Tour v526
FFIV
F5 INC
$399.59 +4.40%
(8/25 18:30) ◀
|
Wednesday, August 26, 2026 (6:30pm)
January 2026
|
▶ (8/27 18:28)
◀ 8/26 18:30 ▶

Option Volume

Detail
ℹ
Current (08/26) 1,040
Calls: 951 (91%)
Puts: 89 (9%)
Prior (08/25) 103
Calls: 83 (81%)
Puts: 20 (19%)
Current vs Prior +909.71%
Calls: +1045.78% (Calls)
Puts: +345.00% (Puts)
Prior 7-Day Total 4,878
Calls: 3,412 (70%)
Puts: 1,466 (30%)
Prior 7-Day Average 696
Calls: 487 (70%)
Puts: 209 (30%)
Current vs Prior 7-Day Avg +49.24%
Calls: +95.11%
Puts: -57.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $685.9K
Calls: $479.9K (70%)
Puts: $206.0K (30%)
Prior (08/25) $140.2K
Calls: $111.6K (80%)
Puts: $28.6K (20%)
Current vs Prior +389.18%
Calls: +329.89%
Puts: +620.77%
Prior 7-Day Total $9.00M
Calls: $6.39M (71%)
Puts: $2.61M (29%)
Prior 7-Day Average $1.29M
Calls: $913.3K (71%)
Puts: $372.6K (29%)
Current vs Prior 7-Day Avg -46.66%
Calls: -47.46%
Puts: -44.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.09
Prior (08/25) 0.24
Current vs Prior -61.16%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -79.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 1,450
Calls: 1,250 (86%)
Puts: 200 (14%)
Prior (08/25) 808
Calls: 392 (49%)
Puts: 416 (51%)
Current vs Prior +79.46%
Prior 7-Day Total 14,717
Calls: 9,601 (65%)
Puts: 5,116 (35%)
Prior 7-Day Average 2,102
Calls: 1,371 (65%)
Puts: 730 (35%)
Current vs Prior 7-Day Avg -31.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.48% | 11.92%
Prior 8.28% | 11.91%
Current vs Prior +2.43% | +0.09%
Prior 7-Day Avg 5.50% | 10.28%
Current vs 7-Day Avg +54.13% | +15.98%
Prior 7-Day Eod 8.28% | 11.91%
Current vs 7-Day Eod +2.43% | +0.09%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($479.9K). Massive premium surge with dollar volume up 389% vs prior. Unusually high activity with volume up 910% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (951 calls vs 89 puts).

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

📈 Options Analysis

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

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

No options available for this category

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. 3 found (avg delta 0.62, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1818.6022.10$20.3517.2%10.6314
$400.00Sep 1812.8016.40$14.6024.7%80.52187
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1824.0027.80$25.9014.7%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 894, top 758)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.200.60$0.40100.0%7580.03--
$410.00Sep 188.0012.00$10.0040.0%680.4119
$450.00Sep 180.254.30$2.28177.6%160.12--
$460.00Sep 180.003.10$1.55200.0%150.09--
$400.00Sep 1812.8016.40$14.6024.7%80.52187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 184.008.10$6.0567.8%70.2718
$360.00Sep 181.504.40$2.9598.3%10.14--
$370.00Sep 182.805.80$4.3069.8%10.19--
$420.00Sep 1824.0027.80$25.9014.7%10.70--

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. 11 found (best R:R 57.82, avg 11.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Sep 18$0.17$9.83$0.179%57.82$460.17
$450.00$460.00Sep 18$0.73$9.27$0.7312%12.70$450.73
$390.00$400.00Sep 18$5.75$4.25$5.7563%0.74$395.75
$400.00$410.00Sep 18$4.60$5.40$4.6052%1.17$404.60
$470.00$500.00Sep 18$0.98$29.02$0.988%29.61$470.98
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Sep 18$1.75$8.25$1.7527%4.71$378.25
$370.00$360.00Sep 18$1.35$8.65$1.3519%6.41$368.65
$420.00$380.00Sep 18$19.85$20.15$19.8570%1.02$400.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.64, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$3.90$3.90$6.1059%0.64$413.90
$420.00$430.00Sep 18$2.55$2.55$7.4570%0.34$422.55
$430.00$440.00Sep 18$1.60$1.60$8.4080%0.19$431.60
$470.00$500.00Sep 18$0.98$0.98$29.0292%0.03$470.98
$400.00$410.00Sep 18$4.60$4.60$5.4048%0.85$404.60
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$1.35$1.35$8.6581%0.16$368.65
$380.00$370.00Sep 18$1.75$1.75$8.2573%0.21$378.25

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. 1 found (cheapest 8.01% of stock, avg 8.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Sep 18$6.10$25.90$32.00$388.00$452.008.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.23% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Sep 18$1.95$2.95$4.90$355.10$444.90
$450.00$360.00Sep 18$2.28$2.95$5.23$354.77$455.23
$440.00$370.00Sep 18$1.95$4.30$6.25$363.75$446.25
$430.00$360.00Sep 18$3.55$2.95$6.50$353.50$436.50
$450.00$370.00Sep 18$2.28$4.30$6.58$363.42$456.58
$430.00$370.00Sep 18$3.55$4.30$7.85$362.15$437.85
$440.00$380.00Sep 18$1.95$6.05$8.00$372.00$448.00
$450.00$380.00Sep 18$2.28$6.05$8.33$371.67$458.33
$430.00$380.00Sep 18$3.55$6.05$9.60$370.40$439.60
$420.00$360.00Sep 18$6.10$2.95$9.05$350.95$429.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.42, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370430/440Sep 18$2.95$7.0560%0.42$367.05$432.95
360/370420/430Sep 18$3.90$6.1051%0.64$366.10$423.90
360/370450/460Sep 18$2.08$7.9268%0.26$367.92$452.08
360/370460/470Sep 18$1.52$8.4872%0.18$368.48$461.52
370/380430/440Sep 18$3.35$6.6553%0.50$376.65$433.35
370/380420/430Sep 18$4.30$5.7044%0.75$375.70$424.30
370/380450/460Sep 18$2.48$7.5261%0.33$377.52$452.48
370/380460/470Sep 18$1.92$8.0864%0.24$378.08$461.92
360/370470/500Sep 18$2.33$27.6773%0.08$367.67$472.33
370/380470/500Sep 18$2.73$27.2766%0.10$377.27$472.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.70$9.3022%13.29
$390.00$400.00$410.00Sep 18$1.15$8.8522%7.70
$420.00$430.00$440.00Sep 18$0.95$9.0517%9.53
$410.00$420.00$430.00Sep 18$1.35$8.6521%6.41
$450.00$460.00$470.00Sep 18$0.56$9.445%16.86
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.40$9.6013%24.00

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 $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Sep 18-$1.00$9.00
$410.00$420.001:2Sep 18-$2.20$7.80
$430.00$440.001:2Sep 18-$0.35$9.65
$450.00$460.001:2Sep 18-$0.82$9.18
$460.00$470.001:2Sep 18-$1.21$8.79
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Sep 18-$1.60$8.40
$380.00$370.001:2Sep 18-$2.55$7.45
$420.00$380.001:2Sep 18$13.80$26.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.20%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$12.800.520.1%3.20%3.31%8187
$410.00Sep 18$8.000.412.6%2.00%4.61%6819
$420.00Sep 18$4.900.305.1%1.23%6.33%8346
$430.00Sep 18$2.100.207.6%0.53%8.14%2426
$450.00Sep 18$0.250.1212.6%0.06%12.68%16--
$440.00Sep 18$0.600.1310.1%0.15%10.26%72

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. 199 contracts (avg 736 vol/day, 196 traded recently)

FFIV averages only 736 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 $380.00 05-21 call last traded $94.00 on 07/07 (now $70.60/$74.00) — try a limit near $72.30. Also watch the $380.00 01-15 call last traded $57.62 on 08/07 (now $52.10/$55.40) — try a limit near $53.75; the $390.00 01-15 call last traded $54.80 on 07/23 (now $46.00/$49.90) — try a limit near $47.95. Most tradeable put: the $410.00 12-18 put last traded $45.70 on 07/31 (now $37.50/$41.10) — try a limit near $39.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$12.80$16.40$14.60$7.80 08/21$5.85–$34.55$12.80187
$400.00Oct 16$20.40$24.20$22.30$12.80 08/20$13.35–$41.10$20.40206
$400.00Nov 20$32.90$36.60$34.75$64.60 07/10$24.15–$52.85$34.75--
$400.00Dec 18$36.80$41.00$38.90$32.27 08/19$28.05–$57.00$36.80--
$400.00Jan 15$40.50$44.50$42.50$59.43 07/27$31.90–$61.25$42.50--
$400.00Feb 19$48.00$51.30$49.65$63.57 07/16$38.65–$68.60$49.65--
$400.00Nov 19$80.80$85.50$83.15$92.30 08/14$70.00–$101.25$83.15--
$390.00Sep 18$18.60$22.10$20.35$11.10 08/20$10.35–$41.65$18.6014
$390.00Oct 16$26.00$29.40$27.70$35.85 07/24$16.85–$47.75$27.70--
$390.00Nov 20$37.50$41.90$39.70$28.10 08/20$28.15–$58.85$37.50--
$390.00Dec 18$42.40$46.00$44.20$34.70 08/21$32.15–$63.05$42.40--
$390.00Jan 15$46.00$49.90$47.95$54.80 07/23$35.65–$66.95$47.959
$390.00Nov 19$86.00$90.00$88.00$74.00 08/20$74.25–$106.00$86.00--
$410.00Sep 18$8.00$12.00$10.00$5.80 08/21$3.95–$27.85$8.0019
$410.00Oct 16$15.90$19.90$17.90$10.18 08/20$10.20–$35.40$15.90--
$410.00Nov 20$28.40$31.40$29.90$45.76 07/27$20.45–$47.30$29.90--
$410.00Dec 18$32.30$36.50$34.40$26.40 08/21$24.60–$51.30$32.302
$410.00Jan 15$35.50$39.90$37.70$38.00 08/17$28.00–$55.35$37.70--
$410.00Nov 19$76.50$81.00$78.75$69.50 08/21$66.00–$96.25$76.50--
$380.00Sep 18$25.00$28.00$26.50$16.89 08/21$14.15–$49.60$25.00--
$380.00Oct 16$32.40$35.70$34.05$28.00 08/19$21.60–$54.80$32.40--
$380.00Nov 20$43.50$47.70$45.60$76.90 07/10$32.55–$65.10$45.60--
$380.00Dec 18$47.50$52.00$49.75$38.30 08/20$36.70–$69.25$47.50--
$380.00Jan 15$52.10$55.40$53.75$57.62 08/07$40.50–$73.00$53.753
$380.00May 21$70.60$74.00$72.30$94.00 07/07$59.00–$92.05$72.3010
$380.00Nov 19$90.50$95.50$93.00$81.60 08/21$78.75–$111.25$90.50--
$420.00Sep 18$4.90$7.30$6.10$3.61 08/21$1.93–$22.45$4.90346
$420.00Oct 16$11.50$15.30$13.40$26.10 08/06$7.70–$29.55$13.4021
$420.00Nov 20$23.50$27.20$25.35$20.40 08/19$17.45–$41.85$23.50--
$420.00Dec 18$28.50$32.00$30.25$38.10 07/31$21.30–$46.45$30.25--
$420.00Jan 15$31.50$35.50$33.50$40.48 08/14$24.55–$50.20$33.50--
$420.00Feb 19$39.00$43.00$41.00$50.00 08/14$31.25–$57.85$41.00--
$420.00Aug 20$62.00$67.00$64.50$57.25 08/19$53.00–$81.75$62.00--
$420.00Nov 19$72.00$77.00$74.50$67.29 08/19$62.00–$91.75$72.00--
$370.00Sep 18$33.00$36.50$34.75$32.50 08/17$19.85–$57.80$33.00--
$370.00Oct 16$39.70$42.50$41.10$45.00 07/31$26.55–$62.75$41.10--
$370.00Nov 19$95.50$100.50$98.00$85.63 08/21$83.00–$116.75$95.50--
$430.00Sep 18$2.10$5.00$3.55$2.07 08/20$1.35–$17.50$2.10426
$430.00Oct 16$8.80$11.90$10.35$11.35 08/18$5.60–$24.75$10.35--
$430.00Nov 20$19.50$23.90$21.70$36.05 07/16$14.55–$36.90$21.701
$430.00Dec 18$23.90$28.00$25.95$36.60 08/03$18.55–$41.35$25.95--
$430.00Jan 15$27.50$31.10$29.30$38.50 07/23$21.55–$45.65$29.30--
$430.00Feb 19$35.00$38.80$36.90$47.15 08/03$27.95–$53.55$36.90--
$430.00May 21$47.50$51.20$49.35$42.10 08/19$39.00–$66.25$47.50--
$360.00Sep 18$42.00$44.90$43.45$26.62 08/21$26.00–$66.75$42.00--
$360.00Oct 16$47.10$50.00$48.55$58.20 07/23$32.75–$71.05$48.55--
$360.00Dec 18$60.40$64.00$62.20$80.12 07/02$47.50–$82.90$62.20--
$360.00Jan 15$63.50$67.50$65.50$81.21 07/27$51.05–$86.55$65.50--
$360.00May 21$81.60$86.50$84.05$73.70 08/19$68.70–$104.10$81.60--
$360.00Aug 20$91.50$96.50$94.00$104.00 08/07$79.00–$113.75$94.00--
$360.00Nov 19$100.60$105.50$103.05$91.80 08/21$88.00–$122.25$100.60--
$440.00Sep 18$0.60$3.30$1.95$8.06 08/14$1.95–$13.50$1.952
$440.00Oct 16$5.60$10.20$7.90$18.70 08/13$4.10–$20.70$7.90--
$440.00Nov 20$16.50$19.90$18.20$27.00 07/31$12.60–$32.70$18.20--
$440.00Dec 18$20.30$24.50$22.40$18.85 08/19$15.85–$37.25$20.304
$440.00Jan 15$23.70$28.00$25.85$37.00 08/06$18.70–$41.45$25.85--
$440.00May 21$43.50$47.30$45.40$68.00 07/13$35.80–$61.75$45.40--
$350.00Sep 18$50.50$53.80$52.15$49.90 08/17$33.55–$76.20$50.50--
$350.00Nov 20$63.20$67.40$65.30$56.10 07/28$49.55–$86.95$63.20--
$350.00Dec 18$67.20$71.00$69.10$79.34 08/03$53.05–$90.30$69.10--
$350.00Aug 20$97.00$102.00$99.50$112.49 08/10$84.25–$119.75$99.50--
$350.00Nov 19$107.00$111.00$109.00$98.70 08/21$93.50–$128.25$107.00--
$450.00Sep 18$0.25$4.30$2.28$1.36 08/20$1.60–$10.15$1.36--
$450.00Oct 16$3.90$8.30$6.10$11.62 08/14$2.95–$17.10$6.10--
$450.00Nov 20$13.50$17.80$15.65$32.30 06/29$10.45–$28.80$15.65--
$450.00Dec 18$17.00$21.50$19.25$20.40 08/17$13.70–$32.95$19.25--
$450.00Jan 15$20.10$24.70$22.40$34.50 08/12$16.25–$37.10$22.40--
$450.00Feb 19$27.50$32.00$29.75$30.00 08/18$22.10–$45.10$29.75--
$450.00May 21$40.00$43.70$41.85$33.80 08/20$32.80–$57.70$40.00--
$450.00Nov 19$60.50$65.50$63.00$52.35 08/21$52.00–$79.00$60.50--
$340.00Sep 18$59.40$63.30$61.35$52.70 08/19$41.80–$85.60$59.40--
$340.00Dec 18$74.50$78.20$76.35$61.69 08/21$60.05–$98.20$74.50--
$340.00Nov 19$112.00$117.00$114.50$100.00 08/20$98.25–$134.25$112.00--
$460.00Sep 18$0.00$3.10$1.55$2.93 08/21$0.93–$7.90$1.55--
$460.00Oct 16$2.35$5.20$3.78$12.10 08/13$2.22–$14.05$3.78--
$460.00Dec 18$14.50$18.90$16.70$23.70 07/24$11.65–$29.40$16.70--
$460.00Jan 15$17.50$21.80$19.65$35.10 07/27$14.25–$33.25$19.65--
$460.00Feb 19$24.50$29.10$26.80$46.60 07/20$19.65–$41.00$26.80--
$460.00Nov 19$57.00$61.50$59.25$60.00 07/30$48.50–$74.75$59.25--
$330.00Sep 18$69.20$72.90$71.05$83.00 07/29$50.90–$95.25$71.05--
$330.00Oct 16$72.00$75.50$73.75$85.90 08/10$54.90–$97.35$73.75--
$330.00Dec 18$81.70$86.30$84.00$107.90 06/30$66.70–$106.25$84.00--
$330.00Jan 15$84.50$89.00$86.75$88.50 07/24$69.70–$109.25$86.75--
$470.00Sep 18$0.05$2.70$1.38$2.76 08/14$1.38–$6.20$1.38--
$470.00Oct 16$1.75$5.40$3.58$9.20 07/31$2.03–$11.40$3.58--
$470.00Nov 20$9.00$13.00$11.00$9.55 08/19$7.20–$21.75$9.55--
$470.00Dec 18$12.00$16.50$14.25$11.60 08/19$9.85–$25.85$12.00--
$470.00Jan 15$14.80$19.20$17.00$21.04 08/14$12.20–$29.75$17.00--
$320.00Dec 18$89.70$94.00$91.85$107.26 08/10$73.95–$114.55$91.85--
$320.00Feb 19$98.00$102.50$100.25$83.85 08/20$82.40–$122.35$98.00--
$320.00Nov 19$124.50$129.00$126.75$111.50 08/20$110.00–$147.00$124.50--
$310.00Sep 18$88.70$93.00$90.85$89.50 08/03$69.70–$114.80$89.50--
$310.00Dec 18$97.70$102.50$100.10$110.54 07/16$81.70–$123.25$100.10--
$310.00Nov 19$130.50$135.50$133.00$118.50 08/20$116.00–$153.75$130.50--
$300.00Sep 18$98.60$103.00$100.80$99.00 08/03$79.40–$124.60$99.00--
$300.00Nov 19$138.00$142.50$140.25$124.29 08/20$121.75–$160.50$138.00--
$290.00Sep 18$108.60$113.00$110.80$119.80 07/29$89.30–$134.50$110.80--
$290.00Oct 16$109.70$114.30$112.00$105.50 07/30$91.35–$135.80$109.70--
$290.00Nov 20$113.10$117.60$115.35$113.10 08/18$95.50–$139.00$113.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$11.50$15.60$13.55$13.41 08/14$9.80–$30.05$13.41--
$400.00Oct 16$18.00$21.90$19.95$22.74 08/18$15.25–$35.55$19.95--
$400.00Dec 18$32.10$36.50$34.30$30.78 08/13$28.20–$47.50$32.105
$400.00Jan 15$34.50$37.80$36.15$52.70 07/24$30.85–$50.25$36.15--
$400.00Nov 20$29.00$33.00$31.00--$31.00–$31.00—$29.0016
$390.00Sep 18$7.00$11.30$9.15$16.40 08/19$6.80–$24.75$9.15--
$390.00Oct 16$13.50$17.80$15.65$21.39 08/19$11.95–$29.80$15.65--
$390.00Nov 20$24.00$28.40$26.20$29.05 08/07$21.20–$39.00$26.20--
$390.00Jan 15$29.60$33.40$31.50$46.90 07/24$26.80–$44.55$31.50--
$390.00May 21$44.00$47.90$45.95$42.98 08/13$41.20–$57.50$44.00--
$410.00Sep 18$17.60$21.10$19.35$27.84 08/19$13.65–$36.30$19.35--
$410.00Oct 16$23.60$27.60$25.60$23.55 08/10$19.35–$41.60$23.60--
$410.00Dec 18$37.50$41.10$39.30$45.70 07/31$32.85–$53.40$39.303
$410.00Jan 15$40.00$44.00$42.00$41.40 08/04$35.45–$55.25$41.40--
$410.00Nov 20$34.50$38.40$36.45--$36.45–$36.45—$34.5013
$380.00Sep 18$4.00$8.10$6.05$12.98 08/21$4.85–$19.30$6.0518
$380.00Oct 16$10.00$14.00$12.00$9.77 08/13$9.15–$24.65$10.00--
$380.00Dec 18$22.70$27.50$25.10$24.20 08/04$21.00–$37.05$24.20--
$380.00Jan 15$25.40$29.80$27.60$31.20 07/28$23.25–$39.75$27.60--
$380.00Feb 19$31.10$35.40$33.25--$33.25–$33.25—$31.103
$420.00Sep 18$24.00$27.80$25.90$33.00 08/18$17.95–$44.35$25.90--
$420.00Oct 16$29.50$33.70$31.60$27.20 08/11$23.75–$48.25$29.50--
$420.00Dec 18$43.10$47.00$45.05$47.70 08/03$37.70–$59.40$45.05--
$420.00Feb 19$51.50$55.40$53.45$51.50 08/14$46.40–$66.55$51.50--
$370.00Sep 18$2.80$5.80$4.30$9.50 08/21$3.35–$15.65$4.30--
$370.00Oct 16$7.00$9.60$8.30$7.00 08/13$7.05–$20.65$7.00118
$370.00Nov 20$16.00$20.40$18.20$22.57 08/19$15.05–$29.20$18.20--
$370.00May 21$35.00$39.10$37.05$36.27 07/09$33.00–$47.00$36.27--
$430.00Sep 18$32.00$35.30$33.65$46.40 07/27$22.90–$53.75$33.65--
$430.00Dec 18$49.50$53.00$51.25$49.30 08/04$42.65–$65.60$49.50--
$430.00Jan 15$51.50$55.40$53.45$47.20 08/12$45.50–$67.70$51.50--
$360.00Sep 18$1.50$4.40$2.95$5.18 08/21$2.58–$11.50$2.95--
$360.00Oct 16$4.00$8.00$6.00$8.00 08/17$5.25–$16.40$6.00--
$360.00Nov 20$12.50$17.00$14.75$21.90 07/29$12.25–$24.55$14.75--
$360.00Dec 18$15.60$20.00$17.80$21.65 06/30$14.60–$28.05$17.80--
$360.00Jan 15$17.90$21.60$19.75$22.25 07/10$17.35–$30.65$19.75--
$440.00Oct 16$44.00$48.20$46.10$49.82 08/18$34.50–$64.55$46.10--
$440.00Nov 20$53.40$56.60$55.00$51.00 08/14$45.35–$71.00$53.40--
$440.00Dec 18$56.00$59.70$57.85$53.10 07/10$48.30–$73.25$56.00--
$350.00Sep 18$0.00$4.00$2.00$4.10 08/20$1.53–$8.95$2.00--
$350.00Oct 16$2.05$6.80$4.43$7.03 08/07$3.80–$13.35$4.43--
$350.00Nov 20$10.00$14.10$12.05$21.50 07/21$10.15–$21.40$12.05--
$350.00Dec 18$12.50$16.90$14.70$19.80 08/20$12.35–$24.05$14.702
$350.00Jan 15$14.60$19.00$16.80$23.80 07/21$14.60–$26.60$16.80--
$350.00Aug 20$32.50$37.50$35.00$41.93 08/20$32.00–$44.00$35.00--
$350.00Nov 19$38.00$42.50$40.25$47.03 08/20$37.00–$49.50$40.2522
$450.00Dec 18$62.60$65.80$64.20$58.50 07/10$54.25–$81.20$62.60--
$450.00Jan 15$64.50$68.30$66.40$68.80 08/07$57.00–$82.65$66.40--
$450.00Nov 19$89.50$94.00$91.75$87.60 08/11$84.75–$104.50$89.50--
$340.00Sep 18$0.00$2.00$1.00$1.30 08/18$1.00–$6.75$1.00--
$340.00Oct 16$1.00$5.00$3.00$5.15 08/06$3.00–$10.70$3.00--
$340.00Nov 20$7.50$11.70$9.60$21.80 06/26$8.00–$17.90$9.60--
$460.00Nov 20$67.50$71.40$69.45$61.50 08/13$57.60–$87.30$67.50--
$460.00Nov 19$95.50$100.50$98.00$108.00 07/30$90.50–$111.00$98.00--
$330.00Sep 18$0.00$3.80$1.90$1.60 08/21$1.50–$4.95$1.60--
$330.00Oct 16$0.00$4.80$2.40$7.31 07/15$2.15–$8.60$2.40--
$330.00Jan 15$9.40$14.00$11.70$17.00 08/20$10.35–$19.60$11.70--
$470.00Oct 16$70.00$73.20$71.60$68.00 08/11$54.95–$92.60$70.00--
$470.00Nov 20$75.50$78.90$77.20$70.20 08/13$64.20–$95.75$75.50--
$320.00Oct 16$0.00$4.20$2.10$3.50 08/03$1.95–$6.70$2.10--
$320.00Jan 15$7.30$11.90$9.60$13.00 07/15$8.70–$16.50$9.60--
$320.00Feb 19$11.30$15.50$13.40$18.70 06/29$12.40–$20.55$13.40--
$480.00Sep 18$78.40$82.10$80.25$85.40 07/16$59.50–$102.20$80.25--
$480.00Oct 16$79.40$82.70$81.05$76.50 08/11$63.20–$102.40$79.40--
$480.00Nov 20$83.50$87.70$85.60$74.60 08/13$71.35–$104.90$83.50--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.57–$2.75$0.52--
$310.00Oct 16$0.00$3.80$1.90$1.17 08/12$1.50–$4.65$1.17--
$310.00Dec 18$4.00$8.50$6.25$5.60 08/13$5.45–$12.45$5.60--
$490.00Sep 18$87.50$92.30$89.90$88.20 07/28$68.50–$112.20$88.20--
$490.00Oct 16$88.80$92.40$90.60$117.50 07/28$71.40–$112.20$90.60--
$300.00Oct 16$0.25$2.25$1.25$1.50 08/20$1.25–$3.43$1.25--
$300.00Nov 20$1.50$5.50$3.50$7.60 07/30$3.28–$7.55$3.50--
$300.00Dec 18$3.00$7.10$5.05$9.60 07/16$4.70–$10.40$5.05--
$300.00Aug 20$16.50$21.50$19.00$20.67 07/01$18.00–$25.50$19.00--
$500.00Oct 16$98.50$102.10$100.30$94.50 08/11$80.20–$122.20$98.50--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.75–$2.50$2.50--
$290.00Oct 16$0.00$3.70$1.85$2.12 07/28$1.02–$2.70$1.85--
$290.00Nov 20$0.50$5.00$2.75$3.40 08/17$2.55–$6.55$2.75--
$290.00Dec 18$1.65$6.20$3.93$8.60 07/20$3.70–$8.45$3.93--
$290.00Feb 19$5.50$9.80$7.65$11.80 07/16$7.35–$13.05$7.65--
$510.00Sep 18$108.30$112.00$110.15$114.00 08/03$87.35–$132.20$110.15--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.38–$2.50$0.80--
$280.00Dec 18$1.00$4.70$2.85$3.80 08/17$2.83–$6.85$2.85--
$280.00Jan 15$1.50$5.80$3.65$7.60 07/20$3.65–$7.55$3.65--
$280.00May 21$8.50$12.70$10.60$11.64 07/09$9.85–$15.50$10.60--
$280.00Nov 19$16.00$20.50$18.25$21.34 07/31$17.00–$24.00$18.25--
$520.00Sep 18$117.50$122.30$119.90$105.50 08/13$97.30–$142.20$117.50--
$520.00Oct 16$117.50$122.30$119.90$146.60 07/28$98.45–$142.25$119.90--
$270.00Oct 16$0.00$3.70$1.85$3.88 06/25$0.98–$2.15$1.85--
$270.00Nov 20$0.00$3.80$1.90$4.70 07/06$1.50–$4.05$1.90--
$270.00Dec 18$0.70$4.90$2.80$5.20 06/30$2.25–$5.70$2.80--
$530.00Sep 18$127.50$132.30$129.90$157.50 07/28$107.20–$152.20$129.90--
$260.00Oct 16$0.00$3.60$1.80$1.00 07/30$1.55–$2.50$1.00--
$260.00Dec 18$0.00$4.20$2.10$4.30 06/30$1.83–$4.35$2.10--
$260.00Feb 19$2.00$5.40$3.70$6.00 08/03$3.70–$7.10$3.70--
$540.00Sep 18$138.20$142.30$140.25$144.50 08/03$117.15–$162.20$140.25--
$250.00Dec 18$0.00$4.20$2.10$2.67 08/03$1.40–$3.65$2.10--
$250.00Jan 15$0.00$4.40$2.20$2.20 08/10$2.13–$3.55$2.20--
$240.00Nov 20$0.00$3.80$1.90$2.53 07/23$1.75–$2.45$1.90--
$240.00Nov 19$8.00$13.00$10.50$11.50 07/13$10.00–$15.00$10.50--

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 951
Total Puts 89
Put/Call Ratio 0.09
Net Difference 862

Prior's Put/Call Breakdown

Total Calls 83
Total Puts 20
Put/Call Ratio 0.24
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 3,412
Total Puts 1,466
Average Put/Call Ratio 0.45
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