Tour v531
FFIV
F5 INC
$370.61 -19.32%
(10/28 13:00) ◀
|
Wednesday, October 28, 2026 (2:00pm)
January 2026
|
▶ (10/28 15:00)
◀ 10/28 14:00 ▶

Option Volume

Detail
ℹ
Current (10/28 2:00pm) 4,312
Calls: 2,879 (67%)
Puts: 1,433 (33%)
Prior --
Calls: 557 (42%)
Puts: 764 (58%)
Current vs Prior +0.00%
Calls: +416.88% (Calls)
Puts: +87.57% (Puts)
Prior 7-Day Total 10,263
Calls: 5,185 (51%)
Puts: 5,078 (49%)
Prior 7-Day Average 1,466
Calls: 740 (51%)
Puts: 725 (49%)
Current vs Prior 7-Day Avg +194.11%
Calls: +288.68%
Puts: +97.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 2:00pm) $6.41M
Calls: $2.85M (45%)
Puts: $3.56M (55%)
Prior --
Calls: $256.6K (28%)
Puts: $663.0K (72%)
Current vs Prior +0.00%
Calls: +1012.43%
Puts: +436.51%
Prior 7-Day Total $18.93M
Calls: $8.62M (46%)
Puts: $10.31M (54%)
Prior 7-Day Average $2.70M
Calls: $1.23M (46%)
Puts: $1.47M (54%)
Current vs Prior 7-Day Avg +137.03%
Calls: +131.73%
Puts: +141.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28 2:00pm) 0.50
Prior 1.00
Current vs Prior -50.23%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -60.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 2:00pm) 12,938
Calls: 7,188 (56%)
Puts: 5,750 (44%)
Prior --
Calls: 6,142 (54%)
Puts: 5,203 (46%)
Current vs Prior +0.00%
Prior 7-Day Total 72,702
Calls: 39,374 (54%)
Puts: 33,328 (46%)
Prior 7-Day Average 10,386
Calls: 5,624 (54%)
Puts: 4,761 (46%)
Current vs Prior 7-Day Avg +24.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.56% | 13.84%
Prior 13.07% | 15.81%
Current vs Prior -19.17% | -12.45%
Prior 7-Day Avg 12.94% | 15.89%
Current vs 7-Day Avg -18.36% | -12.88%
Prior 7-Day Eod 13.07% | 15.81%
Current vs 7-Day Eod -19.17% | -12.45%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.90% | 16.41%
Calls: 13.70% | 17.37%
Puts: 20.10% | 15.44%
Prior 6.88% | 8.51%
Calls: 6.35% | 7.44%
Puts: 7.41% | 9.58%
Current vs Prior +145.64% | +92.83%
Prior 7-Day Avg 9.43% | 10.97%
Calls: 9.54% | 10.69%
Puts: 9.32% | 11.25%
Current vs 7-Day Avg +79.29% | +49.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (137% higher). Volume explosion - 194% above 7-day average (4,312 vs avg 1,466). Extreme bullish P/C ratio of 0.50 - heavy call buying (2,879 calls vs 1,433 puts). P/C ratio dropping 50% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH

📈 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 4 of results (avg 7.6%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2061.1065.80$63.457.4%80.953
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2067.0071.70$69.356.8%190.95127
$430.00Nov 2057.5062.10$59.807.7%130.9126
$420.00Nov 2048.8053.20$51.008.6%360.86277

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. 13 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2061.1065.80$63.457.4%80.953
$330.00Nov 2043.1048.00$45.5510.8%50.851
$340.00Nov 2035.1039.40$37.2511.5%10.802
$350.00Nov 2027.7032.00$29.8514.4%40.7221
$360.00Nov 2021.1025.50$23.3018.9%620.6420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2067.0071.70$69.356.8%190.95127
$430.00Nov 2057.5062.10$59.807.7%130.9126
$420.00Nov 2048.8053.20$51.008.6%360.86277
$410.00Nov 2039.8044.20$42.0010.5%110.81398
$400.00Nov 2032.2036.50$34.3512.5%280.7464

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.9K, top 358)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 201.702.00$1.8516.2%3580.1096
$400.00Nov 204.408.50$6.4563.6%3010.277
$380.00Nov 2011.3014.00$12.6521.3%1440.4462
$390.00Nov 207.0011.50$9.2548.6%1190.3568
$370.00Nov 2017.0019.50$18.2513.7%950.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2013.9017.30$15.6021.8%1360.46140
$390.00Nov 2024.9029.20$27.0515.9%1350.6525
$320.00Nov 200.504.80$2.65162.3%1160.119
$350.00Nov 206.909.30$8.1029.6%890.2876
$300.00Nov 200.101.50$0.80175.0%520.0416

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. 18 found (best R:R 0.98, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$5.05$4.95$5.0564%0.98$365.05
$380.00$390.00Nov 20$3.40$6.60$3.4044%1.94$383.40
$410.00$420.00Nov 20$1.15$8.85$1.1520%7.70$411.15
$350.00$360.00Nov 20$6.55$3.45$6.5572%0.53$356.55
$390.00$400.00Nov 20$2.80$7.20$2.8035%2.57$392.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Nov 20$1.22$8.78$1.2220%7.20$338.78
$310.00$300.00Nov 20$0.22$9.78$0.225%44.45$309.78
$390.00$380.00Nov 20$6.15$3.85$6.1565%0.63$383.85
$330.00$320.00Nov 20$1.18$8.82$1.1815%7.47$328.82
$360.00$350.00Nov 20$3.15$6.85$3.1537%2.17$356.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.19, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Nov 20$0.87$0.87$9.1390%0.10$430.87
$400.00$410.00Nov 20$2.35$2.35$7.6573%0.31$402.35
$420.00$430.00Nov 20$1.10$1.10$8.9085%0.12$421.10
$390.00$400.00Nov 20$2.80$2.80$7.2065%0.39$392.80
$410.00$420.00Nov 20$1.15$1.15$8.8580%0.13$411.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$1.63$1.63$8.3789%0.19$318.37
$350.00$340.00Nov 20$3.05$3.05$6.9572%0.44$346.95
$370.00$360.00Nov 20$4.35$4.35$5.6554%0.77$365.65
$360.00$350.00Nov 20$3.15$3.15$6.8563%0.46$356.85
$330.00$320.00Nov 20$1.18$1.18$8.8285%0.13$328.82

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 9.05% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Nov 20$12.65$20.90$33.55$346.45$413.559.05%
$370.00Nov 20$18.25$15.60$33.85$336.15$403.859.13%
$360.00Nov 20$23.30$11.25$34.55$325.45$394.559.32%
$390.00Nov 20$9.25$27.05$36.30$353.70$426.309.79%
$350.00Nov 20$29.85$8.10$37.95$312.05$387.9510.24%
$400.00Nov 20$6.45$34.35$40.80$359.20$440.8011.01%
$340.00Nov 20$37.25$5.05$42.30$297.70$382.3011.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.83% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$330.00Nov 20$2.95$3.83$6.78$323.22$426.78
$410.00$330.00Nov 20$4.10$3.83$7.93$322.07$417.93
$420.00$340.00Nov 20$2.95$5.05$8.00$332.00$428.00
$410.00$340.00Nov 20$4.10$5.05$9.15$330.85$419.15
$400.00$330.00Nov 20$6.45$3.83$10.28$319.72$410.28
$400.00$340.00Nov 20$6.45$5.05$11.50$328.50$411.50
$420.00$350.00Nov 20$2.95$8.10$11.05$338.95$431.05
$410.00$350.00Nov 20$4.10$8.10$12.20$337.80$422.20
$400.00$350.00Nov 20$6.45$8.10$14.55$335.45$414.55
$390.00$330.00Nov 20$9.25$3.83$13.08$316.92$403.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.33, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320430/440Nov 20$2.50$7.5079%0.33$317.50$432.50
310/320400/410Nov 20$3.98$6.0262%0.66$316.02$403.98
310/320420/430Nov 20$2.73$7.2774%0.38$317.27$422.73
340/350430/440Nov 20$3.92$6.0862%0.64$346.08$433.92
340/350400/410Nov 20$5.40$4.6044%1.17$344.60$405.40
340/350420/430Nov 20$4.15$5.8557%0.71$345.85$424.15
310/320410/420Nov 20$2.78$7.2270%0.39$317.22$412.78
300/310430/440Nov 20$1.09$8.9184%0.12$308.91$431.09
320/330430/440Nov 20$2.05$7.9575%0.26$327.95$432.05
340/350410/420Nov 20$4.20$5.8052%0.72$345.80$414.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Nov 20$0.45$9.5516%21.22
$380.00$390.00$400.00Nov 20$0.60$9.4017%15.67
$420.00$430.00$440.00Nov 20$0.23$9.779%42.48
$340.00$350.00$360.00Nov 20$0.85$9.1517%10.76
$330.00$340.00$350.00Nov 20$0.90$9.1013%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.10$9.9017%99.00
$390.00$400.00$410.00Nov 20$0.35$9.6516%27.57
$370.00$380.00$390.00Nov 20$0.85$9.1519%10.76
$360.00$370.00$380.00Nov 20$0.95$9.0519%9.53
$380.00$390.00$400.00Nov 20$1.15$8.8517%7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.11, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Nov 20-$0.11$9.89
$400.00$410.001:2Nov 20-$1.75$8.25
$420.00$430.001:2Nov 20-$0.75$9.25
$410.00$420.001:2Nov 20-$1.80$8.20
$390.00$400.001:2Nov 20-$3.65$6.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Nov 20-$2.00$8.00
$310.00$300.001:2Nov 20-$0.58$9.42
$330.00$320.001:2Nov 20-$1.47$8.53
$340.00$330.001:2Nov 20-$2.61$7.39
$360.00$350.001:2Nov 20-$4.95$5.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.05%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Nov 20$11.300.442.5%3.05%5.58%14462
$390.00Nov 20$7.000.355.2%1.89%7.12%11968
$400.00Nov 20$4.400.277.9%1.19%9.12%3017
$410.00Nov 20$2.500.2010.6%0.67%11.30%66
$420.00Nov 20$0.800.1513.3%0.22%13.54%2664
$430.00Nov 20$1.700.1016.0%0.46%16.48%35896
$440.00Nov 20$0.700.0618.7%0.19%18.91%2661

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 $390.00 01-15 call last traded $47.50 on 09/09 (now $85.10/$88.30) — try a limit near $85.10. Also watch the $430.00 04-16 call last traded $84.00 on 10/07 (now $75.10/$78.00) — try a limit near $76.55; the $390.00 11-19 call last traded $134.80 on 10/08 (now $129.50/$134.50) — try a limit near $132.00. Most tradeable put: the $560.00 12-18 put last traded $96.84 on 10/06 (now $102.10/$106.00) — try a limit near $102.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$27.50$29.80$28.65$25.90 10/23$21.55–$40.80$27.50107
$460.00Dec 18$33.50$36.70$35.10$34.70 10/19$27.65–$46.85$34.7018
$460.00Jan 15$39.90$43.00$41.45$52.00 10/12$32.40–$52.70$41.4521
$460.00Feb 19$49.60$52.60$51.10$50.10 10/23$40.80–$62.55$50.109
$460.00Apr 16$58.00$63.00$60.50$61.00 09/24$48.60–$70.90$60.502
$460.00May 21$66.50$69.80$68.15$38.60 08/31$55.90–$78.75$66.504
$460.00Aug 20$80.00$85.00$82.50$89.12 10/07$69.00–$93.00$82.5058
$460.00Nov 19$93.00$98.00$95.50$106.00 10/12$81.00–$106.00$95.5083
$450.00Nov 20$32.40$35.00$33.70$30.90 10/23$25.60–$46.60$32.4088
$450.00Dec 18$39.10$42.00$40.55$35.80 10/22$31.80–$52.85$39.1018
$450.00Jan 15$44.60$48.30$46.45$37.45 09/28$36.60–$58.40$44.6037
$450.00Feb 19$54.80$58.70$56.75$53.00 10/01$45.15–$68.00$54.804
$450.00Apr 16$64.40$67.50$65.95$63.58 10/02$53.00–$76.15$64.403
$450.00May 21$71.20$74.80$73.00$76.50 10/08$60.30–$83.90$73.007
$450.00Aug 20$84.50$89.50$87.00$89.00 10/08$73.50–$98.00$87.003
$450.00Nov 19$97.50$101.50$99.50$103.14 10/08$85.00–$111.00$99.5017
$470.00Nov 20$21.80$24.70$23.25$21.60 10/23$17.90–$35.20$21.8051
$470.00Dec 18$28.60$31.90$30.25$26.90 10/19$23.90–$41.50$28.60326
$470.00Jan 15$34.80$38.00$36.40$36.80 10/14$28.60–$47.10$36.408
$470.00Feb 19$45.10$48.10$46.60$44.90 09/25$37.05–$57.30$45.101
$470.00May 21$61.70$65.10$63.40$38.30 09/14$51.90–$73.80$61.704
$470.00Aug 20$75.50$80.50$78.00$82.08 10/06$65.00–$88.50$78.003
$470.00Nov 19$88.50$93.50$91.00$97.20 10/06$76.50–$101.50$91.007
$440.00Nov 20$37.70$40.50$39.10$40.00 10/14$30.35–$53.45$39.1061
$440.00Dec 18$45.00$47.50$46.25$38.00 09/28$36.20–$59.20$45.0033
$440.00Jan 15$51.00$53.50$52.25$47.90 10/01$41.10–$64.50$51.004
$440.00Feb 19$59.70$64.00$61.85$54.30 10/16$49.65–$73.85$59.708
$440.00Apr 16$69.70$72.90$71.30$78.10 10/07$57.50–$82.00$71.302
$440.00May 21$76.00$80.50$78.25$76.22 10/02$64.80–$89.85$76.224
$440.00Aug 20$89.50$94.50$92.00$94.80 10/08$78.00–$103.50$92.001
$440.00Nov 19$102.00$107.00$104.50$100.22 10/22$89.50–$116.00$102.0021
$480.00Nov 20$17.50$20.60$19.05$17.22 10/23$14.50–$30.20$17.5085
$480.00Dec 18$24.30$27.50$25.90$33.13 10/07$20.45–$36.40$25.906
$480.00Jan 15$30.10$33.30$31.70$35.43 10/14$25.10–$42.10$31.709
$480.00Feb 19$40.30$44.30$42.30$37.20 10/01$33.35–$52.40$40.3026
$480.00Apr 16$49.00$54.00$51.50$56.00 10/06$40.90–$61.00$51.501
$480.00May 21$57.00$61.30$59.15$32.50 08/31$48.25–$69.40$57.001
$480.00Nov 19$84.00$89.00$86.50$80.11 09/30$73.00–$97.00$84.009
$430.00Nov 20$44.30$47.00$45.65$47.70 10/16$35.50–$60.20$45.6595
$430.00Dec 18$51.30$54.10$52.70$37.85 09/18$41.15–$66.00$51.3041
$430.00Jan 15$55.50$60.00$57.75$66.80 10/13$46.05–$71.35$57.757
$430.00Feb 19$65.00$69.50$67.25$67.30 10/02$54.30–$79.95$67.257
$430.00Apr 16$75.10$78.00$76.55$84.00 10/07$62.20–$88.05$76.553
$430.00May 21$81.00$86.00$83.50$66.61 09/29$69.50–$95.15$81.001
$430.00Aug 20$95.00$100.00$97.50$99.90 10/08$82.50–$109.00$97.503
$430.00Nov 19$107.00$112.00$109.50$111.02 10/08$94.00–$121.50$109.5010
$490.00Nov 20$14.40$16.90$15.65$14.40 10/19$11.95–$25.60$14.4010
$490.00Dec 18$20.00$23.60$21.80$32.30 10/13$17.50–$31.80$21.80122
$490.00Jan 15$26.40$30.00$28.20$27.00 10/23$22.05–$37.65$27.0021
$490.00Feb 19$36.80$39.50$38.15$37.10 09/25$30.10–$47.90$37.102
$420.00Nov 20$51.40$54.00$52.70$44.50 10/22$40.70–$67.55$51.4064
$420.00Dec 18$58.10$61.00$59.55$53.00 10/01$46.55–$73.25$58.1054
$420.00Jan 15$62.00$66.50$64.25$72.50 10/07$51.25–$78.25$64.25208
$420.00Aug 20$100.00$105.00$102.50$105.00 10/08$87.50–$114.50$102.503
$420.00Nov 19$112.50$117.40$114.95$106.44 10/22$98.95–$126.75$112.5021
$420.00Feb 19$71.00$75.50$73.25--$73.25–$74.70$71.00220
$500.00Nov 20$11.80$14.10$12.95$11.00 10/22$9.55–$21.25$11.80288
$500.00Dec 18$17.50$20.30$18.90$15.88 10/16$14.65–$27.70$17.5016
$500.00Jan 15$22.90$25.90$24.40$23.00 10/19$19.10–$33.70$23.0073
$500.00Feb 19$32.70$35.70$34.20$30.70 10/01$26.90–$43.90$32.703
$500.00Apr 16$41.00$46.00$43.50$48.50 10/06$34.05–$52.25$43.502
$500.00May 21$49.00$54.00$51.50$27.20 08/31$41.25–$60.45$49.001
$500.00Aug 20$63.00$68.00$65.50$64.24 09/24$54.00–$74.75$64.241
$500.00Nov 19$76.40$81.00$78.70$69.15 09/25$65.50–$88.00$76.405
$410.00Nov 20$58.70$62.00$60.35$59.40 10/19$46.95–$75.40$59.406
$410.00Dec 18$65.20$68.00$66.60$26.90 09/08$52.40–$80.65$65.203
$410.00Jan 15$70.30$73.50$71.90$64.00 09/30$56.90–$85.35$70.309
$410.00Feb 19$77.10$82.00$79.55$46.20 08/26$65.10–$93.10$77.101
$410.00May 21$92.60$97.50$95.05$59.50 09/09$79.90–$107.30$92.603
$410.00Aug 20$106.00$111.00$108.50$111.00 10/08$92.50–$120.50$108.5020
$410.00Nov 19$118.00$123.00$120.50$118.50 10/14$104.25–$132.50$118.5024
$510.00Nov 20$8.70$11.20$9.95$10.25 10/19$7.30–$17.65$9.9514
$510.00Dec 18$14.50$17.50$16.00$13.28 10/16$12.50–$16.90$14.502
$510.00Feb 19$29.00$34.00$31.50$27.50 10/01$24.05–$39.90$29.002
$510.00May 21$45.50$50.00$47.75$24.90 08/31$37.90–$56.50$45.501
$510.00Aug 20$59.50$64.50$62.00--$62.00–$62.50$59.501
$400.00Nov 20$66.50$69.90$68.20$65.00 10/23$53.25–$84.05$66.507
$400.00Dec 18$71.70$75.90$73.80$82.70 10/07$58.30–$88.55$73.8038
$400.00Aug 20$111.50$116.50$114.00$117.52 10/08$98.00–$127.00$114.003
$400.00Nov 19$123.50$128.50$126.00$134.50 10/12$109.25–$138.25$126.0012
$400.00Jan 15$77.30$80.50$78.90--$78.90–$79.75$77.306
$400.00Feb 19$84.10$89.00$86.55--$86.55–$87.75$84.102
$520.00Nov 20$6.80$9.10$7.95$8.40 10/19$6.30–$14.70$7.95196
$520.00Dec 18$12.00$15.10$13.55$10.00 10/16$9.90–$20.60$12.0019
$520.00Jan 15$16.60$19.80$18.20$20.42 10/02$14.20–$26.30$18.20287
$520.00Feb 19$26.00$31.00$28.50$26.00 10/19$21.50–$36.40$26.0010
$520.00May 21$42.00$47.00$44.50$22.70 08/31$34.90–$52.65$42.001
$520.00Nov 19$69.00$73.10$71.05--$71.05–$72.00$69.005
$390.00Nov 20$75.00$78.20$76.60$72.40 10/22$60.30–$92.40$75.0027
$390.00Dec 18$79.30$83.40$81.35$90.70 10/07$65.10–$96.65$81.35112
$390.00Jan 15$85.10$88.30$86.70$47.50 09/09$69.60–$100.55$85.109
$390.00Feb 19$91.10$96.00$93.55$72.52 09/15$77.20–$107.70$91.103
$390.00May 21$105.10$110.00$107.55$69.60 09/09$91.15–$120.85$105.10--
$390.00Aug 20$118.00$123.00$120.50$123.70 10/08$103.00–$133.00$120.502
$390.00Nov 19$129.50$134.50$132.00$134.80 10/08$114.75–$144.50$132.0013
$530.00Nov 20$4.80$7.60$6.20$9.40 10/14$4.90–$12.05$6.20109
$530.00Feb 19$23.00$28.00$25.50$27.00 10/08$19.05–$32.95$25.5020
$530.00May 21$38.50$43.50$41.00$38.00 10/01$32.05–$48.90$38.504
$530.00Nov 19$65.50$69.70$67.60$58.00 09/21$55.50–$76.50$65.50162
$380.00Nov 20$83.10$87.60$85.35--$85.35–$85.35—$83.1034
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$25.30$28.10$26.70$31.40 10/23$22.30–$44.55$26.70240
$460.00Dec 18$30.30$33.70$32.00$32.60 10/06$26.90–$48.25$32.003
$460.00Jan 15$35.00$37.30$36.15$46.20 10/01$31.05–$51.30$36.151
$460.00Feb 19$42.30$46.00$44.15$43.90 10/08$38.85–$57.85$43.9014
$460.00Nov 19$69.50$74.50$72.00--$72.00–$72.25$69.5099
$450.00Nov 20$20.80$23.30$22.05$27.20 10/22$18.20–$38.35$22.0576
$450.00Dec 18$25.50$29.00$27.25$35.40 10/16$22.80–$42.40$27.252
$450.00Jan 15$30.20$32.40$31.30$41.60 10/01$27.00–$45.35$31.3091
$450.00Feb 19$37.60$41.50$39.55$38.30 10/08$34.35–$52.25$38.3012
$450.00Apr 16$43.60$47.50$45.55$49.18 10/02$39.80–$57.05$45.552
$450.00Nov 19$64.50$69.50$67.00$58.90 10/12$60.50–$76.00$64.505
$470.00Nov 20$30.00$32.90$31.45$35.50 10/23$26.30–$51.15$31.45363
$470.00Dec 18$35.50$38.40$36.95$42.00 10/19$31.50–$54.65$36.9510
$470.00Jan 15$40.40$43.40$41.90$47.00 10/02$35.85–$57.65$41.902
$470.00Feb 19$48.00$51.30$49.65$49.00 10/08$43.95–$63.90$49.0021
$470.00May 21$59.00$62.90$60.95$64.70 09/24$54.85–$73.55$60.951
$440.00Nov 20$16.20$18.60$17.40$22.92 10/22$14.85–$32.80$17.40121
$440.00Dec 18$22.00$24.50$23.25$27.70 10/02$19.35–$36.90$23.254
$440.00Jan 15$25.20$29.00$27.10$34.80 10/16$23.10–$39.85$27.107
$440.00Feb 19$32.60$36.60$34.60$43.15 10/16$30.50–$46.80$34.6023
$440.00May 21$43.50$48.50$46.00$76.80 09/04$40.80–$56.60$46.009
$440.00Apr 16$39.30$42.50$40.90--$40.80–$40.90$39.301
$480.00Nov 20$36.40$38.80$37.60$43.90 10/23$31.90–$57.80$37.6053
$480.00Dec 18$41.10$44.50$42.80$38.20 10/13$36.45–$61.30$41.104
$480.00Jan 15$45.90$48.80$47.35$48.00 10/14$40.90–$64.15$47.357
$480.00Feb 19$53.30$57.10$55.20$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
$430.00Nov 20$12.10$16.00$14.05$18.67 10/22$11.55–$27.45$14.0513
$430.00Dec 18$18.30$20.10$19.20$16.00 10/13$16.15–$31.75$18.308
$430.00Jan 15$20.00$25.00$22.50$26.30 10/22$19.55–$34.85$22.5015
$430.00Feb 19$28.00$32.90$30.45$27.50 10/13$26.65–$41.50$28.0022
$430.00May 21$39.00$44.00$41.50$69.30 09/04$36.45–$51.75$41.5058
$430.00Nov 19$54.50$59.50$57.00--$57.00–$57.50$54.501
$490.00Dec 18$47.50$50.50$49.00$41.30 10/12$42.15–$68.40$47.504
$490.00Feb 19$59.20$63.20$61.20$61.10 10/08$54.30–$77.00$61.1011
$490.00Jan 15$51.50$55.00$53.25--$53.25–$53.35$51.5012
$420.00Nov 20$10.10$13.00$11.55$12.40 10/19$9.35–$22.85$11.5514
$420.00Dec 18$14.90$17.50$16.20$13.40 10/13$13.30–$26.95$14.9011
$420.00Jan 15$16.60$21.50$19.05$26.00 09/21$16.45–$30.25$19.051
$420.00Feb 19$24.00$29.00$26.50$30.80 10/19$22.95–$36.70$26.50414
$420.00Apr 16$29.10$34.00$31.55$35.27 10/02$27.85–$41.70$31.551
$420.00May 21$34.50$39.50$37.00$35.35 10/06$32.80–$46.85$35.352
$500.00Dec 18$54.40$57.30$55.85$51.80 10/06$47.80–$75.80$54.401
$500.00Jan 15$58.00$61.40$59.70$76.00 09/21$52.10–$78.65$59.701
$500.00Aug 20$84.50$89.50$87.00$80.60 10/12$79.50–$100.00$84.501
$500.00Nov 19$92.50$97.00$94.75$104.25 10/16$87.00–$106.00$94.75--
$500.00Feb 19$65.50$69.00$67.25--$67.25–$67.40$65.504
$410.00Nov 20$6.80$8.90$7.85$10.10 10/23$7.00–$18.85$7.85393
$410.00Dec 18$11.80$15.00$13.40$16.50 10/16$10.70–$22.90$13.4010
$410.00Jan 15$15.30$18.00$16.65$18.00 10/05$13.85–$25.90$16.6511
$410.00Apr 16$26.90$30.00$28.45$37.00 09/21$24.40–$37.10$28.451
$410.00Nov 19$46.00$50.60$48.30$52.20 10/19$43.25–$55.75$48.301
$410.00Aug 20$39.00$44.00$41.50--$41.50–$41.65$39.002
$510.00Nov 20$57.00$60.10$58.55$50.00 10/13$49.50–$81.55$57.001
$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$72.00$76.90$74.45--$74.30–$74.45$72.002
$400.00Nov 20$5.50$7.90$6.70$9.30 10/22$5.25–$14.90$6.7037
$400.00Dec 18$8.60$12.50$10.55$10.04 10/07$8.85–$19.05$10.0414
$400.00Jan 15$11.80$15.90$13.85$17.30 10/19$11.05–$22.05$13.8588
$400.00Feb 19$17.10$22.00$19.55$25.40 09/25$16.80–$28.25$19.551
$400.00Nov 19$44.00$46.50$45.25$43.03 10/14$39.50–$51.50$44.002
$520.00Nov 20$64.60$68.00$66.30$65.00 10/08$56.45–$89.85$65.002
$520.00Dec 18$68.60$72.10$70.35$65.40 10/06$61.10–$91.75$68.604
$520.00Aug 20$97.00$102.00$99.50$94.30 10/13$91.75–$113.50$97.0091
$520.00Nov 19$104.90$109.00$106.95--$106.95–$107.25$104.90150
$390.00Nov 20$3.70$6.80$5.25$6.60 10/19$4.28–$11.45$5.2519
$390.00Dec 18$6.40$10.50$8.45$9.80 10/19$7.10–$15.80$8.4519
$390.00Jan 15$10.10$13.00$11.55$16.15 10/16$9.30–$18.75$11.558
$390.00Feb 19$14.50$19.50$17.00$15.80 10/08$14.50–$24.95$15.801
$390.00Apr 16$20.20$23.50$21.85$26.23 09/30$18.55–$29.25$21.854
$390.00May 21$23.60$28.50$26.05--$26.05–$26.85$23.601
$390.00Nov 19$38.00$43.00$40.50--$40.50–$40.50$38.006
$530.00Nov 20$73.50$76.40$74.95$82.40 10/23$64.20–$98.75$74.951
$380.00Nov 20$1.70$4.50$3.10$4.73 10/23$3.10–$10.00$3.1064
$380.00Dec 18$4.60$8.80$6.70$8.20 10/19$5.70–$13.30$6.7031
$380.00Jan 15$6.50$11.50$9.00$12.15 10/19$7.70–$15.85$9.0083
$380.00Feb 19$12.00$16.50$14.25$12.20 10/13$12.45–$21.50$12.2054
$380.00Aug 20$28.00$33.00$30.50$32.10 09/21$26.75–$37.50$30.501
$540.00Nov 20$81.50$85.70$83.60$116.50 09/15$72.00–$107.45$83.6013
$540.00Nov 19$117.50$122.50$120.00--$120.00–$120.25$117.501
$370.00Nov 20$1.70$3.90$2.80$3.40 10/08$2.20–$7.80$2.80110
$370.00Dec 18$3.10$7.40$5.25$7.40 10/19$4.68–$10.65$5.2527
$370.00Jan 15$5.00$10.00$7.50$15.36 09/18$6.25–$13.30$7.501
$370.00Feb 19$9.50$14.50$12.00$15.15 10/16$9.95–$18.50$12.0033
$370.00May 21$17.60$22.50$20.05$26.00 09/28$17.50–$26.65$20.0511
$370.00Nov 19$31.00$36.00$33.50$38.70 09/29$29.75–$39.50$33.504
$360.00Nov 20$1.00$3.50$2.25$4.15 10/16$2.25–$6.10$2.2569
$360.00Dec 18$1.50$6.50$4.00$8.20 09/28$3.30–$8.55$4.003
$360.00Feb 19$7.50$12.50$10.00$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$27.80$32.50$30.15$38.19 09/18$26.50–$35.50$30.1510
$360.00Jan 15$3.50$8.50$6.00--$6.00–$6.50$3.501
$560.00Nov 20$99.80$103.30$101.55$155.50 09/10$88.80–$126.05$101.55--
$560.00Dec 18$102.10$106.00$104.05$96.84 10/06$91.55–$126.85$102.104
$350.00Nov 20$1.00$1.90$1.45$1.75 10/19$1.10–$4.95$1.4558
$350.00Dec 18$0.50$5.40$2.95$6.90 09/28$2.95–$6.75$2.953
$350.00Feb 19$6.00$10.90$8.45$13.00 09/28$7.25–$13.20$8.456
$350.00Apr 16$9.00$14.00$11.50$15.11 09/25$9.60–$16.65$11.5010
$350.00Nov 19$25.00$29.50$27.25$42.50 08/26$24.50–$32.50$27.2520

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 2,879
Total Puts 1,433
Put/Call Ratio 0.50
Net Difference 1,446

Prior's Put/Call Breakdown

Total Calls 557
Total Puts 764
Put/Call Ratio 1.00
Net Difference -207

Prior 7-Day Put/Call Summary

Total Calls 5,185
Total Puts 5,078
Average Put/Call Ratio 1.27
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