Tour v531
FFIV
F5 INC
$463.72 +1.82%
(10/23 18:23) ◀
|
Monday, October 26, 2026 (2:05pm)
January 2026
|
▶ (10/26 18:00)
◀ 10/26 14:07 ▶

Option Volume

Detail
ℹ
Current (10/26 2:05pm) 190
Calls: 160 (84%)
Puts: 30 (16%)
Prior (07/27) 1,383
Calls: 393 (28%)
Puts: 990 (72%)
Current vs Prior -86.26%
Calls: -59.29% (Calls)
Puts: -96.97% (Puts)
Prior 7-Day Total 3,930
Calls: 1,253 (32%)
Puts: 2,677 (68%)
Prior 7-Day Average 1,310
Calls: 179 (32%)
Puts: 382 (68%)
Current vs Prior 7-Day Avg -85.50%
Calls: -10.61%
Puts: -92.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:05pm) $1.09M
Calls: $1.06M (97%)
Puts: $30.0K (3%)
Prior (07/27) $1.90M
Calls: $1.02M (54%)
Puts: $875.2K (46%)
Current vs Prior -42.78%
Calls: +3.26%
Puts: -96.58%
Prior 7-Day Total $4.60M
Calls: $1.71M (37%)
Puts: $2.90M (63%)
Prior 7-Day Average $1.53M
Calls: $243.8K (37%)
Puts: $413.7K (63%)
Current vs Prior 7-Day Avg -29.20%
Calls: +333.15%
Puts: -92.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:05pm) 0.19
Prior (07/27) 2.52
Current vs Prior -92.56%
Prior 7-Day Average 2.31
Current vs Prior 7-Day Avg -91.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:05pm) 11,345
Calls: 6,142 (54%)
Puts: 5,203 (46%)
Prior (07/27) 7,932
Calls: 4,835 (61%)
Puts: 3,097 (39%)
Current vs Prior +43.03%
Prior 7-Day Total 23,994
Calls: 12,593 (52%)
Puts: 11,401 (48%)
Prior 7-Day Average 7,998
Calls: 4,197 (52%)
Puts: 3,800 (48%)
Current vs Prior 7-Day Avg +41.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.71% | 15.81%
Prior 12.49% | 15.53%
Current vs Prior +1.76% | +1.80%
Prior 7-Day Avg 12.97% | 15.94%
Current vs 7-Day Avg -2.01% | -0.84%
Prior 7-Day Eod 12.49% | 15.53%
Current vs 7-Day Eod +1.76% | +1.80%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 10.34%
Calls: 10.27% | 11.83%
Puts: 7.06% | 8.86%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior -37.34% | -23.75%
Prior 7-Day Avg 13.14% | 14.06%
Calls: 13.50% | 12.41%
Puts: 12.79% | 15.71%
Current vs 7-Day Avg -34.09% | -26.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.06M) vs puts ($30.0K). Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (160 calls vs 30 puts). P/C ratio dropping 93% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 13 of results (avg 6.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2078.2081.40$79.804.0%--0.8627
$380.00Nov 2086.6090.30$88.454.2%--0.8934
$400.00Nov 2069.8073.30$71.554.9%20.847
$410.00Nov 2061.0065.00$63.006.3%10.816
$420.00Nov 2053.2057.40$55.307.6%--0.7664
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2079.4083.70$81.555.3%--0.8313
$460.00Nov 2024.1025.70$24.906.4%--0.45240
$470.00Nov 2028.7030.80$29.757.1%--0.51362
$480.00Nov 2034.7037.70$36.208.3%--0.5653

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 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2086.6090.30$88.454.2%--0.8934
$390.00Nov 2078.2081.40$79.804.0%--0.8627
$400.00Nov 2069.8073.30$71.554.9%20.847
$410.00Nov 2061.0065.00$63.006.3%10.816
$420.00Nov 2053.2057.40$55.307.6%--0.7664
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2079.4083.70$81.555.3%--0.8313
$480.00Nov 2034.7037.70$36.208.3%--0.5653
$470.00Nov 2028.7030.80$29.757.1%--0.51362

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 31, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 205.306.70$6.0023.3%40.1722
$400.00Nov 2069.8073.30$71.554.9%20.847
$550.00Nov 204.205.50$4.8526.8%20.1412
$410.00Nov 2061.0065.00$63.006.3%10.816
$480.00Nov 2019.6022.30$20.9512.9%10.4485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2016.0018.10$17.0512.3%50.34121
$400.00Nov 206.107.00$6.5513.7%40.1636
$380.00Nov 203.404.50$3.9527.8%30.1065
$450.00Nov 2019.9022.10$21.0010.5%30.3977
$410.00Nov 207.708.90$8.3014.5%20.19391

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. 21 found (best R:R 1.70, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$3.70$6.30$3.7049%1.70$473.70
$530.00$540.00Nov 20$1.05$8.95$1.0520%8.52$531.05
$510.00$520.00Nov 20$1.85$8.15$1.8528%4.41$511.85
$460.00$470.00Nov 20$4.55$5.45$4.5555%1.20$464.55
$440.00$450.00Nov 20$5.90$4.10$5.9066%0.69$445.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Nov 20$3.90$6.10$3.9045%1.56$456.10
$400.00$390.00Nov 20$1.20$8.80$1.2016%7.33$398.80
$420.00$410.00Nov 20$2.05$7.95$2.0524%3.88$417.95
$470.00$460.00Nov 20$4.85$5.15$4.8551%1.06$465.15
$410.00$400.00Nov 20$1.75$8.25$1.7519%4.71$408.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.59, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$2.25$2.25$7.7576%0.29$522.25
$490.00$500.00Nov 20$3.35$3.35$6.6562%0.50$493.35
$480.00$490.00Nov 20$3.80$3.80$6.2056%0.61$483.80
$500.00$510.00Nov 20$2.65$2.65$7.3567%0.36$502.65
$540.00$550.00Nov 20$1.15$1.15$8.8583%0.13$541.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$3.70$3.70$6.3066%0.59$436.30
$430.00$420.00Nov 20$3.00$3.00$7.0072%0.43$427.00
$390.00$380.00Nov 20$1.40$1.40$8.6087%0.16$388.60
$450.00$440.00Nov 20$3.95$3.95$6.0561%0.65$446.05
$410.00$400.00Nov 20$1.75$1.75$8.2581%0.21$408.25

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 11.67% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Nov 20$29.20$24.90$54.10$405.90$514.1011.67%
$470.00Nov 20$24.65$29.75$54.40$415.60$524.4011.73%
$450.00Nov 20$35.35$21.00$56.35$393.65$506.3512.15%
$480.00Nov 20$20.95$36.20$57.15$422.85$537.1512.32%
$440.00Nov 20$41.25$17.05$58.30$381.70$498.3012.57%
$430.00Nov 20$47.95$13.35$61.30$368.70$491.3013.22%
$420.00Nov 20$55.30$10.35$65.65$354.35$485.6514.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.64% of stock, avg 7.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Nov 20$11.15$10.35$21.50$398.50$531.50
$510.00$430.00Nov 20$11.15$13.35$24.50$405.50$534.50
$500.00$420.00Nov 20$13.80$10.35$24.15$395.85$524.15
$500.00$430.00Nov 20$13.80$13.35$27.15$402.85$527.15
$510.00$440.00Nov 20$11.15$17.05$28.20$411.80$538.20
$500.00$440.00Nov 20$13.80$17.05$30.85$409.15$530.85
$490.00$420.00Nov 20$17.15$10.35$27.50$392.50$517.50
$490.00$430.00Nov 20$17.15$13.35$30.50$399.50$520.50
$490.00$440.00Nov 20$17.15$17.05$34.20$405.80$524.20
$510.00$450.00Nov 20$11.15$21.00$32.15$417.85$542.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.47, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440520/530Nov 20$5.95$4.0542%1.47$434.05$525.95
420/430520/530Nov 20$5.25$4.7547%1.11$424.75$525.25
380/390520/530Nov 20$3.65$6.3563%0.57$386.35$523.65
430/440540/550Nov 20$4.85$5.1549%0.94$435.15$544.85
430/440500/510Nov 20$6.35$3.6533%1.74$433.65$506.35
400/410520/530Nov 20$4.00$6.0056%0.67$406.00$524.00
420/430540/550Nov 20$4.15$5.8554%0.71$425.85$544.15
380/390540/550Nov 20$2.55$7.4570%0.34$387.45$542.55
410/420520/530Nov 20$4.30$5.7052%0.75$415.70$524.30
420/430500/510Nov 20$5.65$4.3539%1.30$424.35$505.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.35$9.659%27.57
$480.00$490.00$500.00Nov 20$0.45$9.5511%21.22
$420.00$430.00$440.00Nov 20$0.65$9.3510%14.38
$380.00$390.00$400.00Nov 20$0.40$9.605%24.00
$490.00$500.00$510.00Nov 20$0.70$9.3010%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 20$0.25$9.7511%39.00
$400.00$410.00$420.00Nov 20$0.30$9.708%32.33
$420.00$430.00$440.00Nov 20$0.70$9.3010%13.29
$390.00$400.00$410.00Nov 20$0.55$9.456%17.18
$450.00$460.00$470.00Nov 20$0.95$9.0512%9.53

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 $-2.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Nov 20-$3.70$6.30
$520.00$530.001:2Nov 20-$4.80$5.20
$530.00$540.001:2Nov 20-$4.95$5.05
$510.00$520.001:2Nov 20-$7.45$2.55
$500.00$510.001:2Nov 20-$8.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Nov 20-$2.55$7.45
$400.00$390.001:2Nov 20-$4.15$5.85
$410.00$400.001:2Nov 20-$4.80$5.20
$420.00$410.001:2Nov 20-$6.25$3.75
$430.00$420.001:2Nov 20-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.23%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$19.600.443.5%4.23%7.74%185
$470.00Nov 20$23.600.491.4%5.09%6.44%--51
$490.00Nov 20$15.700.385.7%3.39%9.05%19
$500.00Nov 20$12.500.337.8%2.70%10.52%--287
$510.00Nov 20$9.800.2810.0%2.11%12.09%114
$520.00Nov 20$7.600.2412.1%1.64%13.78%--196
$530.00Nov 20$5.900.2014.3%1.27%15.57%1108
$540.00Nov 20$5.300.1716.4%1.14%17.59%422
$550.00Nov 20$4.200.1418.6%0.91%19.51%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, 200 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 11-20 call last traded $65.00 on 10/23 (now $63.00/$66.00) — try a limit near $64.50. Also watch the $460.00 02-19 call last traded $50.10 on 10/23 (now $47.00/$50.20) — try a limit near $48.60; the $450.00 11-20 call last traded $30.90 on 10/23 (now $29.50/$32.40) — try a limit near $30.90. Most tradeable put: the $480.00 11-20 put last traded $43.90 on 10/23 (now $39.50/$42.70) — try a limit near $41.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$24.50$27.20$25.85$25.90 10/23$21.55–$40.80$25.8542
$460.00Dec 18$31.20$34.90$33.05$34.70 10/19$27.65–$46.85$33.05--
$460.00Jan 15$37.00$41.00$39.00$52.00 10/12$32.40–$52.70$39.00--
$460.00Feb 19$47.00$50.20$48.60$50.10 10/23$40.80–$62.55$48.608
$460.00Apr 16$56.10$60.00$58.05$61.00 09/24$48.60–$70.90$58.05--
$460.00May 21$64.00$67.70$65.85$38.60 08/31$55.90–$78.75$64.00--
$460.00Aug 20$78.00$82.50$80.25$89.12 10/07$69.00–$93.00$80.25--
$460.00Nov 19$90.50$95.50$93.00$106.00 10/12$81.00–$106.00$93.00--
$450.00Nov 20$29.50$32.40$30.95$30.90 10/23$25.60–$46.60$30.9044
$450.00Dec 18$36.40$40.20$38.30$35.80 10/22$31.80–$52.85$36.40--
$450.00Jan 15$42.00$45.90$43.95$37.45 09/28$36.60–$58.40$42.00--
$450.00Feb 19$52.00$55.50$53.75$53.00 10/01$45.15–$68.00$53.00--
$450.00Apr 16$60.70$64.90$62.80$63.58 10/02$53.00–$76.15$62.80--
$450.00May 21$69.00$72.60$70.80$76.50 10/08$60.30–$83.90$70.80--
$450.00Aug 20$82.50$87.50$85.00$89.00 10/08$73.50–$98.00$85.00--
$450.00Nov 19$95.00$99.80$97.40$103.14 10/08$85.00–$111.00$97.40--
$470.00Nov 20$19.60$23.80$21.70$21.60 10/23$17.90–$35.20$21.6041
$470.00Dec 18$26.60$30.60$28.60$26.90 10/19$23.90–$41.50$26.90--
$470.00Jan 15$32.50$36.00$34.25$36.80 10/14$28.60–$47.10$34.25--
$470.00Feb 19$42.50$46.10$44.30$44.90 09/25$37.05–$57.30$44.30--
$470.00May 21$59.50$63.50$61.50$38.30 09/14$51.90–$73.80$59.50--
$470.00Aug 20$73.50$78.50$76.00$82.08 10/06$65.00–$88.50$76.00--
$470.00Nov 19$86.00$91.00$88.50$97.20 10/06$76.50–$101.50$88.50--
$440.00Nov 20$34.50$37.80$36.15$40.00 10/14$30.35–$53.45$36.15--
$440.00Dec 18$41.70$45.50$43.60$38.00 09/28$36.20–$59.20$41.70--
$440.00Jan 15$47.50$51.30$49.40$47.90 10/01$41.10–$64.50$47.90--
$440.00Feb 19$57.00$60.80$58.90$54.30 10/16$49.65–$73.85$57.00--
$440.00Apr 16$65.90$70.00$67.95$78.10 10/07$57.50–$82.00$67.95--
$440.00May 21$73.50$77.60$75.55$76.22 10/02$64.80–$89.85$75.55--
$440.00Aug 20$87.00$92.00$89.50$94.80 10/08$78.00–$103.50$89.50--
$440.00Nov 19$99.50$104.00$101.75$100.22 10/22$89.50–$116.00$100.22--
$480.00Nov 20$16.30$19.20$17.75$17.22 10/23$14.50–$30.20$17.22--
$480.00Dec 18$22.50$26.50$24.50$33.13 10/07$20.45–$36.40$24.50--
$480.00Jan 15$28.60$31.80$30.20$35.43 10/14$25.10–$42.10$30.20--
$480.00Feb 19$38.50$42.50$40.50$37.20 10/01$33.35–$52.40$38.50--
$480.00Apr 16$47.30$51.40$49.35$56.00 10/06$40.90–$61.00$49.35--
$480.00May 21$55.00$59.00$57.00$32.50 08/31$48.25–$69.40$55.00--
$480.00Nov 19$82.00$87.00$84.50$80.11 09/30$73.00–$97.00$82.00--
$430.00Nov 20$40.70$45.00$42.85$47.70 10/16$35.50–$60.20$42.85--
$430.00Dec 18$47.40$51.10$49.25$37.85 09/18$41.15–$66.00$47.40--
$430.00Jan 15$53.10$57.20$55.15$66.80 10/13$46.05–$71.35$55.15--
$430.00Feb 19$62.50$66.40$64.45$67.30 10/02$54.30–$79.95$64.45--
$430.00Apr 16$71.30$75.00$73.15$84.00 10/07$62.20–$88.05$73.15--
$430.00May 21$79.00$83.00$81.00$66.61 09/29$69.50–$95.15$79.00--
$430.00Aug 20$92.50$97.00$94.75$99.90 10/08$82.50–$109.00$94.75--
$430.00Nov 19$104.50$109.50$107.00$111.02 10/08$94.00–$121.50$107.00--
$490.00Nov 20$13.10$16.80$14.95$14.40 10/19$11.95–$25.60$14.40--
$490.00Dec 18$19.10$22.70$20.90$32.30 10/13$17.50–$31.80$20.90--
$490.00Jan 15$25.00$28.10$26.55$27.00 10/23$22.05–$37.65$26.5523
$490.00Feb 19$34.50$38.50$36.50$37.10 09/25$30.10–$47.90$36.50--
$420.00Nov 20$47.50$51.50$49.50$44.50 10/22$40.70–$67.55$47.50--
$420.00Dec 18$54.20$57.60$55.90$53.00 10/01$46.55–$73.25$54.20--
$420.00Jan 15$59.00$63.20$61.10$72.50 10/07$51.25–$78.25$61.10--
$420.00Aug 20$97.50$102.50$100.00$105.00 10/08$87.50–$114.50$100.00--
$420.00Nov 19$110.00$114.50$112.25$106.44 10/22$98.95–$126.75$110.00--
$500.00Nov 20$9.70$14.30$12.00$11.00 10/22$9.55–$21.25$11.00--
$500.00Dec 18$16.00$19.80$17.90$15.88 10/16$14.65–$27.70$16.00--
$500.00Jan 15$21.50$24.70$23.10$23.00 10/19$19.10–$33.70$23.00--
$500.00Feb 19$31.00$34.70$32.85$30.70 10/01$26.90–$43.90$31.00--
$500.00Apr 16$39.70$43.60$41.65$48.50 10/06$34.05–$52.25$41.65--
$500.00May 21$47.50$51.30$49.40$27.20 08/31$41.25–$60.45$47.50--
$500.00Aug 20$61.50$66.50$64.00$64.24 09/24$54.00–$74.75$64.00--
$500.00Nov 19$74.00$79.00$76.50$69.15 09/25$65.50–$88.00$74.00--
$410.00Nov 20$54.90$58.70$56.80$59.40 10/19$46.95–$75.40$56.80--
$410.00Dec 18$60.90$64.50$62.70$26.90 09/08$52.40–$80.65$60.90--
$410.00Jan 15$66.40$70.40$68.40$64.00 09/30$56.90–$85.35$66.40--
$410.00Feb 19$74.50$78.60$76.55$46.20 08/26$65.10–$93.10$74.50--
$410.00May 21$90.00$94.00$92.00$59.50 09/09$79.90–$107.30$90.00--
$410.00Aug 20$103.00$108.00$105.50$111.00 10/08$92.50–$120.50$105.50--
$410.00Nov 19$115.00$120.00$117.50$118.50 10/14$104.25–$132.50$117.50--
$510.00Nov 20$7.50$12.00$9.75$10.25 10/19$7.30–$17.65$9.75--
$510.00Dec 18$13.20$17.50$15.35$13.28 10/16$12.50–$15.35$13.28--
$510.00Feb 19$28.00$31.60$29.80$27.50 10/01$24.05–$39.90$28.00--
$510.00May 21$44.00$47.90$45.95$24.90 08/31$37.90–$56.50$44.00--
$400.00Nov 20$63.00$66.00$64.50$65.00 10/23$53.25–$84.05$64.505
$400.00Dec 18$68.40$72.00$70.20$82.70 10/07$58.30–$88.55$70.20--
$400.00Aug 20$108.50$113.50$111.00$117.52 10/08$98.00–$127.00$111.00--
$400.00Nov 19$120.50$125.50$123.00$134.50 10/12$109.25–$138.25$123.00--
$520.00Nov 20$5.60$9.70$7.65$8.40 10/19$6.30–$14.70$7.65--
$520.00Dec 18$11.00$15.00$13.00$10.00 10/16$9.90–$20.60$11.00--
$520.00Jan 15$15.50$19.80$17.65$20.42 10/02$14.20–$26.30$17.65--
$520.00Feb 19$24.80$29.00$26.90$26.00 10/19$21.50–$36.40$26.00--
$520.00May 21$40.50$44.60$42.55$22.70 08/31$34.90–$52.65$40.50--
$390.00Nov 20$71.00$73.80$72.40$72.40 10/22$60.30–$92.40$72.40--
$390.00Dec 18$75.80$79.50$77.65$90.70 10/07$65.10–$96.65$77.65--
$390.00Jan 15$80.40$84.50$82.45$47.50 09/09$69.60–$100.55$80.40--
$390.00Feb 19$87.50$92.10$89.80$72.52 09/15$77.20–$107.70$87.50--
$390.00May 21$102.30$106.50$104.40$69.60 09/09$91.15–$120.85$102.30--
$390.00Aug 20$114.50$119.50$117.00$123.70 10/08$103.00–$133.00$117.00--
$390.00Nov 19$126.50$131.00$128.75$134.80 10/08$114.75–$144.50$128.75--
$530.00Nov 20$4.00$8.30$6.15$9.40 10/14$4.90–$12.05$6.15--
$530.00Feb 19$22.00$25.80$23.90$27.00 10/08$19.05–$32.95$23.90--
$530.00May 21$37.50$41.50$39.50$38.00 10/01$32.05–$48.90$38.00--
$530.00Nov 19$63.50$68.50$66.00$58.00 09/21$55.50–$76.50$63.50--
$380.00Nov 20$79.60$82.40$81.00$80.90 10/22$67.80–$101.80$80.90--
$380.00Dec 18$84.40$87.30$85.85$98.50 10/07$72.30–$105.50$85.85--
$380.00Jan 15$88.30$92.20$90.25$50.00 08/26$76.55–$108.90$88.30--
$380.00Feb 19$95.00$98.80$96.90$63.00 08/31$83.80–$115.35$95.00--
$380.00May 21$109.00$113.40$111.20$113.00 10/14$97.35–$127.75$111.20--
$380.00Aug 20$121.00$126.00$123.50$130.10 10/08$109.50–$139.50$123.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.50$30.70$29.10$31.40 10/23$22.30–$44.55$29.10237
$460.00Dec 18$33.00$37.10$35.05$32.60 10/06$26.90–$48.25$33.00--
$460.00Jan 15$37.00$41.30$39.15$46.20 10/01$31.05–$51.30$39.15--
$460.00Feb 19$45.50$48.70$47.10$43.90 10/08$38.85–$57.85$45.50--
$450.00Nov 20$22.00$25.60$23.80$27.20 10/22$18.20–$38.35$23.80--
$450.00Dec 18$28.40$31.80$30.10$35.40 10/16$22.80–$42.40$30.10--
$450.00Jan 15$32.00$35.60$33.80$41.60 10/01$27.00–$45.35$33.80--
$450.00Feb 19$40.00$43.90$41.95$38.30 10/08$34.35–$52.25$40.00--
$450.00Apr 16$46.00$50.10$48.05$49.18 10/02$39.80–$57.05$48.05--
$450.00Nov 19$67.50$72.50$70.00$58.90 10/12$60.50–$76.00$67.50--
$470.00Nov 20$33.00$36.60$34.80$35.50 10/23$26.30–$51.15$34.80444
$470.00Dec 18$38.50$42.40$40.45$42.00 10/19$31.50–$54.65$40.45--
$470.00Jan 15$43.00$46.70$44.85$47.00 10/02$35.85–$57.65$44.85--
$470.00Feb 19$51.00$53.90$52.45$49.00 10/08$43.95–$63.90$51.00--
$470.00May 21$62.50$66.40$64.45$64.70 09/24$54.85–$73.55$64.45--
$440.00Nov 20$17.50$21.70$19.60$22.92 10/22$14.85–$32.80$19.60--
$440.00Dec 18$23.20$27.00$25.10$27.70 10/02$19.35–$36.90$25.10--
$440.00Jan 15$27.50$31.40$29.45$34.80 10/16$23.10–$39.85$29.45--
$440.00Feb 19$35.00$39.00$37.00$43.15 10/16$30.50–$46.80$37.00--
$440.00May 21$46.50$50.70$48.60$76.80 09/04$40.80–$56.60$48.60--
$480.00Nov 20$39.50$42.70$41.10$43.90 10/23$31.90–$57.80$41.1051
$480.00Dec 18$44.50$48.50$46.50$38.20 10/13$36.45–$61.30$44.50--
$480.00Jan 15$49.30$52.50$50.90$48.00 10/14$40.90–$64.15$49.30--
$480.00Feb 19$57.00$59.80$58.40$55.10 10/08$48.85–$70.30$57.00--
$430.00Nov 20$13.50$18.10$15.80$18.67 10/22$11.55–$27.45$15.80--
$430.00Dec 18$19.10$23.50$21.30$16.00 10/13$16.15–$31.75$19.10--
$430.00Jan 15$24.50$25.80$25.15$26.30 10/22$19.55–$34.85$25.15--
$430.00Feb 19$31.00$34.40$32.70$27.50 10/13$26.65–$41.50$31.00--
$430.00May 21$41.60$46.30$43.95$69.30 09/04$36.45–$51.75$43.95--
$490.00Dec 18$51.50$54.90$53.20$41.30 10/12$42.15–$68.40$51.50--
$490.00Feb 19$63.00$66.80$64.90$61.10 10/08$54.30–$77.00$63.00--
$420.00Nov 20$10.50$14.80$12.65$12.40 10/19$9.35–$22.85$12.40--
$420.00Dec 18$15.60$20.00$17.80$13.40 10/13$13.30–$26.95$15.60--
$420.00Jan 15$19.50$23.50$21.50$26.00 09/21$16.45–$30.25$21.50--
$420.00Feb 19$26.50$30.60$28.55$30.80 10/19$22.95–$36.70$28.55--
$420.00Apr 16$32.10$36.50$34.30$35.27 10/02$27.85–$41.70$34.30--
$420.00May 21$37.50$41.80$39.65$35.35 10/06$32.80–$46.85$37.50--
$500.00Dec 18$58.00$61.80$59.90$51.80 10/06$47.80–$75.80$58.00--
$500.00Jan 15$62.00$65.60$63.80$76.00 09/21$52.10–$78.65$63.80--
$500.00Aug 20$88.50$93.50$91.00$80.60 10/12$79.50–$100.00$88.50--
$500.00Nov 19$95.50$100.50$98.00$104.25 10/16$87.00–$106.00$98.00--
$410.00Nov 20$7.80$12.10$9.95$10.10 10/23$7.00–$18.85$9.95390
$410.00Dec 18$12.60$17.00$14.80$16.50 10/16$10.70–$22.90$14.80--
$410.00Jan 15$16.00$19.70$17.85$18.00 10/05$13.85–$25.90$17.85--
$410.00Apr 16$28.70$32.50$30.60$37.00 09/21$24.40–$37.10$30.60--
$410.00Nov 19$48.50$53.50$51.00$52.20 10/19$43.25–$55.75$51.00--
$510.00Nov 20$61.00$65.50$63.25$50.00 10/13$49.50–$81.55$61.00--
$510.00Aug 20$94.50$99.50$97.00$88.30 10/13$85.25–$106.50$94.50--
$510.00Nov 19$102.00$106.70$104.35$110.75 10/16$92.75–$112.50$104.35--
$400.00Nov 20$6.00$9.00$7.50$9.30 10/22$5.25–$14.90$7.50--
$400.00Dec 18$9.80$14.00$11.90$10.04 10/07$8.85–$19.05$10.04--
$400.00Jan 15$13.00$16.70$14.85$17.30 10/19$11.05–$22.05$14.85--
$400.00Feb 19$20.50$23.20$21.85$25.40 09/25$16.80–$28.25$21.85--
$400.00Nov 19$44.00$49.00$46.50$43.03 10/14$39.50–$51.50$44.00--
$520.00Nov 20$70.20$73.30$71.75$65.00 10/08$56.45–$89.85$70.20--
$520.00Dec 18$73.50$76.90$75.20$65.40 10/06$61.10–$91.75$73.50--
$520.00Aug 20$101.00$106.00$103.50$94.30 10/13$91.75–$113.50$101.00--
$390.00Nov 20$4.00$6.80$5.40$6.60 10/19$4.28–$11.45$5.40--
$390.00Dec 18$7.40$12.00$9.70$9.80 10/19$7.10–$15.80$9.70--
$390.00Jan 15$10.90$14.70$12.80$16.15 10/16$9.30–$18.75$12.80--
$390.00Feb 19$16.10$20.40$18.25$15.80 10/08$14.50–$24.95$16.10--
$390.00Apr 16$21.30$25.50$23.40$26.23 09/30$18.55–$29.25$23.40--
$530.00Nov 20$78.40$81.50$79.95$82.40 10/23$64.20–$98.75$79.95--
$380.00Nov 20$2.55$6.30$4.43$4.73 10/23$3.30–$10.00$4.43--
$380.00Dec 18$5.70$10.00$7.85$8.20 10/19$5.70–$13.30$7.85--
$380.00Jan 15$9.50$12.90$11.20$12.15 10/19$7.70–$15.85$11.20--
$380.00Feb 19$14.40$17.70$16.05$12.20 10/13$12.45–$21.50$14.40--
$380.00Aug 20$30.00$35.00$32.50$32.10 09/21$26.75–$37.50$32.10--
$540.00Nov 20$87.50$90.30$88.90$116.50 09/15$72.00–$107.45$88.90--
$370.00Nov 20$1.45$5.90$3.68$3.40 10/08$2.20–$7.80$3.40--
$370.00Dec 18$4.10$8.50$6.30$7.40 10/19$4.68–$10.65$6.30--
$370.00Jan 15$6.40$11.00$8.70$15.36 09/18$6.25–$13.30$8.70--
$370.00Feb 19$12.20$15.10$13.65$15.15 10/16$9.95–$18.50$13.65--
$370.00May 21$19.80$24.50$22.15$26.00 09/28$17.50–$26.65$22.15--
$370.00Nov 19$33.00$38.00$35.50$38.70 09/29$29.75–$39.50$35.50--
$360.00Nov 20$0.50$5.00$2.75$4.15 10/16$2.25–$6.10$2.75--
$360.00Dec 18$2.50$7.20$4.85$8.20 09/28$3.30–$8.55$4.85--
$360.00Feb 19$9.70$12.70$11.20$9.35 10/07$8.65–$15.50$9.70--
$360.00Aug 20$23.50$28.50$26.00$30.50 09/15$21.25–$30.00$26.00--
$360.00Nov 19$29.50$34.50$32.00$38.19 09/18$26.50–$35.50$32.00--
$560.00Nov 20$105.20$108.50$106.85$155.50 09/10$88.80–$126.05$106.85--
$560.00Dec 18$107.40$111.00$109.20$96.84 10/06$91.55–$126.85$107.40--
$350.00Nov 20$0.05$4.70$2.38$1.75 10/19$1.10–$4.95$1.75--
$350.00Dec 18$1.50$6.20$3.85$6.90 09/28$2.95–$6.75$3.85--
$350.00Feb 19$7.10$11.40$9.25$13.00 09/28$7.25–$13.20$9.25--
$350.00Apr 16$10.80$15.10$12.95$15.11 09/25$9.60–$16.65$12.95--
$350.00Nov 19$26.50$31.50$29.00$42.50 08/26$24.50–$32.50$29.00--
$340.00Nov 20$0.00$4.70$2.35$10.12 09/08$1.78–$3.90$2.35--
$340.00Jan 15$2.65$6.80$4.72$7.10 09/28$3.10–$7.10$4.72--
$340.00Feb 19$5.50$9.40$7.45$9.60 09/24$5.80–$11.05$7.45--
$340.00Apr 16$8.80$13.50$11.15$13.03 09/25$8.30–$14.25$11.15--
$580.00Nov 20$124.10$128.00$126.05$124.20 10/14$106.45–$145.20$124.20--
$330.00Nov 20$0.10$4.10$2.10$1.20 10/22$1.02–$3.03$1.20--
$330.00Dec 18$0.05$4.60$2.32$2.45 10/19$2.15–$4.25$2.32--
$330.00Feb 19$4.50$8.40$6.45$7.90 09/24$4.60–$9.25$6.45--
$330.00Nov 19$21.00$26.00$23.50$22.80 10/19$19.25–$26.00$22.80--
$320.00Nov 20$0.00$4.30$2.15$5.00 09/04$1.75–$2.35$2.15--
$320.00Dec 18$0.45$4.40$2.43$2.25 10/19$2.05–$3.25$2.25--
$320.00Feb 19$3.10$7.10$5.10$6.30 09/24$4.00–$7.95$5.10--
$320.00Apr 16$5.50$9.80$7.65$17.30 09/02$5.75–$10.30$7.65--

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 160
Total Puts 30
Put/Call Ratio 0.19
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 393
Total Puts 990
Put/Call Ratio 2.52
Net Difference -597

Prior 7-Day Put/Call Summary

Total Calls 1,253
Total Puts 2,677
Average Put/Call Ratio 2.31
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