Tour v531
FFIV
F5 INC
$459.51 -0.45%
(10/26 18:00) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:01)
◀ 10/27 14:05 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 741
Calls: 494 (67%)
Puts: 247 (33%)
Prior (10/26) 190
Calls: 160 (84%)
Puts: 30 (16%)
Current vs Prior +290.00%
Calls: +208.75% (Calls)
Puts: +723.33% (Puts)
Prior 7-Day Total 4,120
Calls: 1,413 (34%)
Puts: 2,707 (66%)
Prior 7-Day Average 1,030
Calls: 201 (34%)
Puts: 386 (66%)
Current vs Prior 7-Day Avg -28.06%
Calls: +144.73%
Puts: -36.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $3.54M
Calls: $2.47M (70%)
Puts: $1.07M (30%)
Prior (10/26) $1.09M
Calls: $1.06M (97%)
Puts: $30.0K (3%)
Current vs Prior +225.91%
Calls: +134.29%
Puts: +3456.23%
Prior 7-Day Total $5.69M
Calls: $2.76M (49%)
Puts: $2.93M (51%)
Prior 7-Day Average $1.42M
Calls: $394.7K (49%)
Puts: $417.9K (51%)
Current vs Prior 7-Day Avg +148.91%
Calls: +526.92%
Puts: +154.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.50
Prior (10/26) 0.19
Current vs Prior +166.67%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg -71.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 11,487
Calls: 6,263 (55%)
Puts: 5,224 (45%)
Prior (10/26) 11,345
Calls: 6,142 (54%)
Puts: 5,203 (46%)
Current vs Prior +1.25%
Prior 7-Day Total 35,339
Calls: 18,735 (53%)
Puts: 16,604 (47%)
Prior 7-Day Average 8,834
Calls: 4,683 (53%)
Puts: 4,151 (47%)
Current vs Prior 7-Day Avg +30.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.07% | 15.81%
Prior 13.93% | 16.78%
Current vs Prior -6.19% | -5.77%
Prior 7-Day Avg 12.91% | 15.91%
Current vs 7-Day Avg +1.24% | -0.61%
Prior 7-Day Eod 13.93% | 16.78%
Current vs 7-Day Eod -6.19% | -5.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.88% | 8.51%
Calls: 6.35% | 7.44%
Puts: 7.41% | 9.58%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +29.57% | +7.86%
Prior 7-Day Avg 10.53% | 12.00%
Calls: 10.35% | 11.40%
Puts: 10.72% | 12.61%
Current vs 7-Day Avg -34.66% | -29.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.47M). Massive premium surge with dollar volume up 226% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 290% vs prior - elevated interest.

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 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 15 of results (avg 6.3%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2027.8028.80$28.303.5%160.53107
$380.00Nov 2083.0086.50$84.754.1%750.9034
$390.00Nov 2074.4078.00$76.204.7%410.8827
$450.00Nov 2032.0034.10$33.056.4%200.5988
$420.00Nov 2050.6054.00$52.306.5%--0.7564
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2032.1033.40$32.754.0%170.53363
$540.00Nov 2082.6086.50$84.554.6%--0.8413
$490.00Nov 2043.2046.00$44.606.3%90.64--
$440.00Nov 2017.5018.70$18.106.6%50.35121
$460.00Nov 2026.0028.00$27.007.4%130.47240

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. 11 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2083.0086.50$84.754.1%750.9034
$390.00Nov 2074.4078.00$76.204.7%410.8827
$420.00Nov 2050.6054.00$52.306.5%--0.7564
$430.00Nov 2043.6046.70$45.156.9%20.7095
$440.00Nov 2037.2040.40$38.808.2%--0.6561
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2082.6086.50$84.554.6%--0.8413
$490.00Nov 2043.2046.00$44.606.3%90.64--
$480.00Nov 2036.6039.50$38.057.6%120.5853
$470.00Nov 2032.1033.40$32.754.0%170.53363

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 443, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2083.0086.50$84.754.1%750.9034
$480.00Nov 2018.4020.20$19.309.3%530.4285
$390.00Nov 2074.4078.00$76.204.7%410.8827
$450.00Nov 2032.0034.10$33.056.4%200.5988
$500.00Nov 2011.3013.60$12.4518.5%190.31288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 206.407.10$6.7510.4%360.1737
$410.00Nov 208.009.40$8.7016.1%200.20393
$470.00Nov 2032.1033.40$32.754.0%170.53363
$450.00Nov 2020.7022.90$21.8010.1%130.4176
$460.00Nov 2026.0028.00$27.007.4%130.47240

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. 24 found (best R:R 5.90, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Nov 20$1.45$8.55$1.4526%5.90$511.45
$450.00$460.00Nov 20$4.75$5.25$4.7559%1.11$454.75
$530.00$540.00Nov 20$0.95$9.05$0.9518%9.53$530.95
$440.00$450.00Nov 20$5.75$4.25$5.7565%0.74$445.75
$430.00$440.00Nov 20$6.35$3.65$6.3570%0.57$436.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Nov 20$0.60$9.40$0.6012%15.67$389.40
$480.00$470.00Nov 20$5.30$4.70$5.3058%0.89$474.70
$450.00$440.00Nov 20$3.70$6.30$3.7041%1.70$446.30
$380.00$370.00Nov 20$0.97$9.03$0.9710%9.31$379.03
$430.00$420.00Nov 20$2.85$7.15$2.8530%2.51$427.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.31, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$2.35$2.35$7.6577%0.31$522.35
$460.00$470.00Nov 20$5.05$5.05$4.9547%1.02$465.05
$480.00$490.00Nov 20$3.85$3.85$6.1558%0.63$483.85
$500.00$510.00Nov 20$2.55$2.55$7.4569%0.34$502.55
$490.00$500.00Nov 20$3.00$3.00$7.0064%0.43$493.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Nov 20$2.35$2.35$7.6584%0.31$397.65
$440.00$430.00Nov 20$4.05$4.05$5.9564%0.68$435.95
$420.00$410.00Nov 20$2.50$2.50$7.5075%0.33$417.50
$410.00$400.00Nov 20$1.95$1.95$8.0580%0.24$408.05
$430.00$420.00Nov 20$2.85$2.85$7.1570%0.40$427.15

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 11.94% of stock, avg 12.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Nov 20$33.05$21.80$54.85$395.15$504.8511.94%
$460.00Nov 20$28.30$27.00$55.30$404.70$515.3012.03%
$470.00Nov 20$23.25$32.75$56.00$414.00$526.0012.19%
$440.00Nov 20$38.80$18.10$56.90$383.10$496.9012.38%
$480.00Nov 20$19.30$38.05$57.35$422.65$537.3512.48%
$430.00Nov 20$45.15$14.05$59.20$370.80$489.2012.88%
$490.00Nov 20$15.45$44.60$60.05$429.95$550.0513.07%
$420.00Nov 20$52.30$11.20$63.50$356.50$483.5013.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.59% of stock, avg 7.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Nov 20$9.90$11.20$21.10$398.90$531.10
$510.00$430.00Nov 20$9.90$14.05$23.95$406.05$533.95
$500.00$420.00Nov 20$12.45$11.20$23.65$396.35$523.65
$500.00$430.00Nov 20$12.45$14.05$26.50$403.50$526.50
$490.00$420.00Nov 20$15.45$11.20$26.65$393.35$516.65
$510.00$440.00Nov 20$9.90$18.10$28.00$412.00$538.00
$490.00$430.00Nov 20$15.45$14.05$29.50$400.50$519.50
$500.00$440.00Nov 20$12.45$18.10$30.55$409.45$530.55
$490.00$440.00Nov 20$15.45$18.10$33.55$406.45$523.55
$480.00$420.00Nov 20$19.30$11.20$30.50$389.50$510.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.89, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400520/530Nov 20$4.70$5.3061%0.89$395.30$524.70
390/400500/510Nov 20$4.90$5.1052%0.96$395.10$504.90
390/400540/550Nov 20$3.30$6.7068%0.49$396.70$543.30
410/420520/530Nov 20$4.85$5.1552%0.94$415.15$524.85
370/380520/530Nov 20$3.32$6.6867%0.50$376.68$523.32
400/410520/530Nov 20$4.30$5.7057%0.75$405.70$524.30
420/430520/530Nov 20$5.20$4.8047%1.08$424.80$525.20
390/400530/540Nov 20$3.30$6.7065%0.49$396.70$533.30
390/400510/520Nov 20$3.80$6.2057%0.61$396.20$513.80
380/390520/530Nov 20$2.95$7.0565%0.42$387.05$522.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$0.10$9.9011%99.00
$490.00$500.00$510.00Nov 20$0.45$9.5510%21.22
$430.00$440.00$450.00Nov 20$0.60$9.4011%15.67
$420.00$430.00$440.00Nov 20$0.80$9.2011%11.50
$480.00$490.00$500.00Nov 20$0.85$9.1511%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.35$9.6510%27.57
$450.00$460.00$470.00Nov 20$0.55$9.4512%17.18
$400.00$410.00$420.00Nov 20$0.55$9.458%17.18
$420.00$430.00$440.00Nov 20$1.20$8.8010%7.33
$470.00$480.00$490.00Nov 20$1.25$8.7511%7.00

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 $-4.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Nov 20-$3.75$6.25
$540.00$550.001:2Nov 20-$3.25$6.75
$390.00$420.001:2Nov 20-$28.40$1.60
$530.00$540.001:2Nov 20-$4.20$5.80
$500.00$510.001:2Nov 20-$7.35$2.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$490.001:2Nov 20-$4.65$45.35
$400.00$390.001:2Nov 20-$2.05$7.95
$380.00$370.001:2Nov 20-$1.86$8.14
$390.00$380.001:2Nov 20-$3.20$6.80
$410.00$400.001:2Nov 20-$4.80$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.05%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$27.800.530.1%6.05%6.16%16107
$470.00Nov 20$22.200.472.3%4.83%7.11%851
$480.00Nov 20$18.400.424.5%4.00%8.46%5385
$490.00Nov 20$14.300.366.6%3.11%9.75%410
$500.00Nov 20$11.300.318.8%2.46%11.27%19288
$510.00Nov 20$8.700.2611.0%1.89%12.88%214
$520.00Nov 20$7.900.2313.2%1.72%14.88%3196
$530.00Nov 20$4.800.1815.3%1.04%16.38%19109
$540.00Nov 20$4.300.1517.5%0.94%18.45%423
$550.00Nov 20$3.900.1319.7%0.85%20.54%1712

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 619 vol/day, 181 traded recently)

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

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 494
Total Puts 247
Put/Call Ratio 0.50
Net Difference 247

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,413
Total Puts 2,707
Average Put/Call Ratio 1.78
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