Tour v526
FFIV
F5 INC
$410.22 +2.66%
$410.25 (+0.01%)🌙
as of 08/27 06:28 PM
(8/26 18:30) ◀
|
Thursday, August 27, 2026 (6:28pm)
January 2026
|
▶ (8/28 18:28)
◀ 8/27 18:28 ▶

Option Volume

Detail
ℹ
Current (08/27) 2,488
Calls: 1,659 (67%)
Puts: 829 (33%)
Prior (08/26) 1,040
Calls: 951 (91%)
Puts: 89 (9%)
Current vs Prior +139.23%
Calls: +74.45% (Calls)
Puts: +831.46% (Puts)
Prior 7-Day Total 5,207
Calls: 3,949 (76%)
Puts: 1,258 (24%)
Prior 7-Day Average 743
Calls: 564 (76%)
Puts: 179 (24%)
Current vs Prior 7-Day Avg +234.47%
Calls: +194.07%
Puts: +361.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $2.38M
Calls: $1.14M (48%)
Puts: $1.24M (52%)
Prior (08/26) $685.9K
Calls: $479.9K (70%)
Puts: $206.0K (30%)
Current vs Prior +246.79%
Calls: +136.70%
Puts: +503.27%
Prior 7-Day Total $6.60M
Calls: $5.27M (80%)
Puts: $1.33M (20%)
Prior 7-Day Average $942.9K
Calls: $752.5K (80%)
Puts: $190.4K (20%)
Current vs Prior 7-Day Avg +152.26%
Calls: +50.96%
Puts: +552.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.50
Prior (08/26) 0.09
Current vs Prior +433.95%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +39.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 4,066
Calls: 2,623 (65%)
Puts: 1,443 (35%)
Prior (08/26) 1,450
Calls: 1,250 (86%)
Puts: 200 (14%)
Current vs Prior +180.41%
Prior 7-Day Total 14,450
Calls: 10,063 (70%)
Puts: 4,387 (30%)
Prior 7-Day Average 2,064
Calls: 1,437 (70%)
Puts: 626 (30%)
Current vs Prior 7-Day Avg +96.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.13% | 11.88%
Prior 8.48% | 11.92%
Current vs Prior -4.17% | -0.34%
Prior 7-Day Avg 5.98% | 10.58%
Current vs 7-Day Avg +35.88% | +12.32%
Prior 7-Day Eod 8.48% | 11.92%
Current vs 7-Day Eod -4.17% | -0.34%
Sentiment BULLISH

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

Massive premium surge with dollar volume up 247% vs prior. Dollar volume significantly above 7-day average (152% higher). Unusually high activity with volume up 139% vs prior - elevated interest. Volume explosion - 235% above 7-day average (2,488 vs avg 743).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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 0.63, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1825.4028.90$27.1512.9%20.7315
$400.00Sep 1818.5022.10$20.3017.7%110.63188
$410.00Sep 1812.5016.50$14.5027.6%10.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 2.0K, top 750)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.001.50$0.75200.0%7500.04746
$430.00Sep 184.607.40$6.0046.7%3030.30428
$450.00Sep 181.353.60$2.4890.7%3010.1442
$400.00Sep 1818.5022.10$20.3017.7%110.63188
$390.00Sep 1825.4028.90$27.1512.9%20.7315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 181.201.75$1.4837.2%3110.08370
$370.00Sep 181.453.00$2.2369.5%3000.12188
$340.00Sep 180.001.60$0.80200.0%70.045
$390.00Sep 184.008.00$6.0066.7%20.2768
$380.00Sep 181.656.00$3.83113.6%10.1825

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 4.81, avg 8.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$1.72$8.28$1.7230%4.81$431.72
$450.00$500.00Sep 18$1.73$48.27$1.7314%27.90$451.73
$400.00$410.00Sep 18$5.80$4.20$5.8063%0.72$405.80
$420.00$430.00Sep 18$3.50$6.50$3.5040%1.86$423.50
$440.00$450.00Sep 18$1.80$8.20$1.8022%4.56$441.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$340.00Sep 18$0.68$19.32$0.688%28.41$359.32
$370.00$360.00Sep 18$0.75$9.25$0.7512%12.33$369.25
$390.00$380.00Sep 18$2.17$7.83$2.1726%3.61$387.83
$380.00$370.00Sep 18$1.60$8.40$1.6018%5.25$378.40
$400.00$390.00Sep 18$3.45$6.55$3.4537%1.90$396.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.53, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Sep 18$1.80$1.80$8.2078%0.22$441.80
$420.00$430.00Sep 18$3.50$3.50$6.5060%0.54$423.50
$450.00$500.00Sep 18$1.73$1.73$48.2786%0.04$451.73
$430.00$440.00Sep 18$1.72$1.72$8.2870%0.21$431.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Sep 18$3.45$3.45$6.5563%0.53$396.55
$380.00$370.00Sep 18$1.60$1.60$8.4082%0.19$378.40
$390.00$380.00Sep 18$2.17$2.17$7.8374%0.28$387.83
$370.00$360.00Sep 18$0.75$0.75$9.2588%0.08$369.25
$360.00$340.00Sep 18$0.68$0.68$19.3292%0.04$359.32

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. 2 found (cheapest 7.25% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Sep 18$20.30$9.45$29.75$370.25$429.757.25%
$390.00Sep 18$27.15$6.00$33.15$356.85$423.158.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.97% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Sep 18$2.48$1.48$3.96$356.04$453.96
$450.00$370.00Sep 18$2.48$2.23$4.71$365.29$454.71
$450.00$380.00Sep 18$2.48$3.83$6.31$373.69$456.31
$440.00$360.00Sep 18$4.28$1.48$5.76$354.24$445.76
$440.00$370.00Sep 18$4.28$2.23$6.51$363.49$446.51
$440.00$380.00Sep 18$4.28$3.83$8.11$371.89$448.11
$430.00$360.00Sep 18$6.00$1.48$7.48$352.52$437.48
$450.00$390.00Sep 18$2.48$6.00$8.48$381.52$458.48
$430.00$370.00Sep 18$6.00$2.23$8.23$361.77$438.23
$440.00$390.00Sep 18$4.28$6.00$10.28$379.72$450.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380440/450Sep 18$3.40$6.6060%0.52$376.60$443.40
360/370440/450Sep 18$2.55$7.4566%0.34$367.45$442.55
380/390440/450Sep 18$3.97$6.0352%0.66$386.03$443.97
370/380430/440Sep 18$3.32$6.6852%0.50$376.68$433.32
360/370430/440Sep 18$2.47$7.5359%0.33$367.53$432.47
380/390430/440Sep 18$3.89$6.1144%0.64$386.11$433.89
340/360440/450Sep 18$2.48$17.5270%0.14$357.52$442.48
340/360430/440Sep 18$2.40$17.6062%0.14$357.60$432.40
340/360450/500Sep 18$2.41$47.5978%0.05$357.59$452.41
360/370450/500Sep 18$2.48$47.5274%0.05$367.52$452.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.57)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.80$9.2023%11.50
$390.00$400.00$410.00Sep 18$1.05$8.9522%8.52
$410.00$420.00$430.00Sep 18$1.50$8.5022%5.67
$420.00$430.00$440.00Sep 18$1.78$8.2218%4.62
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.57$9.4315%16.54
$380.00$390.00$400.00Sep 18$1.28$8.7218%6.81
$360.00$370.00$380.00Sep 18$0.85$9.1510%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.68, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Sep 18-$0.68$9.32
$420.00$430.001:2Sep 18-$2.50$7.50
$410.00$420.001:2Sep 18-$4.50$5.50
$430.00$440.001:2Sep 18-$2.56$7.44
$400.00$410.001:2Sep 18-$8.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Sep 18-$0.12$19.88
$380.00$370.001:2Sep 18-$0.63$9.37
$400.00$390.001:2Sep 18-$2.55$7.45
$390.00$380.001:2Sep 18-$1.66$8.34
$370.00$360.001:2Sep 18-$0.73$9.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.97%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$8.100.412.4%1.97%4.36%1353
$430.00Sep 18$4.600.304.8%1.12%5.94%303428
$440.00Sep 18$2.050.227.3%0.50%7.76%19
$450.00Sep 18$1.350.149.7%0.33%10.03%30142

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, 195 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 $370.00 10-16 call last traded $45.00 on 07/31 (now $46.50/$50.50) — try a limit near $46.50. Also watch the $390.00 10-16 call last traded $35.85 on 07/24 (now $32.50/$35.80) — try a limit near $34.15; the $420.00 01-15 call last traded $40.48 on 08/14 (now $37.00/$40.80) — try a limit near $38.90. Most tradeable put: the $470.00 11-20 put last traded $70.20 on 08/13 (now $68.50/$71.70) — try a limit near $70.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$12.50$16.50$14.50$5.80 08/21$3.95–$27.85$12.50--
$410.00Oct 16$21.00$24.80$22.90$10.18 08/20$10.20–$35.40$21.00--
$410.00Nov 20$33.50$37.80$35.65$45.76 07/27$20.45–$47.30$35.65--
$410.00Dec 18$38.00$42.00$40.00$26.40 08/21$24.60–$51.30$38.00--
$410.00Jan 15$41.80$46.20$44.00$38.00 08/17$28.00–$55.35$41.80--
$410.00Nov 19$83.00$88.00$85.50$69.50 08/21$66.00–$96.25$83.00--
$420.00Sep 18$8.10$10.90$9.50$3.61 08/21$1.93–$22.45$8.10353
$420.00Oct 16$16.10$20.20$18.15$26.10 08/06$7.70–$29.55$18.1526
$420.00Nov 20$29.00$33.20$31.10$20.40 08/19$17.45–$41.85$29.00--
$420.00Dec 18$33.50$37.10$35.30$38.10 07/31$21.30–$46.45$35.306
$420.00Jan 15$37.00$40.80$38.90$40.48 08/14$24.55–$50.20$38.90195
$420.00Feb 19$45.00$49.10$47.05$50.00 08/14$31.25–$57.85$47.05--
$420.00Aug 20$68.50$73.50$71.00$57.25 08/19$53.00–$81.75$68.50--
$420.00Nov 19$78.50$83.50$81.00$67.29 08/19$62.00–$91.75$78.50--
$400.00Sep 18$18.50$22.10$20.30$7.80 08/21$5.85–$34.55$18.50188
$400.00Oct 16$26.00$30.20$28.10$12.80 08/20$13.35–$41.10$26.00206
$400.00Nov 20$39.00$43.00$41.00$64.60 07/10$24.15–$52.85$41.00--
$400.00Dec 18$43.20$47.50$45.35$32.27 08/19$28.05–$57.00$43.20--
$400.00Jan 15$47.00$51.20$49.10$59.43 07/27$31.90–$61.25$49.10--
$400.00Feb 19$54.50$58.80$56.65$63.57 07/16$38.65–$68.60$56.65--
$400.00Nov 19$87.50$92.50$90.00$92.30 08/14$70.00–$101.25$90.00--
$430.00Sep 18$4.60$7.40$6.00$2.07 08/20$1.35–$17.50$4.60428
$430.00Oct 16$12.00$15.10$13.55$11.35 08/18$5.60–$24.75$12.0092
$430.00Nov 20$25.00$28.80$26.90$36.05 07/16$14.55–$36.90$26.902
$430.00Dec 18$29.10$33.20$31.15$36.60 08/03$18.55–$41.35$31.15--
$430.00Jan 15$32.60$36.50$34.55$38.50 07/23$21.55–$45.65$34.554
$430.00Feb 19$40.50$44.90$42.70$47.15 08/03$27.95–$53.55$42.70--
$430.00May 21$53.50$57.10$55.30$42.10 08/19$39.00–$66.25$53.50--
$390.00Sep 18$25.40$28.90$27.15$11.10 08/20$10.35–$41.65$25.4015
$390.00Oct 16$32.50$35.80$34.15$35.85 07/24$16.85–$47.75$34.1521
$390.00Nov 20$44.50$48.70$46.60$28.10 08/20$28.15–$58.85$44.50--
$390.00Dec 18$48.70$53.00$50.85$34.70 08/21$32.15–$63.05$48.70--
$390.00Jan 15$52.90$57.00$54.95$54.80 07/23$35.65–$66.95$54.80--
$390.00Nov 19$92.50$97.50$95.00$74.00 08/20$74.25–$106.00$92.50--
$440.00Sep 18$2.05$6.50$4.28$8.06 08/14$1.95–$13.50$4.289
$440.00Oct 16$9.20$12.80$11.00$18.70 08/13$4.10–$20.70$11.0061
$440.00Nov 20$21.00$25.50$23.25$27.00 07/31$12.60–$32.70$23.2551
$440.00Dec 18$25.00$29.30$27.15$18.85 08/19$15.85–$37.25$25.004
$440.00Jan 15$29.20$33.00$31.10$37.00 08/06$18.70–$41.45$31.10--
$440.00May 21$49.10$52.40$50.75$68.00 07/13$35.80–$61.75$50.75--
$380.00Sep 18$32.60$36.70$34.65$16.89 08/21$14.15–$49.60$32.60--
$380.00Oct 16$39.00$43.00$41.00$28.00 08/19$21.60–$54.80$39.00--
$380.00Nov 20$50.50$55.00$52.75$76.90 07/10$32.55–$65.10$52.75--
$380.00Dec 18$54.50$59.00$56.75$38.30 08/20$36.70–$69.25$54.50--
$380.00Jan 15$59.40$62.50$60.95$57.62 08/07$40.50–$73.00$59.40--
$380.00May 21$78.00$81.80$79.90$94.00 07/07$59.00–$92.05$79.90--
$380.00Nov 19$97.50$102.50$100.00$81.60 08/21$78.75–$111.25$97.50--
$450.00Sep 18$1.35$3.60$2.48$1.36 08/20$1.60–$10.15$1.3642
$450.00Oct 16$6.70$10.10$8.40$11.62 08/14$2.95–$17.10$8.4020
$450.00Nov 20$17.70$22.20$19.95$32.30 06/29$10.45–$28.80$19.9524
$450.00Dec 18$21.50$25.80$23.65$20.40 08/17$13.70–$32.95$21.50--
$450.00Jan 15$25.00$29.50$27.25$34.50 08/12$16.25–$37.10$27.2528
$450.00Feb 19$32.70$37.00$34.85$30.00 08/18$22.10–$45.10$32.70--
$450.00May 21$45.10$48.40$46.75$33.80 08/20$32.80–$57.70$45.10--
$450.00Nov 19$66.00$71.00$68.50$52.35 08/21$52.00–$79.00$66.00--
$370.00Sep 18$41.50$45.20$43.35$32.50 08/17$19.85–$57.80$41.50--
$370.00Oct 16$46.50$50.50$48.50$45.00 07/31$26.55–$62.75$46.5027
$370.00Nov 19$103.00$108.00$105.50$85.63 08/21$83.00–$116.75$103.00--
$460.00Sep 18$0.45$4.40$2.43$2.93 08/21$0.93–$7.90$2.43--
$460.00Oct 16$4.10$8.40$6.25$12.10 08/13$2.22–$14.05$6.25--
$460.00Dec 18$18.20$22.60$20.40$23.70 07/24$11.65–$29.40$20.40--
$460.00Jan 15$21.70$26.20$23.95$35.10 07/27$14.25–$33.25$23.95--
$460.00Feb 19$29.00$33.60$31.30$46.60 07/20$19.65–$41.00$31.30--
$460.00Nov 19$62.50$67.50$65.00$60.00 07/30$48.50–$74.75$62.50--
$360.00Sep 18$50.50$54.20$52.35$26.62 08/21$26.00–$66.75$50.50--
$360.00Oct 16$54.70$58.50$56.60$58.20 07/23$32.75–$71.05$56.60--
$360.00Dec 18$68.00$72.50$70.25$80.12 07/02$47.50–$82.90$70.25--
$360.00Jan 15$71.60$76.00$73.80$81.21 07/27$51.05–$86.55$73.80--
$360.00May 21$89.50$93.90$91.70$73.70 08/19$68.70–$104.10$89.50--
$360.00Aug 20$99.50$104.50$102.00$104.00 08/07$79.00–$113.75$102.00--
$360.00Nov 19$108.50$113.50$111.00$91.80 08/21$88.00–$122.25$108.50--
$470.00Sep 18$0.00$4.30$2.15$2.76 08/14$1.38–$6.20$2.15--
$470.00Oct 16$2.50$6.30$4.40$9.20 07/31$2.03–$11.40$4.40--
$470.00Nov 20$12.30$16.10$14.20$9.55 08/19$7.20–$21.75$12.3015
$470.00Dec 18$15.50$20.00$17.75$11.60 08/19$9.85–$25.85$15.50--
$470.00Jan 15$19.20$23.20$21.20$21.04 08/14$12.20–$29.75$21.04--
$350.00Sep 18$59.70$63.60$61.65$49.90 08/17$33.55–$76.20$59.70--
$350.00Nov 20$71.70$75.90$73.80$56.10 07/28$49.55–$86.95$71.70--
$350.00Dec 18$75.00$79.80$77.40$79.34 08/03$53.05–$90.30$77.40--
$350.00Aug 20$105.00$110.00$107.50$112.49 08/10$84.25–$119.75$107.50--
$350.00Nov 19$114.00$119.00$116.50$98.70 08/21$93.50–$128.25$114.00--
$480.00Nov 20$10.00$14.40$12.20--$12.20–$12.20—$10.0054
$340.00Sep 18$69.60$73.70$71.65$52.70 08/19$41.80–$85.60$69.60--
$340.00Dec 18$82.60$87.30$84.95$61.69 08/21$60.05–$98.20$82.60--
$340.00Nov 19$120.00$125.00$122.50$100.00 08/20$98.25–$134.25$120.00--
$330.00Sep 18$79.20$83.60$81.40$83.00 07/29$50.90–$95.25$81.40--
$330.00Oct 16$81.60$86.30$83.95$85.90 08/10$54.90–$97.35$83.95--
$330.00Dec 18$91.00$94.70$92.85$107.90 06/30$66.70–$106.25$92.85--
$330.00Jan 15$93.40$98.00$95.70$88.50 07/24$69.70–$109.25$93.40--
$500.00Sep 18$0.00$1.50$0.75--$0.75–$0.75—--746
$320.00Dec 18$99.00$103.00$101.00$107.26 08/10$73.95–$114.55$101.00--
$320.00Feb 19$106.50$111.00$108.75$83.85 08/20$82.40–$122.35$106.50--
$320.00Nov 19$133.00$138.00$135.50$111.50 08/20$110.00–$147.00$133.00--
$310.00Sep 18$98.90$103.40$101.15$89.50 08/03$69.70–$114.80$98.90--
$310.00Dec 18$107.50$111.20$109.35$110.54 07/16$81.70–$123.25$109.35--
$310.00Nov 19$139.50$144.50$142.00$118.50 08/20$116.00–$153.75$139.50--
$300.00Sep 18$109.10$113.50$111.30$99.00 08/03$79.40–$124.60$109.10--
$300.00Nov 19$146.50$151.50$149.00$124.29 08/20$121.75–$160.50$146.50--
$290.00Sep 18$118.80$123.40$121.10$119.80 07/29$89.30–$134.50$119.80--
$290.00Oct 16$120.20$124.90$122.55$105.50 07/30$91.35–$135.80$120.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$11.50$15.30$13.40$27.84 08/19$13.40–$36.30$13.40--
$410.00Oct 16$18.50$22.00$20.25$23.55 08/10$19.35–$40.20$20.25--
$410.00Dec 18$33.10$36.70$34.90$45.70 07/31$32.85–$51.95$34.904
$410.00Jan 15$35.50$39.60$37.55$41.40 08/04$35.45–$54.25$37.55--
$420.00Sep 18$17.00$20.70$18.85$33.00 08/18$17.95–$44.35$18.85--
$420.00Oct 16$24.10$27.60$25.85$27.20 08/11$23.75–$47.75$25.85--
$420.00Dec 18$38.50$42.30$40.40$47.70 08/03$37.70–$58.40$40.40--
$420.00Feb 19$46.50$50.40$48.45$51.50 08/14$46.40–$65.80$48.45--
$400.00Sep 18$7.80$11.10$9.45$13.41 08/14$9.45–$28.10$9.45--
$400.00Oct 16$14.00$17.80$15.90$22.74 08/18$15.25–$33.70$15.90--
$400.00Dec 18$28.00$32.40$30.20$30.78 08/13$28.20–$46.00$30.20--
$400.00Jan 15$30.50$34.90$32.70$52.70 07/24$30.85–$48.40$32.70--
$400.00Nov 20$25.00$28.60$26.80--$26.80–$31.00$25.0021
$430.00Sep 18$23.50$27.50$25.50$46.40 07/27$22.90–$53.75$25.50--
$430.00Dec 18$44.10$47.90$46.00$49.30 08/04$42.65–$65.60$46.004
$430.00Jan 15$46.50$50.50$48.50$47.20 08/12$45.50–$67.60$47.20--
$430.00Feb 19$52.50$56.40$54.45--$54.45–$54.45—$52.501
$390.00Sep 18$4.00$8.00$6.00$16.40 08/19$6.00–$22.55$6.0068
$390.00Oct 16$10.00$13.30$11.65$21.39 08/19$11.65–$28.05$11.65--
$390.00Nov 20$20.50$24.20$22.35$29.05 08/07$21.20–$37.25$22.35--
$390.00Jan 15$26.40$30.50$28.45$46.90 07/24$26.80–$43.00$28.45--
$390.00May 21$40.10$44.70$42.40$42.98 08/13$41.20–$55.50$42.40--
$440.00Oct 16$36.50$40.40$38.45$49.82 08/18$34.50–$64.55$38.4584
$440.00Nov 20$47.90$51.10$49.50$51.00 08/14$45.35–$71.00$49.50--
$440.00Dec 18$50.00$54.00$52.00$53.10 07/10$48.30–$73.25$52.00--
$380.00Sep 18$1.65$6.00$3.83$12.98 08/21$3.83–$17.70$3.8325
$380.00Oct 16$7.00$11.10$9.05$9.77 08/13$9.05–$23.50$9.05--
$380.00Dec 18$19.50$24.10$21.80$24.20 08/04$21.00–$35.60$21.80--
$380.00Jan 15$22.20$26.50$24.35$31.20 07/28$23.25–$37.90$24.35--
$450.00Dec 18$56.50$60.40$58.45$58.50 07/10$54.25–$81.20$58.45--
$450.00Jan 15$59.00$62.70$60.85$68.80 08/07$57.00–$82.65$60.85--
$450.00Nov 19$84.50$89.50$87.00$87.60 08/11$84.75–$104.50$87.00--
$370.00Sep 18$1.45$3.00$2.23$9.50 08/21$2.23–$13.80$2.23188
$370.00Oct 16$4.50$7.90$6.20$7.00 08/13$6.20–$19.15$6.20--
$370.00Nov 20$13.50$17.40$15.45$22.57 08/19$15.05–$27.75$15.45--
$370.00May 21$31.70$36.20$33.95$36.27 07/09$33.00–$45.50$33.95--
$460.00Nov 20$61.30$64.90$63.10$61.50 08/13$57.60–$87.30$61.50--
$460.00Nov 19$90.50$95.50$93.00$108.00 07/30$90.50–$111.00$93.00--
$360.00Sep 18$1.20$1.75$1.48$5.18 08/21$1.48–$10.30$1.48370
$360.00Oct 16$2.50$6.60$4.55$8.00 08/17$4.55–$15.45$4.5514
$360.00Nov 20$10.90$15.10$13.00$21.90 07/29$12.25–$23.45$13.00--
$360.00Dec 18$13.10$16.90$15.00$21.65 06/30$14.60–$27.15$15.00--
$360.00Jan 15$15.50$20.00$17.75$22.25 07/10$17.35–$29.20$17.75--
$470.00Oct 16$60.50$64.80$62.65$68.00 08/11$54.95–$92.60$62.65--
$470.00Nov 20$68.50$71.70$70.10$70.20 08/13$64.20–$95.75$70.10548
$350.00Sep 18$0.00$1.65$0.83$4.10 08/20$0.83–$7.65$0.83--
$350.00Oct 16$1.10$5.10$3.10$7.03 08/07$3.10–$12.45$3.10104
$350.00Nov 20$8.00$12.60$10.30$21.50 07/21$10.15–$19.95$10.307
$350.00Dec 18$10.80$14.30$12.55$19.80 08/20$12.35–$23.10$12.55--
$350.00Jan 15$12.50$17.00$14.75$23.80 07/21$14.60–$25.25$14.75--
$350.00Aug 20$30.00$35.00$32.50$41.93 08/20$32.00–$42.50$32.50--
$350.00Nov 19$35.10$40.00$37.55$47.03 08/20$37.00–$48.00$37.55--
$480.00Sep 18$67.50$71.90$69.70$85.40 07/16$59.50–$102.20$69.70--
$480.00Oct 16$69.00$73.90$71.45$76.50 08/11$63.20–$102.40$71.45--
$480.00Nov 20$76.50$79.40$77.95$74.60 08/13$71.35–$104.90$76.50--
$340.00Sep 18$0.00$1.60$0.80$1.30 08/18$0.80–$5.45$0.805
$340.00Oct 16$0.70$4.80$2.75$5.15 08/06$2.75–$9.85$2.75--
$340.00Nov 20$6.00$10.40$8.20$21.80 06/26$8.00–$16.90$8.20--
$490.00Sep 18$77.10$81.80$79.45$88.20 07/28$68.50–$112.20$79.45--
$490.00Oct 16$78.50$82.80$80.65$117.50 07/28$71.40–$112.20$80.65--
$330.00Sep 18$0.00$3.50$1.75$1.60 08/21$1.50–$4.20$1.60--
$330.00Oct 16$0.00$4.70$2.35$7.31 07/15$2.15–$7.65$2.35--
$330.00Jan 15$8.00$12.50$10.25$17.00 08/20$10.25–$18.35$10.25--
$500.00Oct 16$88.10$92.50$90.30$94.50 08/11$80.20–$122.20$90.30--
$320.00Oct 16$0.00$4.10$2.05$3.50 08/03$1.95–$6.15$2.05--
$320.00Jan 15$6.00$10.70$8.35$13.00 07/15$8.35–$15.70$8.35--
$320.00Feb 19$9.80$14.40$12.10$18.70 06/29$12.10–$19.75$12.10--
$510.00Sep 18$97.00$101.70$99.35$114.00 08/03$87.35–$132.20$99.35--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.57–$2.53$0.52--
$310.00Oct 16$0.00$3.90$1.95$1.17 08/12$1.50–$4.60$1.17--
$310.00Dec 18$3.00$7.40$5.20$5.60 08/13$5.20–$11.80$5.20--
$520.00Sep 18$107.00$111.70$109.35$105.50 08/13$97.30–$142.20$107.00--
$520.00Oct 16$107.10$111.70$109.40$146.60 07/28$98.45–$142.25$109.40--
$300.00Oct 16$0.25$3.60$1.93$1.50 08/20$1.25–$3.40$1.50--
$300.00Nov 20$1.00$4.10$2.55$7.60 07/30$2.55–$7.55$2.55--
$300.00Dec 18$2.10$6.40$4.25$9.60 07/16$4.25–$9.75$4.25--
$300.00Aug 20$15.00$20.00$17.50$20.67 07/01$17.50–$25.00$17.50--
$530.00Sep 18$117.00$121.70$119.35$157.50 07/28$107.20–$152.20$119.35--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.75–$2.50$2.50--
$290.00Oct 16$0.00$4.90$2.45$2.12 07/28$1.02–$2.60$2.12--
$290.00Nov 20$0.20$4.60$2.40$3.40 08/17$2.40–$6.00$2.40--
$290.00Dec 18$1.20$5.40$3.30$8.60 07/20$3.30–$7.85$3.30--
$290.00Feb 19$4.50$8.90$6.70$11.80 07/16$6.70–$12.15$6.70--
$540.00Sep 18$127.00$131.70$129.35$144.50 08/03$117.15–$162.20$129.35--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.38–$2.50$0.80--
$280.00Dec 18$0.50$4.60$2.55$3.80 08/17$2.55–$6.35$2.55--
$280.00Jan 15$1.00$5.20$3.10$7.60 07/20$3.10–$7.40$3.10--
$280.00May 21$7.50$11.70$9.60$11.64 07/09$9.60–$15.00$9.60--
$280.00Nov 19$14.50$19.50$17.00$21.34 07/31$17.00–$23.50$17.00--
$270.00Oct 16$0.00$3.90$1.95$3.88 06/25$0.98–$2.15$1.95--
$270.00Nov 20$0.00$4.30$2.15$4.70 07/06$1.50–$3.80$2.15--
$270.00Dec 18$0.00$4.50$2.25$5.20 06/30$2.25–$5.20$2.25--
$260.00Oct 16$0.00$3.90$1.95$1.00 07/30$1.55–$2.50$1.00--
$260.00Dec 18$0.00$4.10$2.05$4.30 06/30$1.83–$4.18$2.05--
$260.00Feb 19$1.50$5.30$3.40$6.00 08/03$3.40–$6.15$3.40--
$250.00Dec 18$0.00$3.90$1.95$2.67 08/03$1.40–$3.35$1.95--
$250.00Jan 15$0.00$4.30$2.15$2.20 08/10$2.13–$3.55$2.15--
$240.00Nov 20$0.00$4.00$2.00$2.53 07/23$1.75–$2.45$2.00--
$240.00Nov 19$7.50$12.50$10.00$11.50 07/13$10.00–$14.00$10.00--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,659
Total Puts 829
Put/Call Ratio 0.50
Net Difference 830

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,949
Total Puts 1,258
Average Put/Call Ratio 0.36
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