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 4,685
Calls: 3,059 (65%)
Puts: 1,626 (35%)
Prior (10/28) 7,480
Calls: 4,011 (54%)
Puts: 3,469 (46%)
Current vs Prior -37.37%
Prior 7-Day Total 33,958
Calls: 18,055 (53%)
Puts: 15,903 (47%)
Prior 7-Day Average 4,851
Calls: 2,579 (53%)
Puts: 2,271 (47%)
Current vs Prior 7-Day Avg -3.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.75% | 13.40%
Prior 10.38% | 13.71%
Current vs Prior -6.06% | -2.24%
Prior 7-Day Avg 12.92% | 15.68%
Current vs 7-Day Avg -24.50% | -14.55%
Prior 7-Day Eod 10.38% | 13.71%
Current vs 7-Day Eod -6.06% | -2.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.32% | 11.34%
Calls: 11.59% | 9.59%
Puts: 11.05% | 13.09%
Prior 11.32% | 11.34%
Calls: 11.59% | 9.59%
Puts: 11.05% | 13.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.87% | 8.82%
Calls: 6.36% | 9.48%
Puts: 7.39% | 8.16%
Current vs 7-Day Avg +64.74% | +28.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (155% higher). Below-average activity with volume down 49% vs prior. Volume explosion - 98% above 7-day average (2,913 vs avg 1,470). Extreme bullish P/C ratio of 0.31 - heavy call buying (2,228 calls vs 685 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6 of results (avg 6.0%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2044.2046.80$45.505.7%80.90--
$340.00Nov 2027.9030.40$29.158.6%20.7610
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2065.9069.00$67.454.6%11.00--
$420.00Nov 2056.8059.50$58.154.6%20.97--
$410.00Nov 2047.7050.50$49.105.7%270.94396
$390.00Nov 2030.9033.00$31.956.6%10.79--

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. 10 found (avg delta 0.78, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2044.2046.80$45.505.7%80.90--
$340.00Nov 2027.9030.40$29.158.6%20.7610
$350.00Nov 2020.8024.40$22.6015.9%210.6523
$360.00Nov 2015.3017.70$16.5014.5%630.5585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2065.9069.00$67.454.6%11.00--
$420.00Nov 2056.8059.50$58.154.6%20.97--
$410.00Nov 2047.7050.50$49.105.7%270.94396
$390.00Nov 2030.9033.00$31.956.6%10.79--
$380.00Nov 2022.9026.00$24.4512.7%30.68108

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.5K, top 715)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 208.0010.00$9.0022.2%7150.35279
$370.00Nov 2011.4012.80$12.1011.6%1680.4587
$430.00Nov 200.801.40$1.1054.5%1050.07291
$410.00Nov 200.404.50$2.45167.3%800.1316
$360.00Nov 2015.3017.70$16.5014.5%630.5585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 208.3010.60$9.4524.3%630.36142
$300.00Nov 200.001.35$0.68198.5%430.0459
$410.00Nov 2047.7050.50$49.105.7%270.94396
$330.00Nov 201.856.00$3.93105.6%90.1837
$360.00Nov 2012.4015.00$13.7019.0%80.4793

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. 17 found (best R:R 0.82, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Nov 20$3.10$6.90$3.1044%2.23$373.10
$410.00$420.00Nov 20$0.40$9.60$0.4013%24.00$410.40
$340.00$350.00Nov 20$6.55$3.45$6.5576%0.53$346.55
$390.00$400.00Nov 20$1.52$8.48$1.5226%5.58$391.52
$360.00$370.00Nov 20$4.40$5.60$4.4055%1.27$364.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Nov 20$5.50$4.50$5.5068%0.82$374.50
$320.00$310.00Nov 20$0.45$9.55$0.4512%21.22$319.55
$340.00$330.00Nov 20$1.92$8.08$1.9226%4.21$338.08
$370.00$360.00Nov 20$5.25$4.75$5.2558%0.90$364.75
$360.00$350.00Nov 20$4.25$5.75$4.2547%1.35$355.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.56, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Nov 20$3.35$3.35$6.6564%0.50$383.35
$420.00$430.00Nov 20$0.95$0.95$9.0589%0.10$420.95
$400.00$410.00Nov 20$1.68$1.68$8.3280%0.20$401.68
$390.00$400.00Nov 20$1.52$1.52$8.4874%0.18$391.52
$410.00$420.00Nov 20$0.40$0.40$9.6087%0.04$410.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Nov 20$3.60$3.60$6.4064%0.56$346.40
$310.00$300.00Nov 20$1.10$1.10$8.9091%0.12$308.90
$330.00$320.00Nov 20$1.70$1.70$8.3082%0.20$328.30
$360.00$350.00Nov 20$4.25$4.25$5.7553%0.74$355.75
$340.00$330.00Nov 20$1.92$1.92$8.0874%0.24$338.08

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. 6 found (cheapest 8.31% of stock, avg 9.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Nov 20$16.50$13.70$30.20$329.80$390.208.31%
$370.00Nov 20$12.10$18.95$31.05$338.95$401.058.54%
$350.00Nov 20$22.60$9.45$32.05$317.95$382.058.82%
$380.00Nov 20$9.00$24.45$33.45$346.55$413.459.20%
$340.00Nov 20$29.15$5.85$35.00$305.00$375.009.63%
$390.00Nov 20$5.65$31.95$37.60$352.40$427.6010.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.29% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Nov 20$2.45$2.23$4.68$315.32$414.68
$410.00$330.00Nov 20$2.45$3.93$6.38$323.62$416.38
$400.00$320.00Nov 20$4.13$2.23$6.36$313.64$406.36
$400.00$330.00Nov 20$4.13$3.93$8.06$321.94$408.06
$390.00$320.00Nov 20$5.65$2.23$7.88$312.12$397.88
$410.00$340.00Nov 20$2.45$5.85$8.30$331.70$418.30
$390.00$330.00Nov 20$5.65$3.93$9.58$320.42$399.58
$400.00$340.00Nov 20$4.13$5.85$9.98$330.02$409.98
$390.00$340.00Nov 20$5.65$5.85$11.50$328.50$401.50
$380.00$320.00Nov 20$9.00$2.23$11.23$308.77$391.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.26, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310420/430Nov 20$2.05$7.9580%0.26$307.95$422.05
300/310400/410Nov 20$2.78$7.2271%0.39$307.22$402.78
320/330420/430Nov 20$2.65$7.3571%0.36$327.35$422.65
320/330400/410Nov 20$3.38$6.6262%0.51$326.62$403.38
300/310410/420Nov 20$1.50$8.5078%0.18$308.50$411.50
330/340420/430Nov 20$2.87$7.1363%0.40$337.13$422.87
310/320420/430Nov 20$1.40$8.6078%0.16$318.60$421.40
300/310390/400Nov 20$2.62$7.3865%0.36$307.38$392.62
330/340400/410Nov 20$3.60$6.4054%0.56$336.40$403.60
310/320400/410Nov 20$2.13$7.8769%0.27$317.87$402.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 39.00, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.45$9.5521%21.22
$360.00$370.00$380.00Nov 20$1.30$8.7019%6.69
$350.00$360.00$370.00Nov 20$1.70$8.3021%4.88
$400.00$410.00$420.00Nov 20$1.28$8.729%6.81
$380.00$390.00$400.00Nov 20$1.83$8.1716%4.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Nov 20$0.25$9.7520%39.00
$320.00$330.00$340.00Nov 20$0.22$9.7814%44.45
$340.00$350.00$360.00Nov 20$0.65$9.3522%14.38
$350.00$360.00$370.00Nov 20$1.00$9.0022%9.00
$410.00$420.00$430.00Nov 20$0.25$9.756%39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-12.80, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Nov 20-$12.80$7.20
$400.00$410.001:2Nov 20-$0.77$9.23
$380.00$390.001:2Nov 20-$2.30$7.70
$420.00$430.001:2Nov 20-$0.15$9.85
$390.00$400.001:2Nov 20-$2.61$7.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Nov 20-$14.80$5.20
$330.00$320.001:2Nov 20-$0.53$9.47
$350.00$340.001:2Nov 20-$2.25$7.75
$340.00$330.001:2Nov 20-$2.01$7.99
$320.00$310.001:2Nov 20-$1.33$8.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.14%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Nov 20$11.400.451.8%3.14%4.94%16887
$380.00Nov 20$8.000.354.5%2.20%6.75%715279
$390.00Nov 20$5.200.267.3%1.43%8.73%38151
$400.00Nov 20$2.850.2010.1%0.78%10.84%52288
$420.00Nov 20$1.100.1115.6%0.30%15.86%32138
$410.00Nov 20$0.400.1312.8%0.11%12.91%8016
$430.00Nov 20$0.800.0718.3%0.22%18.53%105291

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. 186 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 $470.00 11-19 call last traded $97.20 on 10/06 (now $33.90/$37.00) — try a limit near $35.45. Also watch the $430.00 05-21 call last traded $66.61 on 09/29 (now $24.80/$27.50) — try a limit near $26.15; the $390.00 02-19 call last traded $72.52 on 09/15 (now $23.60/$26.90) — try a limit near $25.25. Most tradeable put: the $470.00 01-15 put last traded $47.00 on 10/02 (now $106.50/$109.30) — try a limit near $106.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$15.30$17.70$16.50--$16.50–$19.85$15.3085
$360.00Dec 18$22.60$25.20$23.90--$23.90–$26.05$22.6015
$360.00May 21$50.50$53.50$52.00--$52.00–$53.75$50.504
$370.00Dec 18$18.40$20.40$19.40--$19.40–$21.40$18.4046
$370.00Jan 15$23.40$26.40$24.90--$24.90–$26.85$23.4025
$370.00Feb 19$31.90$34.80$33.35--$33.35–$35.40$31.9025
$370.00Nov 20$11.40$12.80$12.10--$12.10–$12.10—$11.4087
$350.00Nov 20$20.80$24.40$22.60--$22.60–$25.20$20.8023
$350.00Dec 18$28.70$30.90$29.80--$29.80–$32.05$28.7051
$350.00Jan 15$33.80$37.10$35.45--$35.45–$35.45—$33.804
$350.00Feb 19$42.60$45.00$43.80--$43.80–$43.80—$42.602
$350.00Nov 19$77.00$80.50$78.75--$78.75–$78.75—$77.0021
$380.00Nov 20$8.00$10.00$9.00--$9.00–$85.35$8.00279
$380.00Dec 18$14.20$16.70$15.45--$15.45–$17.35$14.2059
$380.00Jan 15$18.80$21.50$20.15--$20.15–$22.20$18.8019
$380.00Feb 19$27.70$30.50$29.10--$29.10–$31.10$27.7014
$340.00Nov 20$27.90$30.40$29.15--$29.15–$32.05$27.9010
$390.00Nov 20$5.20$6.10$5.65$72.40 10/22$5.65–$92.40$5.65151
$390.00Dec 18$10.10$13.00$11.55$90.70 10/07$11.55–$96.65$11.55118
$390.00Jan 15$15.30$18.00$16.65$47.50 09/09$16.65–$100.55$16.65--
$390.00Feb 19$23.60$26.90$25.25$72.52 09/15$25.25–$107.70$25.255
$390.00May 21$37.80$40.50$39.15$69.60 09/09$39.15–$120.85$39.15--
$390.00Aug 20$49.00$52.50$50.75$123.70 10/08$50.75–$133.00$50.75--
$390.00Nov 19$59.00$63.00$61.00$134.80 10/08$61.00–$144.50$61.00--
$330.00Jan 15$46.90$49.20$48.05--$48.05–$50.10$46.902
$400.00Nov 20$2.85$5.40$4.13$65.00 10/23$4.13–$84.05$4.13288
$400.00Dec 18$8.50$10.40$9.45$82.70 10/07$9.45–$88.55$9.45251
$400.00Aug 20$45.00$49.00$47.00$117.52 10/08$47.00–$127.00$47.00--
$400.00Nov 19$55.50$60.00$57.75$134.50 10/12$57.75–$138.25$57.75--
$400.00Jan 15$11.70$14.50$13.10--$13.10–$79.75$11.7071
$400.00Feb 19$20.30$23.30$21.80--$21.80–$87.75$20.3012
$410.00Nov 20$0.40$4.50$2.45$59.40 10/19$2.45–$75.40$2.4516
$410.00Dec 18$4.80$8.40$6.60$26.90 09/08$6.60–$80.65$6.60--
$410.00Jan 15$9.00$11.70$10.35$64.00 09/30$10.35–$85.35$10.3510
$410.00Feb 19$17.00$20.30$18.65$46.20 08/26$18.65–$93.10$18.65--
$410.00May 21$30.50$33.50$32.00$59.50 09/09$32.00–$107.30$32.00--
$410.00Aug 20$41.50$46.00$43.75$111.00 10/08$43.75–$120.50$43.75--
$410.00Nov 19$51.90$55.40$53.65$118.50 10/14$53.65–$132.50$53.65--
$420.00Nov 20$1.10$3.00$2.05$44.50 10/22$2.05–$67.55$2.05138
$420.00Dec 18$5.00$5.90$5.45$53.00 10/01$5.45–$73.25$5.4593
$420.00Jan 15$6.60$10.20$8.40$72.50 10/07$8.40–$78.25$8.40--
$420.00Aug 20$38.00$43.00$40.50$105.00 10/08$40.50–$114.50$40.50--
$420.00Nov 19$48.00$53.00$50.50$106.44 10/22$50.50–$126.75$50.50--
$430.00Nov 20$0.80$1.40$1.10$47.70 10/16$0.98–$60.20$1.10291
$430.00Dec 18$1.40$5.50$3.45$37.85 09/18$3.45–$66.00$3.45--
$430.00Jan 15$5.10$8.50$6.80$66.80 10/13$6.80–$71.35$6.80--
$430.00Feb 19$11.70$15.30$13.50$67.30 10/02$13.50–$79.95$13.50--
$430.00Apr 16$18.40$21.50$19.95$84.00 10/07$19.95–$88.05$19.95--
$430.00May 21$24.80$27.50$26.15$66.61 09/29$26.15–$95.15$26.1550
$430.00Aug 20$35.00$40.00$37.50$99.90 10/08$37.50–$109.00$37.50--
$430.00Nov 19$45.00$50.00$47.50$111.02 10/08$47.50–$121.50$47.50--
$290.00Nov 20$72.60$75.10$73.85--$73.85–$73.85—$72.602
$290.00Dec 18$75.30$77.70$76.50--$76.50–$76.50—$75.3024
$290.00Jan 15$78.10$81.50$79.80--$79.80–$79.80—$78.103
$440.00Nov 20$0.00$1.15$0.57$40.00 10/14$0.57–$53.45$0.5772
$440.00Dec 18$0.65$4.90$2.78$38.00 09/28$2.78–$59.20$2.78--
$440.00Jan 15$3.80$7.00$5.40$47.90 10/01$5.40–$64.50$5.40--
$440.00Feb 19$10.90$12.50$11.70$54.30 10/16$11.70–$73.85$11.708
$440.00Apr 16$15.70$20.00$17.85$78.10 10/07$17.85–$82.00$17.85--
$440.00May 21$21.90$24.80$23.35$76.22 10/02$23.35–$89.85$23.35--
$440.00Aug 20$32.00$37.00$34.50$94.80 10/08$34.50–$103.50$34.50--
$440.00Nov 19$41.50$46.50$44.00$100.22 10/22$44.00–$116.00$44.00--
$280.00Nov 20$82.10$85.60$83.85--$83.85–$86.55$82.105
$450.00Nov 20$0.00$2.00$1.00$30.90 10/23$1.00–$46.60$1.00--
$450.00Dec 18$2.00$2.40$2.20$35.80 10/22$2.20–$52.85$2.2062
$450.00Jan 15$3.90$5.60$4.75$37.45 09/28$4.75–$58.40$4.7539
$450.00Feb 19$7.80$11.50$9.65$53.00 10/01$9.65–$68.00$9.65--
$450.00Apr 16$13.60$17.00$15.30$63.58 10/02$15.30–$76.15$15.30--
$450.00May 21$19.10$23.50$21.30$76.50 10/08$21.30–$83.90$21.30--
$450.00Aug 20$29.00$34.00$31.50$89.00 10/08$31.50–$98.00$31.50--
$450.00Nov 19$39.00$43.50$41.25$103.14 10/08$41.25–$111.00$41.25--
$460.00Nov 20$0.00$1.85$0.93$25.90 10/23$0.93–$40.80$0.93204
$460.00Dec 18$0.05$3.60$1.83$34.70 10/19$1.75–$46.85$1.83--
$460.00Jan 15$2.80$5.50$4.15$52.00 10/12$3.88–$52.70$4.15--
$460.00Feb 19$6.30$10.10$8.20$50.10 10/23$8.20–$62.55$8.20--
$460.00Apr 16$12.10$16.00$14.05$61.00 09/24$14.05–$70.90$14.05--
$460.00May 21$16.90$21.40$19.15$38.60 08/31$19.15–$78.75$19.15--
$460.00Aug 20$26.50$31.00$28.75$89.12 10/07$28.75–$93.00$28.75--
$460.00Nov 19$36.00$39.50$37.75$106.00 10/12$37.75–$106.00$37.75--
$260.00Dec 18$103.80$106.30$105.05--$105.05–$105.05—$103.808
$470.00Nov 20$0.00$3.50$1.75$21.60 10/23$0.28–$35.20$1.75--
$470.00Dec 18$0.00$4.10$2.05$26.90 10/19$2.00–$41.50$2.05--
$470.00Jan 15$0.75$4.80$2.78$36.80 10/14$2.78–$47.10$2.78--
$470.00Feb 19$5.30$8.90$7.10$44.90 09/25$7.10–$57.30$7.10--
$470.00May 21$14.80$19.40$17.10$38.30 09/14$17.10–$73.80$17.10--
$470.00Aug 20$24.00$29.00$26.50$82.08 10/06$26.50–$88.50$26.50--
$470.00Nov 19$33.90$37.00$35.45$97.20 10/06$35.45–$101.50$35.457
$250.00Dec 18$113.30$116.80$115.05--$115.05–$115.05—$113.3018
$480.00Nov 20$0.00$3.70$1.85$17.22 10/23$0.75–$30.20$1.85--
$480.00Dec 18$0.50$2.55$1.53$33.13 10/07$1.53–$36.40$1.538
$480.00Jan 15$0.20$4.50$2.35$35.43 10/14$2.35–$42.10$2.35--
$480.00Feb 19$3.80$7.80$5.80$37.20 10/01$5.80–$52.40$5.80--
$480.00Apr 16$8.60$12.00$10.30$56.00 10/06$10.30–$61.00$10.30--
$480.00May 21$12.90$17.00$14.95$32.50 08/31$14.95–$69.40$14.95--
$480.00Nov 19$31.00$35.40$33.20$80.11 09/30$33.20–$97.00$33.20--
$490.00Nov 20$0.00$1.85$0.93$14.40 10/19$0.65–$25.60$0.9310
$490.00Dec 18$0.00$3.80$1.90$32.30 10/13$1.15–$31.80$1.90--
$490.00Jan 15$0.00$3.90$1.95$27.00 10/23$1.95–$37.65$1.95--
$500.00Dec 18$0.00$1.60$0.80--$0.80–$0.80—--28
$220.00Dec 18$142.80$146.20$144.50--$144.50–$144.50—$142.807
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$12.40$15.00$13.70$4.15 10/16$2.25–$13.70$12.4093
$360.00Dec 18$18.20$21.20$19.70$8.20 09/28$3.30–$19.70$18.209
$360.00Feb 19$30.10$33.00$31.55$9.35 10/07$8.65–$31.55$30.10--
$360.00Aug 20$47.00$50.00$48.50$30.50 09/15$21.25–$48.50$47.00--
$360.00Nov 19$52.50$56.00$54.25$38.19 09/18$26.50–$54.25$52.50--
$370.00Nov 20$17.40$20.50$18.95$3.40 10/08$2.20–$18.95$17.40159
$370.00Dec 18$23.50$26.10$24.80$7.40 10/19$4.68–$24.80$23.5027
$370.00Jan 15$27.40$30.50$28.95$15.36 09/18$6.25–$28.95$27.405
$370.00Feb 19$35.50$38.10$36.80$15.15 10/16$9.95–$36.80$35.5034
$370.00May 21$44.20$47.60$45.90$26.00 09/28$17.50–$45.90$44.20--
$370.00Nov 19$58.00$61.50$59.75$38.70 09/29$29.75–$59.75$58.00--
$350.00Nov 20$8.30$10.60$9.45$1.75 10/19$1.10–$9.45$8.30142
$350.00Dec 18$14.30$17.00$15.65$6.90 09/28$2.95–$15.65$14.3016
$350.00Feb 19$24.80$28.10$26.45$13.00 09/28$7.25–$26.45$24.80--
$350.00Apr 16$30.20$33.00$31.60$15.11 09/25$9.60–$31.60$30.20--
$350.00Nov 19$47.50$51.00$49.25$42.50 08/26$24.50–$49.25$47.50--
$350.00Jan 15$18.20$20.60$19.40--$18.70–$19.40$18.205
$380.00Nov 20$22.90$26.00$24.45$4.73 10/23$3.10–$24.45$22.90108
$380.00Dec 18$29.20$32.00$30.60$8.20 10/19$5.70–$30.60$29.20--
$380.00Jan 15$33.30$36.00$34.65$12.15 10/19$7.70–$34.65$33.30--
$380.00Feb 19$40.20$43.30$41.75$12.20 10/13$12.45–$41.75$40.20--
$380.00Aug 20$58.00$61.00$59.50$32.10 09/21$26.75–$59.50$58.001
$340.00Nov 20$4.10$7.60$5.85--$5.75–$5.85$4.10100
$340.00Dec 18$10.60$12.90$11.75--$11.15–$11.75$10.6075
$340.00Feb 19$21.40$24.00$22.70--$22.70–$22.70—$21.402
$390.00Nov 20$30.90$33.00$31.95$6.60 10/19$4.28–$31.95$30.90--
$390.00Dec 18$36.00$38.10$37.05$9.80 10/19$7.10–$37.05$36.00--
$390.00Jan 15$39.00$42.80$40.90$16.15 10/16$9.30–$40.90$39.00--
$390.00Feb 19$46.60$49.60$48.10$15.80 10/08$14.50–$48.10$46.60--
$390.00Apr 16$51.30$54.10$52.70$26.23 09/30$18.55–$52.70$51.30--
$330.00Nov 20$1.85$6.00$3.93--$3.73–$3.93$1.8537
$330.00Dec 18$7.70$10.10$8.90--$8.35–$8.90$7.7042
$400.00Nov 20$38.20$42.00$40.10$9.30 10/22$5.25–$40.10$38.20--
$400.00Dec 18$42.40$45.90$44.15$10.04 10/07$8.85–$44.15$42.40--
$400.00Jan 15$46.90$49.20$48.05$17.30 10/19$11.05–$48.05$46.90--
$400.00Feb 19$53.00$55.90$54.45$25.40 09/25$16.80–$54.45$53.00--
$400.00Nov 19$75.50$78.50$77.00$43.03 10/14$39.50–$77.00$75.50--
$400.00May 21$62.70$65.50$64.10--$64.10–$64.10—$62.701
$320.00Nov 20$0.25$4.20$2.23--$2.08–$2.23$0.25118
$410.00Nov 20$47.70$50.50$49.10$10.10 10/23$7.00–$49.10$47.70396
$410.00Dec 18$51.00$53.20$52.10$16.50 10/16$10.70–$52.10$51.00--
$410.00Jan 15$53.10$57.00$55.05$18.00 10/05$13.85–$55.05$53.10--
$410.00Apr 16$64.50$67.60$66.05$37.00 09/21$24.40–$66.05$64.50--
$410.00Nov 19$81.50$85.00$83.25$52.20 10/19$43.25–$83.25$81.50--
$310.00Dec 18$3.50$5.70$4.60--$4.60–$4.68$3.50132
$420.00Nov 20$56.80$59.50$58.15$12.40 10/19$9.35–$58.15$56.80--
$420.00Dec 18$58.70$61.60$60.15$13.40 10/13$13.30–$60.15$58.70--
$420.00Jan 15$61.90$64.70$63.30$26.00 09/21$16.45–$63.30$61.90--
$420.00Feb 19$67.60$70.20$68.90$30.80 10/19$22.95–$68.90$67.60--
$420.00Apr 16$70.50$74.90$72.70$35.27 10/02$27.85–$72.70$70.50--
$420.00May 21$75.90$79.00$77.45$35.35 10/06$32.80–$77.45$75.90--
$300.00Nov 20$0.00$1.35$0.68--$0.50–$0.68--59
$430.00Nov 20$65.90$69.00$67.45$18.67 10/22$11.55–$67.45$65.90--
$430.00Dec 18$67.80$70.20$69.00$16.00 10/13$16.15–$69.00$67.80--
$430.00Jan 15$69.90$72.90$71.40$26.30 10/22$19.55–$71.40$69.90--
$430.00Feb 19$75.00$77.90$76.45$27.50 10/13$26.65–$76.45$75.00--
$430.00May 21$83.10$86.20$84.65$69.30 09/04$36.45–$84.65$83.10--
$290.00Dec 18$0.00$4.50$2.25--$2.25–$2.40--50
$440.00Nov 20$75.50$78.80$77.15$22.92 10/22$14.85–$77.15$75.50--
$440.00Dec 18$76.80$80.00$78.40$27.70 10/02$19.35–$78.40$76.80--
$440.00Jan 15$78.60$81.70$80.15$34.80 10/16$23.10–$80.15$78.60--
$440.00Feb 19$83.30$85.40$84.35$43.15 10/16$30.50–$84.35$83.30--
$440.00May 21$90.50$93.50$92.00$76.80 09/04$40.80–$92.00$90.50--
$450.00Nov 20$85.50$89.00$87.25$27.20 10/22$18.20–$87.25$85.50--
$450.00Dec 18$86.50$89.40$87.95$35.40 10/16$22.80–$87.95$86.50--
$450.00Jan 15$87.40$90.40$88.90$41.60 10/01$27.00–$88.90$87.40--
$450.00Feb 19$91.60$94.00$92.80$38.30 10/08$34.35–$92.80$91.60--
$450.00Apr 16$93.00$97.90$95.45$49.18 10/02$39.80–$95.45$93.00--
$450.00Nov 19$108.50$112.00$110.25$58.90 10/12$60.50–$110.25$108.50--
$270.00Jan 15$0.55$4.50$2.53--$2.53–$2.53—$0.552
$460.00Nov 20$95.50$98.70$97.10$31.40 10/23$22.30–$97.10$95.50--
$460.00Dec 18$96.00$99.00$97.50$32.60 10/06$26.90–$97.50$96.00--
$460.00Jan 15$96.60$99.90$98.25$46.20 10/01$31.05–$98.25$96.60--
$460.00Feb 19$100.20$102.50$101.35$43.90 10/08$38.85–$101.35$100.20--
$260.00Feb 19$2.30$5.80$4.05--$4.05–$4.05—$2.304
$470.00Nov 20$105.50$109.00$107.25$35.50 10/23$26.30–$107.25$105.50--
$470.00Dec 18$104.70$109.20$106.95$42.00 10/19$31.50–$106.95$104.70--
$470.00Jan 15$106.50$109.30$107.90$47.00 10/02$35.85–$107.90$106.504
$470.00Feb 19$107.60$112.20$109.90$49.00 10/08$43.95–$109.90$107.60--
$470.00May 21$112.70$117.50$115.10$64.70 09/24$54.85–$115.10$112.70--
$480.00Nov 20$115.50$119.00$117.25$43.90 10/23$31.90–$117.25$115.50--
$480.00Dec 18$115.50$119.00$117.25$38.20 10/13$36.45–$117.25$115.503
$480.00Jan 15$115.70$118.90$117.30$48.00 10/14$40.90–$117.30$115.70--
$480.00Feb 19$116.50$121.40$118.95$55.10 10/08$48.85–$118.95$116.50--
$490.00Dec 18$125.10$129.00$127.05$41.30 10/12$42.15–$127.05$125.10--
$190.00Aug 20$1.00$4.80$2.90--$2.90–$2.90—$1.002

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 2,228
Total Puts 685
Put/Call Ratio 0.31
Net Difference 1,543

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,700
Total Puts 3,594
Average Put/Call Ratio 1.23
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