Tour v531
FFIV
F5 INC
$338.34 -6.91%
(10/29 18:28) ◀
|
Friday, October 30, 2026 (6:27pm)
January 2026
|
▶ (11/2 18:25)
◀ 10/30 18:27 ▶

Option Volume

Detail
ℹ
Current (10/30) 2,556
Calls: 1,369 (54%)
Puts: 1,187 (46%)
Prior (10/29) 2,913
Calls: 2,228 (76%)
Puts: 685 (24%)
Current vs Prior -12.26%
Calls: -38.55% (Calls)
Puts: +73.28% (Puts)
Prior 7-Day Total 12,932
Calls: 8,891 (69%)
Puts: 4,041 (31%)
Prior 7-Day Average 1,847
Calls: 1,270 (69%)
Puts: 577 (31%)
Current vs Prior 7-Day Avg +38.35%
Calls: +7.78%
Puts: +105.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $4.58M
Calls: $729.1K (16%)
Puts: $3.85M (84%)
Prior (10/29) $7.46M
Calls: $4.23M (57%)
Puts: $3.23M (43%)
Current vs Prior -38.57%
Calls: -82.75%
Puts: +19.25%
Prior 7-Day Total $27.37M
Calls: $16.05M (59%)
Puts: $11.32M (41%)
Prior 7-Day Average $3.91M
Calls: $2.29M (59%)
Puts: $1.62M (41%)
Current vs Prior 7-Day Avg +17.13%
Calls: -68.20%
Puts: +138.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.87
Prior (10/29) 0.31
Current vs Prior +182.01%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +55.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30) 7,192
Calls: 4,728 (66%)
Puts: 2,464 (34%)
Prior (10/29) 4,685
Calls: 3,059 (65%)
Puts: 1,626 (35%)
Current vs Prior +53.51%
Prior 7-Day Total 38,380
Calls: 21,026 (55%)
Puts: 17,354 (45%)
Prior 7-Day Average 5,482
Calls: 3,003 (55%)
Puts: 2,479 (45%)
Current vs Prior 7-Day Avg +31.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.67% | 14.50%
Prior 9.75% | 13.40%
Current vs Prior +9.39% | +8.20%
Prior 7-Day Avg 12.37% | 15.30%
Current vs 7-Day Avg -13.75% | -5.24%
Prior 7-Day Eod 9.75% | 13.40%
Current vs 7-Day Eod +9.39% | +8.20%
Sentiment BEARISH

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 7.73% | 9.31%
Calls: 7.43% | 9.51%
Puts: 8.04% | 9.12%
Current vs 7-Day Avg +46.44% | +21.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($3.85M) vs calls ($729.1K). P/C ratio rising 182% - increased hedging/bearish positioning. Call-heavy open interest (4,728 calls vs 2,464 puts) suggests bullish positioning. Rising open interest (up 54%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.7%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2040.9044.00$42.457.3%10.868
$310.00Nov 2032.7035.20$33.957.4%10.809
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2060.5063.70$62.105.2%50.8955
$390.00Nov 2051.1054.50$52.806.4%20.87142
$380.00Nov 2042.6045.50$44.056.6%50.86110
$370.00Nov 2034.2036.70$35.457.1%10.78--

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. 9 found (avg delta 0.76, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2040.9044.00$42.457.3%10.868
$310.00Nov 2032.7035.20$33.957.4%10.809
$340.00Nov 2013.4016.50$14.9520.7%340.5111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2060.5063.70$62.105.2%50.8955
$390.00Nov 2051.1054.50$52.806.4%20.87142
$380.00Nov 2042.6045.50$44.056.6%50.86110
$370.00Nov 2034.2036.70$35.457.1%10.78--
$360.00Nov 2026.4029.50$27.9511.1%10.69100

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.0K, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 201.003.60$2.30113.0%2400.12171
$400.00Nov 201.052.75$1.9089.5%1300.10310
$380.00Nov 200.703.60$2.15134.9%1070.13448
$360.00Nov 205.509.00$7.2548.3%970.3180
$350.00Nov 208.5012.50$10.5038.1%570.4129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 206.509.00$7.7532.3%1980.29121
$310.00Nov 202.706.50$4.6082.6%540.2060
$330.00Nov 209.6013.00$11.3030.1%340.3943
$350.00Nov 2020.0023.00$21.5014.0%200.59178
$300.00Nov 200.655.40$3.03156.8%130.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.58, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$340.00Nov 20$19.00$11.00$19.0080%0.58$329.00
$390.00$400.00Nov 20$0.40$9.60$0.4012%24.00$390.40
$350.00$360.00Nov 20$3.25$6.75$3.2541%2.08$353.25
$340.00$350.00Nov 20$4.45$5.55$4.4551%1.25$344.45
$360.00$370.00Nov 20$2.70$7.30$2.7031%2.70$362.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Nov 20$6.45$3.55$6.4569%0.55$353.55
$340.00$330.00Nov 20$4.30$5.70$4.3049%1.33$335.70
$310.00$300.00Nov 20$1.57$8.43$1.5720%5.37$308.43
$330.00$320.00Nov 20$3.55$6.45$3.5539%1.82$326.45
$350.00$340.00Nov 20$5.90$4.10$5.9059%0.69$344.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.32, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Nov 20$2.40$2.40$7.6078%0.32$372.40
$360.00$370.00Nov 20$2.70$2.70$7.3069%0.37$362.70
$340.00$350.00Nov 20$4.45$4.45$5.5549%0.80$344.45
$350.00$360.00Nov 20$3.25$3.25$6.7559%0.48$353.25
$390.00$400.00Nov 20$0.40$0.40$9.6088%0.04$390.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$3.15$3.15$6.8571%0.46$316.85
$330.00$320.00Nov 20$3.55$3.55$6.4561%0.55$326.45
$310.00$300.00Nov 20$1.57$1.57$8.4380%0.19$308.43

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. 5 found (cheapest 9.03% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$14.95$15.60$30.55$309.45$370.559.03%
$350.00Nov 20$10.50$21.50$32.00$318.00$382.009.46%
$360.00Nov 20$7.25$27.95$35.20$324.80$395.2010.40%
$310.00Nov 20$33.95$4.60$38.55$271.45$348.5511.39%
$370.00Nov 20$4.55$35.45$40.00$330.00$410.0011.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.53% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$300.00Nov 20$2.15$3.03$5.18$294.82$385.18
$390.00$300.00Nov 20$2.30$3.03$5.33$294.67$395.33
$380.00$310.00Nov 20$2.15$4.60$6.75$303.25$386.75
$390.00$310.00Nov 20$2.30$4.60$6.90$303.10$396.90
$370.00$300.00Nov 20$4.55$3.03$7.58$292.42$377.58
$370.00$310.00Nov 20$4.55$4.60$9.15$300.85$379.15
$380.00$320.00Nov 20$2.15$7.75$9.90$310.10$389.90
$390.00$320.00Nov 20$2.30$7.75$10.05$309.95$400.05
$360.00$300.00Nov 20$7.25$3.03$10.28$289.72$370.28
$370.00$320.00Nov 20$4.55$7.75$12.30$307.70$382.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.25, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320370/380Nov 20$5.55$4.4548%1.25$314.45$375.55
310/320360/370Nov 20$5.85$4.1539%1.41$314.15$365.85
300/310370/380Nov 20$3.97$6.0357%0.66$306.03$373.97
310/320390/400Nov 20$3.55$6.4558%0.55$316.45$393.55
300/310360/370Nov 20$4.27$5.7348%0.75$305.73$364.27
300/310390/400Nov 20$1.97$8.0367%0.25$308.03$391.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Nov 20$0.30$9.7018%32.33
$350.00$360.00$370.00Nov 20$0.55$9.4518%17.18
$340.00$350.00$360.00Nov 20$1.20$8.8020%7.33
$370.00$380.00$390.00Nov 20$2.55$7.4510%2.92
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$0.40$9.6019%24.00
$340.00$350.00$360.00Nov 20$0.55$9.4520%17.18
$370.00$380.00$390.00Nov 20$0.15$9.8510%65.67
$320.00$330.00$340.00Nov 20$0.75$9.2520%12.33
$350.00$360.00$370.00Nov 20$1.05$8.9518%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Nov 20-$1.85$8.15
$390.00$400.001:2Nov 20-$1.50$8.50
$350.00$360.001:2Nov 20-$4.00$6.00
$380.00$390.001:2Nov 20-$2.45$7.55
$340.00$350.001:2Nov 20-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$1.45$8.55
$310.00$300.001:2Nov 20-$1.46$8.54
$330.00$320.001:2Nov 20-$4.20$5.80
$340.00$330.001:2Nov 20-$7.00$3.00
$350.00$340.001:2Nov 20-$9.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.96%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Nov 20$13.400.510.5%3.96%4.45%3411
$350.00Nov 20$8.500.413.5%2.51%5.96%5729
$360.00Nov 20$5.500.316.4%1.63%8.03%9780
$370.00Nov 20$2.400.239.4%0.71%10.07%10138
$390.00Nov 20$1.000.1215.3%0.30%15.56%240171
$400.00Nov 20$1.050.1018.2%0.31%18.53%130310
$380.00Nov 20$0.700.1312.3%0.21%12.52%107448

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. 192 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 12-18 call last traded $82.70 on 10/07 (now $4.00/$5.20) — try a limit near $4.60. Also watch the $390.00 12-18 call last traded $90.70 on 10/07 (now $3.70/$8.00) — try a limit near $5.85; the $400.00 11-20 call last traded $65.00 on 10/23 (now $1.05/$2.75) — try a limit near $1.90. Most tradeable put: the $460.00 01-15 put last traded $46.20 on 10/01 (now $120.40/$123.20) — try a limit near $120.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$13.40$16.50$14.95--$14.95–$32.05$13.4011
$340.00Dec 18$20.30$23.80$22.05--$22.05–$22.05—$20.3029
$330.00Jan 15$30.90$34.00$32.45--$32.45–$50.10$30.903
$350.00Nov 20$8.50$12.50$10.50--$10.50–$25.20$8.5029
$350.00Dec 18$15.60$19.20$17.40--$17.40–$32.05$15.6052
$350.00Jan 15$20.90$24.50$22.70--$22.70–$35.45$20.905
$350.00May 21$43.10$46.50$44.80--$44.80–$44.80—$43.101
$360.00Nov 20$5.50$9.00$7.25--$7.25–$19.85$5.5080
$360.00Dec 18$11.80$15.00$13.40--$13.40–$26.05$11.8018
$310.00Nov 20$32.70$35.20$33.95--$33.95–$33.95—$32.709
$310.00Dec 18$39.00$41.50$40.25--$40.25–$40.25—$39.00230
$370.00Dec 18$8.50$12.50$10.50--$10.50–$21.40$8.5054
$370.00Feb 19$22.20$26.00$24.10--$24.10–$35.40$22.2032
$370.00Nov 20$2.40$6.70$4.55--$4.55–$12.10$2.40138
$370.00May 21$35.10$38.50$36.80--$36.80–$36.80—$35.105
$300.00Nov 20$40.90$44.00$42.45--$42.45–$42.45—$40.908
$300.00Dec 18$46.30$49.00$47.65--$47.65–$47.65—$46.3026
$300.00Nov 19$86.50$91.00$88.75--$88.75–$88.75—$86.50179
$380.00Nov 20$0.70$3.60$2.15--$2.15–$85.35$0.70448
$380.00Dec 18$6.00$10.00$8.00--$8.00–$17.35$6.0074
$380.00Jan 15$11.00$14.00$12.50--$12.50–$22.20$11.0024
$380.00Feb 19$19.10$22.50$20.80--$20.80–$31.10$19.1016
$380.00May 21$32.00$34.90$33.45--$33.45–$33.45—$32.008
$390.00Nov 20$1.00$3.60$2.30$72.40 10/22$2.30–$92.40$2.30171
$390.00Dec 18$3.70$8.00$5.85$90.70 10/07$5.85–$96.65$5.85122
$390.00Jan 15$8.80$11.80$10.30$47.50 09/09$10.30–$100.55$10.30--
$390.00Feb 19$16.20$20.00$18.10$72.52 09/15$18.10–$107.70$18.10--
$390.00May 21$28.30$31.70$30.00$69.60 09/09$30.00–$120.85$30.00--
$390.00Aug 20$37.50$42.00$39.75$123.70 10/08$39.75–$133.00$39.75--
$390.00Nov 19$47.00$51.50$49.25$134.80 10/08$49.25–$144.50$49.25--
$400.00Nov 20$1.05$2.75$1.90$65.00 10/23$1.90–$84.05$1.90310
$400.00Dec 18$4.00$5.20$4.60$82.70 10/07$4.60–$88.55$4.60253
$400.00Aug 20$34.50$39.00$36.75$117.52 10/08$36.75–$127.00$36.75--
$400.00Nov 19$43.50$48.00$45.75$134.50 10/12$45.75–$138.25$45.75--
$400.00Jan 15$7.20$9.10$8.15--$8.15–$79.75$7.20289
$410.00Nov 20$0.00$2.30$1.15$59.40 10/19$1.15–$75.40$1.1574
$410.00Dec 18$1.30$5.50$3.40$26.90 09/08$3.40–$80.65$3.40--
$410.00Jan 15$5.20$8.50$6.85$64.00 09/30$6.85–$85.35$6.85--
$410.00Feb 19$10.80$15.00$12.90$46.20 08/26$12.90–$93.10$12.90--
$410.00May 21$22.10$26.00$24.05$59.50 09/09$24.05–$107.30$24.05--
$410.00Aug 20$31.50$36.00$33.75$111.00 10/08$33.75–$120.50$33.75--
$410.00Nov 19$40.50$45.00$42.75$118.50 10/14$42.75–$132.50$42.75--
$420.00Nov 20$0.00$1.30$0.65$44.50 10/22$0.65–$67.55$0.65144
$420.00Dec 18$0.55$4.80$2.68$53.00 10/01$2.68–$73.25$2.6898
$420.00Jan 15$4.30$6.80$5.55$72.50 10/07$5.55–$78.25$5.55--
$420.00Aug 20$28.50$33.50$31.00$105.00 10/08$31.00–$114.50$31.00--
$420.00Nov 19$37.50$42.00$39.75$106.44 10/22$39.75–$126.75$39.75--
$420.00Feb 19$9.00$12.60$10.80--$10.80–$10.80—$9.00221
$430.00Nov 20$0.25$0.80$0.53$47.70 10/16$0.53–$60.20$0.53299
$430.00Dec 18$0.40$4.70$2.55$37.85 09/18$2.55–$66.00$2.55--
$430.00Jan 15$3.10$5.50$4.30$66.80 10/13$4.30–$71.35$4.30--
$430.00Feb 19$7.70$11.30$9.50$67.30 10/02$9.50–$79.95$9.50--
$430.00Apr 16$12.30$16.50$14.40$84.00 10/07$14.40–$88.05$14.40--
$430.00May 21$18.00$21.30$19.65$66.61 09/29$19.65–$95.15$19.65--
$430.00Aug 20$26.00$31.00$28.50$99.90 10/08$28.50–$109.00$28.50--
$430.00Nov 19$34.50$39.50$37.00$111.02 10/08$37.00–$121.50$37.00--
$440.00Nov 20$0.00$1.00$0.50$40.00 10/14$0.50–$53.45$0.5074
$440.00Dec 18$0.05$4.20$2.13$38.00 09/28$2.13–$59.20$2.13--
$440.00Jan 15$2.20$4.30$3.25$47.90 10/01$3.25–$64.50$3.25--
$440.00Feb 19$5.60$9.90$7.75$54.30 10/16$7.75–$73.85$7.75--
$440.00Apr 16$10.40$14.50$12.45$78.10 10/07$12.45–$82.00$12.45--
$440.00May 21$15.10$19.20$17.15$76.22 10/02$17.15–$89.85$17.15--
$440.00Aug 20$23.50$28.50$26.00$94.80 10/08$26.00–$103.50$26.00--
$440.00Nov 19$32.00$37.00$34.50$100.22 10/22$34.50–$116.00$34.50--
$450.00Nov 20$0.15$1.45$0.80$30.90 10/23$0.80–$46.60$0.80--
$450.00Dec 18$1.00$2.70$1.85$35.80 10/22$1.85–$52.85$1.85104
$450.00Jan 15$1.95$4.70$3.33$37.45 09/28$3.33–$58.40$3.33--
$450.00Feb 19$4.40$8.10$6.25$53.00 10/01$6.25–$68.00$6.25--
$450.00Apr 16$9.50$13.00$11.25$63.58 10/02$11.25–$76.15$11.25--
$450.00May 21$13.20$17.40$15.30$76.50 10/08$15.30–$83.90$15.30--
$450.00Aug 20$21.50$26.00$23.75$89.00 10/08$23.75–$98.00$23.75--
$450.00Nov 19$30.00$34.50$32.25$103.14 10/08$32.25–$111.00$32.25--
$460.00Nov 20$0.05$0.40$0.23$25.90 10/23$0.23–$40.80$0.23187
$460.00Dec 18$0.00$2.45$1.23$34.70 10/19$1.23–$46.85$1.23--
$460.00Jan 15$1.50$3.80$2.65$52.00 10/12$2.65–$52.70$2.65--
$460.00Feb 19$4.10$7.00$5.55$50.10 10/23$5.55–$62.55$5.55--
$460.00Apr 16$7.40$12.00$9.70$61.00 09/24$9.70–$70.90$9.70--
$460.00May 21$11.60$15.70$13.65$38.60 08/31$13.65–$78.75$13.65--
$460.00Aug 20$19.50$24.00$21.75$89.12 10/07$21.75–$93.00$21.75--
$460.00Nov 19$27.50$32.50$30.00$106.00 10/12$30.00–$106.00$30.00--
$470.00Nov 20$0.00$3.50$1.75$21.60 10/23$0.28–$35.20$1.75125
$470.00Dec 18$0.10$1.50$0.80$26.90 10/19$0.80–$41.50$0.80338
$470.00Jan 15$0.00$3.40$1.70$36.80 10/14$1.70–$47.10$1.70--
$470.00Feb 19$2.20$6.90$4.55$44.90 09/25$4.55–$57.30$4.55--
$470.00May 21$10.00$14.50$12.25$38.30 09/14$12.25–$73.80$12.25--
$470.00Aug 20$17.50$22.50$20.00$82.08 10/06$20.00–$88.50$20.00--
$470.00Nov 19$25.50$30.00$27.75$97.20 10/06$27.75–$101.50$27.75--
$480.00Nov 20$0.00$1.40$0.70$17.22 10/23$0.70–$30.20$0.70--
$480.00Dec 18$0.00$1.70$0.85$33.13 10/07$0.85–$36.40$0.85--
$480.00Jan 15$0.65$2.70$1.68$35.43 10/14$1.68–$42.10$1.6810
$480.00Feb 19$2.20$6.20$4.20$37.20 10/01$4.20–$52.40$4.20--
$480.00Apr 16$5.00$9.50$7.25$56.00 10/06$7.25–$61.00$7.25--
$480.00May 21$8.60$12.90$10.75$32.50 08/31$10.75–$69.40$10.75--
$480.00Nov 19$23.50$28.00$25.75$80.11 09/30$25.75–$97.00$25.75--
$490.00Nov 20$0.05$3.80$1.92$14.40 10/19$0.65–$25.60$1.92--
$490.00Dec 18$0.00$3.90$1.95$32.30 10/13$1.15–$31.80$1.95--
$490.00Jan 15$0.60$3.50$2.05$27.00 10/23$1.95–$37.65$2.05--
$500.00Nov 20$0.00$0.05$0.03--$0.03–$0.03—--402
$510.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--19
$660.00Apr 16$0.05$3.70$1.88--$1.88–$1.88—$0.057
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$14.20$17.00$15.60--$5.75–$15.60$14.20103
$340.00Dec 18$20.60$23.00$21.80--$11.15–$21.80$20.6075
$340.00Feb 19$31.60$35.00$33.30--$22.70–$33.30$31.6014
$340.00Apr 16$36.20$40.00$38.10--$38.10–$38.10—$36.2010
$330.00Nov 20$9.60$13.00$11.30--$3.73–$11.30$9.6043
$330.00Dec 18$16.90$18.30$17.60--$8.35–$17.60$16.9042
$350.00Nov 20$20.00$23.00$21.50$1.75 10/19$1.10–$21.50$20.00178
$350.00Dec 18$26.00$28.50$27.25$6.90 09/28$2.95–$27.25$26.00--
$350.00Feb 19$36.40$40.50$38.45$13.00 09/28$7.25–$38.45$36.40--
$350.00Apr 16$42.00$45.50$43.75$15.11 09/25$9.60–$43.75$42.00--
$350.00Nov 19$57.80$62.00$59.90$42.50 08/26$24.50–$59.90$57.80--
$350.00Jan 15$29.20$33.00$31.10--$18.70–$31.10$29.20106
$320.00Nov 20$6.50$9.00$7.75--$2.08–$7.75$6.50121
$360.00Nov 20$26.40$29.50$27.95$4.15 10/16$2.25–$27.95$26.40100
$360.00Dec 18$31.60$35.00$33.30$8.20 09/28$3.30–$33.30$31.60--
$360.00Feb 19$42.40$46.50$44.45$9.35 10/07$8.65–$44.45$42.40--
$360.00Aug 20$57.50$62.50$60.00$30.50 09/15$21.25–$60.00$57.50--
$360.00Nov 19$63.00$67.50$65.25$38.19 09/18$26.50–$65.25$63.00--
$310.00Dec 18$8.00$11.40$9.70--$4.60–$9.70$8.00135
$310.00Nov 20$2.70$6.50$4.60--$4.60–$4.60—$2.7060
$370.00Nov 20$34.20$36.70$35.45$3.40 10/08$2.20–$35.45$34.20--
$370.00Dec 18$38.50$41.90$40.20$7.40 10/19$4.68–$40.20$38.50--
$370.00Jan 15$42.20$45.50$43.85$15.36 09/18$6.25–$43.85$42.20--
$370.00Feb 19$48.80$52.50$50.65$15.15 10/16$9.95–$50.65$48.80--
$370.00May 21$57.70$61.50$59.60$26.00 09/28$17.50–$59.60$57.70--
$370.00Nov 19$69.00$73.50$71.25$38.70 09/29$29.75–$71.25$69.00--
$300.00Dec 18$5.30$9.00$7.15--$7.15–$7.15—$5.30103
$300.00Feb 19$15.30$17.50$16.40--$16.40–$16.40—$15.3021
$380.00Nov 20$42.60$45.50$44.05$4.73 10/23$3.10–$44.05$42.60110
$380.00Dec 18$46.40$49.50$47.95$8.20 10/19$5.70–$47.95$46.40--
$380.00Jan 15$49.40$52.50$50.95$12.15 10/19$7.70–$50.95$49.40--
$380.00Feb 19$56.50$59.30$57.90$12.20 10/13$12.45–$57.90$56.50--
$380.00Aug 20$69.50$74.50$72.00$32.10 09/21$26.75–$72.00$69.50--
$390.00Nov 20$51.10$54.50$52.80$6.60 10/19$4.28–$52.80$51.10142
$390.00Dec 18$54.70$57.20$55.95$9.80 10/19$7.10–$55.95$54.70--
$390.00Jan 15$57.00$60.50$58.75$16.15 10/16$9.30–$58.75$57.00--
$390.00Feb 19$62.40$66.50$64.45$15.80 10/08$14.50–$64.45$62.40--
$390.00Apr 16$67.20$70.50$68.85$26.23 09/30$18.55–$68.85$67.20--
$280.00Jan 15$4.10$6.90$5.50--$5.50–$5.50—$4.1025
$280.00May 21$16.80$19.50$18.15--$18.15–$18.15—$16.802
$400.00Nov 20$60.50$63.70$62.10$9.30 10/22$5.25–$62.10$60.5055
$400.00Dec 18$63.30$66.00$64.65$10.04 10/07$8.85–$64.65$63.3016
$400.00Jan 15$64.60$68.50$66.55$17.30 10/19$11.05–$66.55$64.60--
$400.00Feb 19$69.90$74.00$71.95$25.40 09/25$16.80–$71.95$69.90--
$400.00Nov 19$88.00$92.50$90.25$43.03 10/14$39.50–$90.25$88.00--
$270.00Nov 20$0.00$1.90$0.95--$0.95–$0.95—--1
$270.00Dec 18$0.80$4.70$2.75--$2.75–$2.75—$0.8017
$410.00Nov 20$70.20$73.50$71.85$10.10 10/23$7.00–$71.85$70.20--
$410.00Dec 18$72.30$74.50$73.40$16.50 10/16$10.70–$73.40$72.30--
$410.00Jan 15$74.20$76.70$75.45$18.00 10/05$13.85–$75.45$74.20--
$410.00Apr 16$81.90$85.50$83.70$37.00 09/21$24.40–$83.70$81.90--
$410.00Nov 19$95.00$99.50$97.25$52.20 10/19$43.25–$97.25$95.00--
$420.00Nov 20$80.00$83.00$81.50$12.40 10/19$9.35–$81.50$80.00276
$420.00Dec 18$81.20$84.10$82.65$13.40 10/13$13.30–$82.65$81.20--
$420.00Jan 15$82.80$85.10$83.95$26.00 09/21$16.45–$83.95$82.80--
$420.00Feb 19$86.60$89.20$87.90$30.80 10/19$22.95–$87.90$86.60415
$420.00Apr 16$89.20$93.50$91.35$35.27 10/02$27.85–$91.35$89.20--
$420.00May 21$92.50$96.70$94.60$35.35 10/06$32.80–$94.60$92.50--
$250.00Feb 19$4.00$7.40$5.70--$5.70–$5.70—$4.006
$430.00Nov 20$89.90$93.60$91.75$18.67 10/22$11.55–$91.75$89.9024
$430.00Dec 18$90.60$93.60$92.10$16.00 10/13$16.15–$92.10$90.60--
$430.00Jan 15$92.00$94.10$93.05$26.30 10/22$19.55–$93.05$92.00--
$430.00Feb 19$95.10$97.80$96.45$27.50 10/13$26.65–$96.45$95.10--
$430.00May 21$100.60$104.70$102.65$69.30 09/04$36.45–$102.65$100.60--
$440.00Nov 20$99.90$104.00$101.95$22.92 10/22$14.85–$101.95$99.90114
$440.00Dec 18$100.30$103.30$101.80$27.70 10/02$19.35–$101.80$100.30--
$440.00Jan 15$101.00$104.10$102.55$34.80 10/16$23.10–$102.55$101.00--
$440.00Feb 19$103.80$106.50$105.15$43.15 10/16$30.50–$105.15$103.80--
$440.00May 21$108.30$113.00$110.65$76.80 09/04$40.80–$110.65$108.30--
$440.00Apr 16$106.50$109.50$108.00--$108.00–$108.00—$106.502
$450.00Nov 20$109.90$112.90$111.40$27.20 10/22$18.20–$111.40$109.90--
$450.00Dec 18$110.20$113.10$111.65$35.40 10/16$22.80–$111.65$110.203
$450.00Jan 15$110.70$113.50$112.10$41.60 10/01$27.00–$112.10$110.7098
$450.00Feb 19$112.90$115.60$114.25$38.30 10/08$34.35–$114.25$112.90--
$450.00Apr 16$114.90$117.40$116.15$49.18 10/02$39.80–$116.15$114.90--
$450.00Nov 19$124.50$129.50$127.00$58.90 10/12$60.50–$127.00$124.50--
$460.00Nov 20$119.90$123.30$121.60$31.40 10/23$22.30–$121.60$119.90--
$460.00Dec 18$120.00$123.00$121.50$32.60 10/06$26.90–$121.50$120.00--
$460.00Jan 15$120.40$123.20$121.80$46.20 10/01$31.05–$121.80$120.4023
$460.00Feb 19$121.10$125.70$123.40$43.90 10/08$38.85–$123.40$121.10--
$470.00Nov 20$129.90$133.30$131.60$35.50 10/23$26.30–$131.60$129.90--
$470.00Dec 18$130.00$134.00$132.00$42.00 10/19$31.50–$132.00$130.00--
$470.00Jan 15$130.10$133.00$131.55$47.00 10/02$35.85–$131.55$130.10--
$470.00Feb 19$131.00$134.80$132.90$49.00 10/08$43.95–$132.90$131.00--
$470.00May 21$134.40$138.40$136.40$64.70 09/24$54.85–$136.40$134.40--
$480.00Nov 20$139.90$142.90$141.40$43.90 10/23$31.90–$141.40$139.90--
$480.00Dec 18$139.90$143.50$141.70$38.20 10/13$36.45–$141.70$139.90--
$480.00Jan 15$139.90$144.00$141.95$48.00 10/14$40.90–$141.95$139.90--
$480.00Feb 19$140.60$145.00$142.80$55.10 10/08$48.85–$142.80$140.60--
$190.00Aug 20$2.00$7.00$4.50--$2.90–$4.50$2.003
$190.00Nov 19$4.90$7.80$6.35--$6.35–$6.35—$4.9021
$490.00Dec 18$150.00$152.90$151.45$41.30 10/12$42.15–$151.45$150.00--

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 1,369
Total Puts 1,187
Put/Call Ratio 0.87
Net Difference 182

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,891
Total Puts 4,041
Average Put/Call Ratio 0.56
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All