Tour v526
FFIV
F5 INC
$394.24 -3.90%
$395.00 (+0.19%)🌙
as of 08/28 06:28 PM
(8/27 18:28) ◀
|
Friday, August 28, 2026 (6:28pm)
January 2026
|
▶ (8/31 18:29)
◀ 8/28 18:28 ▶

Option Volume

Detail
ℹ
Current (08/28) 710
Calls: 503 (71%)
Puts: 207 (29%)
Prior (08/27) 2,488
Calls: 1,659 (67%)
Puts: 829 (33%)
Current vs Prior -71.46%
Calls: -69.68% (Calls)
Puts: -75.03% (Puts)
Prior 7-Day Total 7,214
Calls: 5,222 (72%)
Puts: 1,992 (28%)
Prior 7-Day Average 1,030
Calls: 746 (72%)
Puts: 284 (28%)
Current vs Prior 7-Day Avg -31.11%
Calls: -32.57%
Puts: -27.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $816.5K
Calls: $423.9K (52%)
Puts: $392.6K (48%)
Prior (08/27) $2.38M
Calls: $1.14M (48%)
Puts: $1.24M (52%)
Current vs Prior -65.67%
Calls: -62.68%
Puts: -68.40%
Prior 7-Day Total $8.33M
Calls: $5.78M (69%)
Puts: $2.55M (31%)
Prior 7-Day Average $1.19M
Calls: $825.7K (69%)
Puts: $364.2K (31%)
Current vs Prior 7-Day Avg -31.38%
Calls: -48.66%
Puts: +7.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.41
Prior (08/27) 0.50
Current vs Prior -17.64%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +4.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 2,155
Calls: 1,126 (52%)
Puts: 1,029 (48%)
Prior (08/27) 4,066
Calls: 2,623 (65%)
Puts: 1,443 (35%)
Current vs Prior -47.00%
Prior 7-Day Total 15,227
Calls: 10,436 (69%)
Puts: 4,791 (31%)
Prior 7-Day Average 2,175
Calls: 1,490 (69%)
Puts: 684 (31%)
Current vs Prior 7-Day Avg -0.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.02% | 11.76%
Prior 8.13% | 11.88%
Current vs Prior -1.41% | -1.07%
Prior 7-Day Avg 6.49% | 10.91%
Current vs 7-Day Avg +23.49% | +7.74%
Prior 7-Day Eod 8.13% | 11.88%
Current vs 7-Day Eod -1.41% | -1.07%
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

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (503 calls vs 207 puts). Declining open interest (down 47%) indicates positions being closed.

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

📈 Options Analysis

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

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 509, top 340)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.001.65$0.83198.8%3400.0428
$450.00Sep 180.401.90$1.15130.4%530.08342
$400.00Sep 189.0012.50$10.7532.6%60.46185
$410.00Sep 185.607.90$6.7534.1%10.34--
$430.00Sep 181.703.60$2.6571.7%10.16--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 181.204.50$2.85115.8%550.15249
$370.00Sep 183.505.00$4.2535.3%490.21472
$350.00Sep 180.102.15$1.13181.4%20.07--
$380.00Sep 184.508.50$6.5061.5%10.3025

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. 8 found (best R:R 155.25, avg 27.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$500.00Sep 18$0.32$49.68$0.328%155.25$450.32
$430.00$440.00Sep 18$0.25$9.75$0.2516%39.00$430.25
$410.00$430.00Sep 18$4.10$15.90$4.1034%3.88$414.10
$400.00$410.00Sep 18$4.00$6.00$4.0046%1.50$404.00
$440.00$450.00Sep 18$1.25$8.75$1.2513%7.00$441.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$1.40$8.60$1.4021%6.14$368.60
$380.00$370.00Sep 18$2.25$7.75$2.2530%3.44$377.75
$360.00$350.00Sep 18$1.72$8.28$1.7215%4.81$358.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.21, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Sep 18$1.25$1.25$8.7587%0.14$441.25
$400.00$410.00Sep 18$4.00$4.00$6.0054%0.67$404.00
$410.00$430.00Sep 18$4.10$4.10$15.9066%0.26$414.10
$430.00$440.00Sep 18$0.25$0.25$9.7584%0.03$430.25
$450.00$500.00Sep 18$0.32$0.32$49.6892%0.01$450.32
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$1.72$1.72$8.2885%0.21$358.28
$380.00$370.00Sep 18$2.25$2.25$7.7570%0.29$377.75
$370.00$360.00Sep 18$1.40$1.40$8.6079%0.16$368.60

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.58% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Sep 18$1.15$1.13$2.28$347.72$452.28
$440.00$350.00Sep 18$2.40$1.13$3.53$346.47$443.53
$430.00$350.00Sep 18$2.65$1.13$3.78$346.22$433.78
$450.00$360.00Sep 18$1.15$2.85$4.00$356.00$454.00
$440.00$360.00Sep 18$2.40$2.85$5.25$354.75$445.25
$430.00$360.00Sep 18$2.65$2.85$5.50$354.50$435.50
$450.00$370.00Sep 18$1.15$4.25$5.40$364.60$455.40
$440.00$370.00Sep 18$2.40$4.25$6.65$363.35$446.65
$430.00$370.00Sep 18$2.65$4.25$6.90$363.10$436.90
$450.00$380.00Sep 18$1.15$6.50$7.65$372.35$457.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.42, avg credit $3.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360440/450Sep 18$2.97$7.0372%0.42$357.03$442.97
360/370440/450Sep 18$2.65$7.3565%0.36$367.35$442.65
370/380440/450Sep 18$3.50$6.5056%0.54$376.50$443.50
350/360430/440Sep 18$1.97$8.0369%0.25$358.03$431.97
360/370430/440Sep 18$1.65$8.3563%0.20$368.35$431.65
370/380430/440Sep 18$2.50$7.5053%0.33$377.50$432.50
350/360410/430Sep 18$5.82$14.1852%0.41$354.18$415.82
360/370410/430Sep 18$5.50$14.5045%0.38$364.50$415.50
370/380410/430Sep 18$6.35$13.6536%0.47$373.65$416.35
350/360450/500Sep 18$2.04$47.9678%0.04$357.96$452.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 10.76, cheapest $0.85)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.85$9.1516%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. 8 found (best net $-0.51, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$500.001:2Sep 18-$0.51$49.49
$400.00$410.001:2Sep 18-$2.75$7.25
$430.00$440.001:2Sep 18-$2.15$7.85
$410.00$430.001:2Sep 18$1.45$18.55
$440.00$450.001:2Sep 18$0.10$9.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Sep 18-$2.00$8.00
$370.00$360.001:2Sep 18-$1.45$8.55
$360.00$350.001:2Sep 18$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.28%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$9.000.461.5%2.28%3.74%6185
$410.00Sep 18$5.600.344.0%1.42%5.42%1--
$430.00Sep 18$1.700.169.1%0.43%9.50%1--
$450.00Sep 18$0.400.0814.1%0.10%14.25%53342

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 736 vol/day, 194 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 11-19 call last traded $85.63 on 08/21 (now $92.50/$97.00) — try a limit near $92.50. Also watch the $380.00 11-19 call last traded $81.60 on 08/21 (now $87.50/$92.00) — try a limit near $87.50; the $400.00 11-19 call last traded $92.30 on 08/14 (now $78.00/$82.50) — try a limit near $80.25. Most tradeable put: the $430.00 12-18 put last traded $49.30 on 08/04 (now $52.00/$56.10) — try a limit near $52.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$14.20$18.00$16.10$11.10 08/20$10.35–$41.65$14.20--
$390.00Oct 16$22.40$25.40$23.90$35.85 07/24$16.85–$47.75$23.90--
$390.00Nov 20$34.10$38.40$36.25$28.10 08/20$28.15–$58.85$34.10--
$390.00Dec 18$38.10$42.60$40.35$34.70 08/21$32.15–$63.05$38.10--
$390.00Jan 15$42.20$46.50$44.35$54.80 07/23$35.65–$66.95$44.35--
$390.00Nov 19$82.50$87.00$84.75$74.00 08/20$74.25–$106.00$82.50--
$400.00Sep 18$9.00$12.50$10.75$7.80 08/21$5.85–$34.55$9.00185
$400.00Oct 16$17.20$21.40$19.30$12.80 08/20$13.35–$41.10$17.20206
$400.00Nov 20$29.50$33.70$31.60$64.60 07/10$24.15–$52.85$31.60--
$400.00Dec 18$33.50$37.70$35.60$32.27 08/19$28.05–$57.00$33.50--
$400.00Jan 15$37.80$41.80$39.80$59.43 07/27$31.90–$61.25$39.80--
$400.00Feb 19$44.70$49.30$47.00$63.57 07/16$38.65–$68.60$47.00--
$400.00Nov 19$78.00$82.50$80.25$92.30 08/14$70.00–$101.25$80.259
$380.00Sep 18$20.60$24.50$22.55$16.89 08/21$14.15–$49.60$20.60--
$380.00Oct 16$27.50$31.00$29.25$28.00 08/19$21.60–$54.80$28.00--
$380.00Nov 20$39.50$43.80$41.65$76.90 07/10$32.55–$65.10$41.65--
$380.00Dec 18$43.50$47.80$45.65$38.30 08/20$36.70–$69.25$43.50--
$380.00Jan 15$47.60$52.00$49.80$57.62 08/07$40.50–$73.00$49.80--
$380.00May 21$68.00$71.80$69.90$94.00 07/07$59.00–$92.05$69.90--
$380.00Nov 19$87.50$92.00$89.75$81.60 08/21$78.75–$111.25$87.5024
$410.00Sep 18$5.60$7.90$6.75$5.80 08/21$3.95–$27.85$5.80--
$410.00Oct 16$13.20$17.20$15.20$10.18 08/20$10.20–$35.40$13.20--
$410.00Nov 20$25.10$29.50$27.30$45.76 07/27$20.45–$47.30$27.30--
$410.00Dec 18$29.50$33.30$31.40$26.40 08/21$24.60–$51.30$29.50--
$410.00Jan 15$32.80$37.40$35.10$38.00 08/17$28.00–$55.35$35.10--
$410.00Nov 19$73.50$78.50$76.00$69.50 08/21$66.00–$96.25$73.50--
$370.00Sep 18$28.00$31.90$29.95$32.50 08/17$19.85–$57.80$29.95--
$370.00Oct 16$34.00$38.50$36.25$45.00 07/31$26.55–$62.75$36.25--
$370.00Nov 19$92.50$97.00$94.75$85.63 08/21$83.00–$116.75$92.5014
$420.00Sep 18$2.95$5.60$4.28$3.61 08/21$1.93–$22.45$3.61--
$420.00Oct 16$9.10$13.50$11.30$26.10 08/06$7.70–$29.55$11.30--
$420.00Nov 20$21.00$25.50$23.25$20.40 08/19$17.45–$41.85$21.0066
$420.00Dec 18$25.00$29.40$27.20$38.10 07/31$21.30–$46.45$27.20--
$420.00Jan 15$29.10$33.00$31.05$40.48 08/14$24.55–$50.20$31.05--
$420.00Feb 19$36.60$41.00$38.80$50.00 08/14$31.25–$57.85$38.80--
$420.00Aug 20$59.00$64.00$61.50$57.25 08/19$53.00–$81.75$59.00--
$420.00Nov 19$69.00$74.00$71.50$67.29 08/19$62.00–$91.75$69.00--
$360.00Sep 18$36.30$40.10$38.20$26.62 08/21$26.00–$66.75$36.30--
$360.00Oct 16$41.50$45.80$43.65$58.20 07/23$32.75–$71.05$43.65--
$360.00Dec 18$55.50$60.00$57.75$80.12 07/02$47.50–$82.90$57.75--
$360.00Jan 15$59.70$64.00$61.85$81.21 07/27$51.05–$86.55$61.85--
$360.00May 21$78.10$82.50$80.30$73.70 08/19$68.70–$104.10$78.10--
$360.00Aug 20$88.00$93.00$90.50$104.00 08/07$79.00–$113.75$90.50--
$360.00Nov 19$97.00$102.00$99.50$91.80 08/21$88.00–$122.25$97.00--
$430.00Sep 18$1.70$3.60$2.65$2.07 08/20$1.35–$17.50$2.07--
$430.00Oct 16$6.50$9.50$8.00$11.35 08/18$5.60–$24.75$8.00--
$430.00Nov 20$18.00$22.20$20.10$36.05 07/16$14.55–$36.90$20.1087
$430.00Dec 18$21.50$25.60$23.55$36.60 08/03$18.55–$41.35$23.55--
$430.00Jan 15$25.40$29.50$27.45$38.50 07/23$21.55–$45.65$27.45--
$430.00Feb 19$33.20$37.00$35.10$47.15 08/03$27.95–$53.55$35.10--
$430.00May 21$46.20$49.10$47.65$42.10 08/19$39.00–$66.25$46.20--
$350.00Sep 18$45.00$48.60$46.80$49.90 08/17$33.55–$76.20$46.80--
$350.00Nov 20$58.50$63.20$60.85$56.10 07/28$49.55–$86.95$58.50--
$350.00Dec 18$62.10$66.90$64.50$79.34 08/03$53.05–$90.30$64.50--
$350.00Aug 20$93.50$98.50$96.00$112.49 08/10$84.25–$119.75$96.00--
$350.00Nov 19$102.50$107.50$105.00$98.70 08/21$93.50–$128.25$102.50--
$440.00Sep 18$0.00$4.80$2.40$8.06 08/14$1.95–$13.50$2.40--
$440.00Oct 16$4.50$8.30$6.40$18.70 08/13$4.10–$20.70$6.4070
$440.00Nov 20$14.50$18.40$16.45$27.00 07/31$12.60–$32.70$16.45--
$440.00Dec 18$18.50$22.50$20.50$18.85 08/19$15.85–$37.25$18.85--
$440.00Jan 15$21.80$26.00$23.90$37.00 08/06$18.70–$41.45$23.90--
$440.00May 21$41.70$45.30$43.50$68.00 07/13$35.80–$61.75$43.501
$340.00Sep 18$54.30$58.00$56.15$52.70 08/19$41.80–$85.60$54.30--
$340.00Dec 18$69.00$73.30$71.15$61.69 08/21$60.05–$98.20$69.00--
$340.00Nov 19$108.50$113.50$111.00$100.00 08/20$98.25–$134.25$108.50--
$450.00Sep 18$0.40$1.90$1.15$1.36 08/20$1.15–$10.15$1.15342
$450.00Oct 16$2.50$6.40$4.45$11.62 08/14$2.95–$17.10$4.4548
$450.00Nov 20$12.00$16.50$14.25$32.30 06/29$10.45–$28.80$14.25--
$450.00Dec 18$15.10$19.80$17.45$20.40 08/17$13.70–$32.95$17.45--
$450.00Jan 15$18.90$23.00$20.95$34.50 08/12$16.25–$37.10$20.95--
$450.00Feb 19$25.50$30.30$27.90$30.00 08/18$22.10–$45.10$27.90--
$450.00May 21$37.90$41.80$39.85$33.80 08/20$32.80–$57.70$37.904
$450.00Nov 19$57.50$62.50$60.00$52.35 08/21$52.00–$79.00$57.50--
$330.00Sep 18$63.50$67.60$65.55$83.00 07/29$50.90–$95.25$65.55--
$330.00Oct 16$67.00$70.70$68.85$85.90 08/10$54.90–$97.35$68.85--
$330.00Dec 18$76.50$81.30$78.90$107.90 06/30$66.70–$106.25$78.90--
$330.00Jan 15$80.00$84.50$82.25$88.50 07/24$69.70–$109.25$82.25--
$460.00Sep 18$0.00$3.90$1.95$2.93 08/21$0.93–$7.90$1.95--
$460.00Oct 16$1.30$5.70$3.50$12.10 08/13$2.22–$14.05$3.50--
$460.00Dec 18$12.60$17.30$14.95$23.70 07/24$11.65–$29.40$14.9512
$460.00Jan 15$16.10$20.50$18.30$35.10 07/27$14.25–$33.25$18.30--
$460.00Feb 19$22.50$27.20$24.85$46.60 07/20$19.65–$41.00$24.85--
$460.00Nov 19$54.50$59.00$56.75$60.00 07/30$48.50–$74.75$56.75--
$320.00Dec 18$85.00$89.10$87.05$107.26 08/10$73.95–$114.55$87.05--
$320.00Feb 19$93.00$97.80$95.40$83.85 08/20$82.40–$122.35$93.00--
$320.00Nov 19$120.50$125.50$123.00$111.50 08/20$110.00–$147.00$120.50--
$470.00Sep 18$0.00$3.70$1.85$2.76 08/14$1.38–$6.20$1.85--
$470.00Oct 16$0.60$4.60$2.60$9.20 07/31$2.03–$11.40$2.60--
$470.00Nov 20$8.30$12.30$10.30$9.55 08/19$7.20–$21.75$9.55--
$470.00Dec 18$10.50$15.00$12.75$11.60 08/19$9.85–$25.85$11.60--
$470.00Jan 15$13.50$18.00$15.75$21.04 08/14$12.20–$29.75$15.75--
$310.00Sep 18$83.00$87.20$85.10$89.50 08/03$69.70–$114.80$85.10--
$310.00Dec 18$93.00$97.30$95.15$110.54 07/16$81.70–$123.25$95.15--
$310.00Nov 19$126.50$131.50$129.00$118.50 08/20$116.00–$153.75$126.50--
$480.00Oct 16$0.20$4.10$2.15--$2.15–$2.15—$0.203
$300.00Sep 18$93.00$97.10$95.05$99.00 08/03$79.40–$124.60$95.05--
$300.00Nov 19$133.00$138.00$135.50$124.29 08/20$121.75–$160.50$133.00--
$490.00Oct 16$0.00$3.40$1.70--$1.70–$1.70—--27
$290.00Sep 18$102.50$107.10$104.80$119.80 07/29$89.30–$134.50$104.80--
$290.00Oct 16$104.00$108.40$106.20$105.50 07/30$91.35–$135.80$105.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$8.50$12.40$10.45$16.40 08/19$6.00–$21.45$10.45--
$390.00Oct 16$15.50$17.90$16.70$21.39 08/19$11.65–$26.95$16.705
$390.00Nov 20$26.00$30.30$28.15$29.05 08/07$21.20–$36.85$28.15--
$390.00Jan 15$31.70$36.40$34.05$46.90 07/24$26.80–$42.25$34.05--
$390.00May 21$45.90$50.10$48.00$42.98 08/13$41.20–$55.45$45.90--
$400.00Sep 18$13.50$17.50$15.50$13.41 08/14$9.45–$28.10$13.50--
$400.00Oct 16$20.50$24.40$22.45$22.74 08/18$15.25–$33.30$22.4515
$400.00Dec 18$34.20$38.20$36.20$30.78 08/13$28.20–$45.45$34.20--
$400.00Jan 15$36.70$41.40$39.05$52.70 07/24$30.85–$48.00$39.05--
$380.00Sep 18$4.50$8.50$6.50$12.98 08/21$3.83–$15.50$6.5025
$380.00Oct 16$10.70$15.30$13.00$9.77 08/13$9.05–$21.35$10.70--
$380.00Dec 18$24.50$28.10$26.30$24.20 08/04$21.00–$34.35$24.50--
$380.00Jan 15$27.00$31.50$29.25$31.20 07/28$23.25–$36.95$29.25--
$380.00Feb 19$32.80$37.30$35.05--$35.05–$35.05—$32.803
$410.00Sep 18$20.00$24.20$22.10$27.84 08/19$13.40–$36.30$22.10--
$410.00Oct 16$26.00$30.50$28.25$23.55 08/10$19.35–$40.20$26.00--
$410.00Dec 18$40.00$43.30$41.65$45.70 07/31$32.85–$51.95$41.65--
$410.00Jan 15$42.50$46.90$44.70$41.40 08/04$35.45–$54.25$42.50--
$410.00Nov 20$37.00$39.80$38.40--$38.40–$38.40—$37.0017
$370.00Sep 18$3.50$5.00$4.25$9.50 08/21$2.23–$10.80$4.25472
$370.00Oct 16$7.50$11.80$9.65$7.00 08/13$6.20–$16.45$7.50--
$370.00Nov 20$17.50$21.00$19.25$22.57 08/19$15.05–$26.10$19.25--
$370.00May 21$36.70$41.00$38.85$36.27 07/09$33.00–$45.05$36.70--
$420.00Sep 18$27.00$30.30$28.65$33.00 08/18$17.95–$44.35$28.65--
$420.00Oct 16$33.00$37.00$35.00$27.20 08/11$23.75–$47.75$33.00--
$420.00Dec 18$46.00$49.90$47.95$47.70 08/03$37.70–$58.40$47.70--
$420.00Feb 19$54.00$58.40$56.20$51.50 08/14$46.40–$65.80$54.00220
$360.00Sep 18$1.20$4.50$2.85$5.18 08/21$1.48–$7.25$2.85249
$360.00Oct 16$5.10$7.40$6.25$8.00 08/17$4.55–$12.75$6.25--
$360.00Nov 20$14.00$18.00$16.00$21.90 07/29$12.25–$21.75$16.00--
$360.00Dec 18$16.50$20.80$18.65$21.65 06/30$14.60–$24.80$18.65--
$360.00Jan 15$19.20$23.50$21.35$22.25 07/10$17.35–$27.30$21.35--
$430.00Sep 18$35.60$39.00$37.30$46.40 07/27$22.90–$53.75$37.30--
$430.00Dec 18$52.00$56.10$54.05$49.30 08/04$42.65–$65.60$52.004
$430.00Jan 15$54.70$59.00$56.85$47.20 08/12$45.50–$67.60$54.70--
$430.00Feb 19$60.10$64.20$62.15--$54.45–$62.15$60.108
$430.00Nov 20$49.50$53.70$51.60--$51.60–$51.60—$49.507
$350.00Sep 18$0.10$2.15$1.13$4.10 08/20$0.83–$5.25$1.13--
$350.00Oct 16$2.50$6.70$4.60$7.03 08/07$3.10–$9.40$4.60--
$350.00Nov 20$11.00$14.30$12.65$21.50 07/21$10.15–$18.45$12.65--
$350.00Dec 18$13.50$17.50$15.50$19.80 08/20$12.35–$20.90$15.50--
$350.00Jan 15$16.00$19.80$17.90$23.80 07/21$14.60–$23.35$17.90--
$350.00Aug 20$34.00$39.00$36.50$41.93 08/20$32.00–$42.25$36.50--
$350.00Nov 19$39.00$44.00$41.50$47.03 08/20$37.00–$47.50$41.50--
$440.00Oct 16$48.20$51.80$50.00$49.82 08/18$34.50–$64.55$49.82--
$440.00Nov 20$56.50$60.90$58.70$51.00 08/14$45.35–$71.00$56.50--
$440.00Dec 18$59.00$63.10$61.05$53.10 07/10$48.30–$73.25$59.00--
$340.00Sep 18$0.25$2.55$1.40$1.30 08/18$0.80–$4.33$1.30--
$340.00Oct 16$1.20$5.60$3.40$5.15 08/06$2.75–$7.15$3.40--
$340.00Nov 20$8.00$12.40$10.20$21.80 06/26$8.00–$15.00$10.20--
$450.00Dec 18$66.10$70.50$68.30$58.50 07/10$54.25–$81.20$66.10--
$450.00Jan 15$68.20$72.50$70.35$68.80 08/07$57.00–$82.65$68.80--
$450.00Nov 19$92.00$97.00$94.50$87.60 08/11$84.75–$104.50$92.00--
$330.00Sep 18$0.00$3.80$1.90$1.60 08/21$1.50–$2.88$1.60--
$330.00Oct 16$0.10$4.40$2.25$7.31 07/15$2.15–$5.85$2.25--
$330.00Jan 15$10.20$14.70$12.45$17.00 08/20$10.25–$16.30$12.45--
$460.00Nov 20$71.50$75.90$73.70$61.50 08/13$57.60–$87.30$71.50--
$460.00Nov 19$98.50$103.50$101.00$108.00 07/30$90.50–$111.00$101.00--
$320.00Oct 16$0.70$3.50$2.10$3.50 08/03$1.95–$4.20$2.104
$320.00Jan 15$7.80$12.50$10.15$13.00 07/15$8.35–$13.70$10.15--
$320.00Feb 19$11.80$16.50$14.15$18.70 06/29$12.10–$18.00$14.15--
$470.00Oct 16$74.70$78.30$76.50$68.00 08/11$54.95–$92.60$74.70--
$470.00Nov 20$79.60$83.10$81.35$70.20 08/13$64.20–$95.75$79.60--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.57–$2.25$0.52--
$310.00Oct 16$0.00$3.90$1.95$1.17 08/12$1.50–$3.58$1.17--
$310.00Dec 18$4.50$8.80$6.65$5.60 08/13$5.20–$9.65$5.60--
$480.00Sep 18$83.70$88.00$85.85$85.40 07/16$59.50–$102.20$85.40--
$480.00Oct 16$84.10$87.80$85.95$76.50 08/11$63.20–$102.40$84.10--
$480.00Nov 20$88.00$92.60$90.30$74.60 08/13$71.35–$104.90$88.00--
$300.00Oct 16$0.25$2.70$1.48$1.50 08/20$1.25–$2.80$1.48--
$300.00Nov 20$1.50$6.00$3.75$7.60 07/30$2.55–$6.05$3.75--
$300.00Dec 18$3.00$7.40$5.20$9.60 07/16$4.25–$7.80$5.20--
$300.00Aug 20$17.50$22.20$19.85$20.67 07/01$17.50–$23.50$19.85--
$490.00Sep 18$93.70$98.00$95.85$88.20 07/28$68.50–$112.20$93.70--
$490.00Oct 16$93.80$97.40$95.60$117.50 07/28$71.40–$112.20$95.60--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.75–$2.50$2.50--
$290.00Oct 16$0.00$3.80$1.90$2.12 07/28$1.02–$2.45$1.90--
$290.00Nov 20$0.55$4.80$2.68$3.40 08/17$2.40–$4.88$2.68--
$290.00Dec 18$2.00$5.90$3.95$8.60 07/20$3.30–$6.25$3.95--
$290.00Feb 19$6.00$10.00$8.00$11.80 07/16$6.70–$10.60$8.00--
$500.00Oct 16$103.70$108.00$105.85$94.50 08/11$80.20–$122.20$103.70--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.43–$2.50$0.80--
$280.00Dec 18$1.00$5.00$3.00$3.80 08/17$2.55–$4.95$3.00--
$280.00Jan 15$2.00$6.10$4.05$7.60 07/20$3.10–$6.00$4.05--
$280.00May 21$9.00$13.50$11.25$11.64 07/09$9.60–$13.40$11.25--
$280.00Nov 19$16.50$21.50$19.00$21.34 07/31$17.00–$22.00$19.00--
$510.00Sep 18$113.70$118.00$115.85$114.00 08/03$87.35–$132.20$114.00--
$270.00Oct 16$0.00$3.70$1.85$3.88 06/25$0.98–$2.15$1.85--
$270.00Nov 20$0.00$4.30$2.15$4.70 07/06$1.50–$2.85$2.15--
$270.00Dec 18$0.50$4.80$2.65$5.20 06/30$2.25–$4.25$2.65--
$520.00Sep 18$123.70$128.00$125.85$105.50 08/13$97.30–$142.20$123.70--
$520.00Oct 16$123.70$128.00$125.85$146.60 07/28$98.45–$142.25$125.85--
$260.00Oct 16$0.00$3.90$1.95$1.00 07/30$1.55–$2.50$1.00--
$260.00Dec 18$0.00$4.40$2.20$4.30 06/30$1.83–$3.13$2.20--
$260.00Feb 19$2.00$5.70$3.85$6.00 08/03$3.40–$5.65$3.85--
$530.00Sep 18$133.70$138.00$135.85$157.50 07/28$107.20–$152.20$135.85--
$250.00Dec 18$0.00$4.20$2.10$2.67 08/03$1.40–$2.63$2.10--
$250.00Jan 15$0.00$4.40$2.20$2.20 08/10$2.13–$3.25$2.20--
$540.00Sep 18$143.70$148.00$145.85$144.50 08/03$117.15–$162.20$144.50--
$240.00Nov 20$0.00$3.90$1.95$2.53 07/23$1.75–$2.45$1.95--

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 503
Total Puts 207
Put/Call Ratio 0.41
Net Difference 296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,222
Total Puts 1,992
Average Put/Call Ratio 0.40
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