Tour v526
FFIV
F5 INC
$407.13 +3.27%
(8/28 18:28) ◀
|
Monday, August 31, 2026 (6:29pm)
January 2026
|
▶ (9/1 18:30)
◀ 8/31 18:29 ▶

Option Volume

Detail
ℹ
Current (08/31) 685
Calls: 657 (96%)
Puts: 28 (4%)
Prior (08/28) 710
Calls: 503 (71%)
Puts: 207 (29%)
Current vs Prior -3.52%
Calls: +30.62% (Calls)
Puts: -86.47% (Puts)
Prior 7-Day Total 7,044
Calls: 4,947 (70%)
Puts: 2,097 (30%)
Prior 7-Day Average 1,006
Calls: 706 (70%)
Puts: 299 (30%)
Current vs Prior 7-Day Avg -31.93%
Calls: -7.03%
Puts: -90.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $451.6K
Calls: $372.1K (82%)
Puts: $79.5K (18%)
Prior (08/28) $816.5K
Calls: $423.9K (52%)
Puts: $392.6K (48%)
Current vs Prior -44.69%
Calls: -12.21%
Puts: -79.75%
Prior 7-Day Total $7.79M
Calls: $4.90M (63%)
Puts: $2.89M (37%)
Prior 7-Day Average $1.11M
Calls: $700.6K (63%)
Puts: $412.6K (37%)
Current vs Prior 7-Day Avg -59.43%
Calls: -46.88%
Puts: -80.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.04
Prior (08/28) 0.41
Current vs Prior -89.64%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -90.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 1,588
Calls: 1,357 (85%)
Puts: 231 (15%)
Prior (08/28) 2,155
Calls: 1,126 (52%)
Puts: 1,029 (48%)
Current vs Prior -26.31%
Prior 7-Day Total 14,444
Calls: 9,807 (68%)
Puts: 4,637 (32%)
Prior 7-Day Average 2,063
Calls: 1,401 (68%)
Puts: 662 (32%)
Current vs Prior 7-Day Avg -23.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.72% | 11.32%
Prior 8.02% | 11.76%
Current vs Prior -3.63% | -3.69%
Prior 7-Day Avg 6.99% | 11.22%
Current vs 7-Day Avg +10.52% | +0.95%
Prior 7-Day Eod 8.02% | 11.76%
Current vs 7-Day Eod -3.63% | -3.69%
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

Strong bullish conviction with 82% of dollar volume in calls ($372.1K) vs puts ($79.5K). Extreme bullish P/C ratio of 0.04 - heavy call buying (657 calls vs 28 puts). P/C ratio dropping 90% - sentiment shifting bullish. Call-heavy open interest (1,357 calls vs 231 puts) suggests bullish positioning.

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 1 of results (avg 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1825.5028.10$26.809.7%10.7443

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 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1816.1018.90$17.5016.0%30.61184
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1825.5028.10$26.809.7%10.7443
$410.00Sep 1812.5015.40$13.9520.8%20.5225

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 587, top 521)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.101.15$0.63166.7%5210.04313
$430.00Sep 183.506.10$4.8054.2%290.26169
$410.00Sep 1810.5013.30$11.9023.5%180.4868
$420.00Sep 187.108.70$7.9020.3%70.37353
$400.00Sep 1816.1018.90$17.5016.0%30.61184
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 187.5010.80$9.1536.1%30.39156
$410.00Sep 1812.5015.40$13.9520.8%20.5225
$360.00Sep 180.703.70$2.20136.4%10.10--
$430.00Sep 1825.5028.10$26.809.7%10.7443

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 5.45, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$1.55$8.45$1.5526%5.45$431.55
$410.00$420.00Sep 18$4.00$6.00$4.0048%1.50$414.00
$440.00$500.00Sep 18$2.62$57.38$2.6218%21.90$442.62
$400.00$410.00Sep 18$5.60$4.40$5.6061%0.79$405.60
$420.00$430.00Sep 18$3.10$6.90$3.1037%2.23$423.10
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Sep 18$12.85$7.15$12.8574%0.56$417.15
$410.00$400.00Sep 18$4.80$5.20$4.8052%1.08$405.20
$400.00$360.00Sep 18$6.95$33.05$6.9539%4.76$393.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.21, avg 0.31)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$3.10$3.10$6.9063%0.45$423.10
$440.00$500.00Sep 18$2.62$2.62$57.3882%0.05$442.62
$410.00$420.00Sep 18$4.00$4.00$6.0052%0.67$414.00
$430.00$440.00Sep 18$1.55$1.55$8.4574%0.18$431.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$360.00Sep 18$6.95$6.95$33.0561%0.21$393.05

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. 3 found (cheapest 6.35% of stock, avg 6.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 18$11.90$13.95$25.85$384.15$435.856.35%
$400.00Sep 18$17.50$9.15$26.65$373.35$426.656.55%
$430.00Sep 18$4.80$26.80$31.60$398.40$461.607.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.34% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Sep 18$3.25$2.20$5.45$354.55$445.45
$430.00$360.00Sep 18$4.80$2.20$7.00$353.00$437.00
$420.00$360.00Sep 18$7.90$2.20$10.10$349.90$430.10
$440.00$400.00Sep 18$3.25$9.15$12.40$387.60$452.40
$430.00$400.00Sep 18$4.80$9.15$13.95$386.05$443.95
$420.00$400.00Sep 18$7.90$9.15$17.05$382.95$437.05
$410.00$360.00Sep 18$11.90$2.20$14.10$345.90$424.10
$410.00$400.00Sep 18$11.90$9.15$21.05$378.95$431.05

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.11, cheapest $0.90)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Sep 18$0.90$9.1022%10.11
$400.00$410.00$420.00Sep 18$1.60$8.4024%5.25
$420.00$430.00$440.00Sep 18$1.55$8.4518%5.45
PUTS (0)
No puts found

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 $-1.10, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Sep 18-$1.70$8.30
$430.00$440.001:2Sep 18-$1.70$8.30
$410.00$420.001:2Sep 18-$3.90$6.10
$400.00$410.001:2Sep 18-$6.30$3.70
$440.00$500.001:2Sep 18$1.99$58.01
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Sep 18-$1.10$18.90
$410.00$400.001:2Sep 18-$4.35$5.65
$400.00$360.001:2Sep 18$4.75$35.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.58%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$10.500.480.7%2.58%3.28%1868
$420.00Sep 18$7.100.373.2%1.74%4.91%7353
$430.00Sep 18$3.500.265.6%0.86%6.48%29169
$440.00Sep 18$1.300.188.1%0.32%8.39%29

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 844 vol/day, 198 traded recently)

FFIV averages only 844 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 11-19 call last traded $92.80 on 08/28 (now $96.50/$100.50) — try a limit near $96.50. Also watch the $400.00 11-19 call last traded $81.80 on 08/28 (now $86.50/$90.50) — try a limit near $86.50; the $380.00 02-19 call last traded $58.60 on 08/26 (now $64.30/$67.50) — try a limit near $64.30. Most tradeable put: the $430.00 09-18 put last traded $46.40 on 07/27 (now $25.50/$28.10) — try a limit near $26.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$10.50$13.30$11.90$9.00 08/28$3.95–$27.85$10.5068
$410.00Oct 16$19.00$21.30$20.15$10.18 08/20$10.20–$35.40$19.00--
$410.00Nov 20$32.00$34.50$33.25$33.16 08/28$20.45–$47.30$33.16--
$410.00Dec 18$36.00$39.30$37.65$31.00 08/26$24.60–$51.30$36.00--
$410.00Jan 15$40.00$43.70$41.85$38.00 08/17$28.00–$55.35$40.00--
$410.00Feb 19$47.50$51.70$49.60$46.20 08/26$34.85–$63.25$47.50--
$410.00Nov 19$81.00$86.00$83.50$69.50 08/21$66.00–$96.25$81.00--
$400.00Sep 18$16.10$18.90$17.50$12.50 08/28$5.85–$34.55$16.10184
$400.00Oct 16$24.00$26.90$25.45$23.07 08/28$13.35–$41.10$24.00--
$400.00Nov 20$36.60$40.90$38.75$64.60 07/10$24.15–$52.85$38.75--
$400.00Dec 18$40.90$45.00$42.95$32.27 08/19$28.05–$57.00$40.90--
$400.00Jan 15$45.00$49.00$47.00$59.43 07/27$31.90–$61.25$47.00--
$400.00Feb 19$52.50$56.60$54.55$63.57 07/16$38.65–$68.60$54.55--
$400.00Nov 19$86.50$90.50$88.50$81.80 08/28$70.00–$101.25$86.5010
$420.00Sep 18$7.10$8.70$7.90$9.00 08/27$1.93–$22.45$7.90353
$420.00Oct 16$14.50$17.20$15.85$19.90 08/27$7.70–$29.55$15.8526
$420.00Nov 20$27.00$31.30$29.15$25.70 08/28$17.45–$41.85$27.00--
$420.00Dec 18$31.10$34.70$32.90$35.00 08/27$21.30–$46.45$32.90--
$420.00Jan 15$35.20$39.50$37.35$38.70 08/27$24.55–$50.20$37.35--
$420.00Feb 19$43.00$47.10$45.05$50.00 08/14$31.25–$57.85$45.05--
$420.00Aug 20$66.50$71.50$69.00$57.25 08/19$53.00–$81.75$66.50--
$420.00Nov 19$76.50$81.50$79.00$67.29 08/19$62.00–$91.75$76.50--
$390.00Sep 18$22.50$25.60$24.05$25.90 08/27$10.35–$41.65$24.05--
$390.00Oct 16$30.00$33.70$31.85$33.16 08/27$16.85–$47.75$31.85--
$390.00Nov 20$42.20$46.40$44.30$28.10 08/20$28.15–$58.85$42.20--
$390.00Dec 18$46.40$50.50$48.45$34.70 08/21$32.15–$63.05$46.40--
$390.00Jan 15$50.60$54.50$52.55$49.80 08/26$35.65–$66.95$50.60--
$390.00Nov 19$91.00$95.50$93.25$74.00 08/20$74.25–$106.00$91.00--
$430.00Sep 18$3.50$6.10$4.80$4.05 08/28$1.35–$17.50$4.05169
$430.00Oct 16$11.20$13.70$12.45$10.00 08/28$5.60–$24.75$11.2091
$430.00Nov 20$23.00$27.20$25.10$20.00 08/28$14.55–$36.90$23.0088
$430.00Dec 18$27.10$31.20$29.15$17.80 08/25$18.55–$41.35$27.10--
$430.00Jan 15$31.00$35.30$33.15$34.10 08/27$21.55–$45.65$33.15--
$430.00Feb 19$38.50$42.10$40.30$47.15 08/03$27.95–$53.55$40.30--
$430.00Apr 16$45.00$49.10$47.05$47.52 08/27$33.70–$48.85$47.05--
$430.00May 21$51.80$55.30$53.55$42.10 08/19$39.00–$66.25$51.80--
$380.00Sep 18$30.30$34.30$32.30$16.89 08/21$14.15–$49.60$30.30--
$380.00Oct 16$36.50$40.50$38.50$28.00 08/19$21.60–$54.80$36.50--
$380.00Nov 20$48.50$52.40$50.45$76.90 07/10$32.55–$65.10$50.45--
$380.00Dec 18$52.30$56.30$54.30$38.30 08/20$36.70–$69.25$52.30--
$380.00Jan 15$56.50$60.00$58.25$50.00 08/26$40.50–$73.00$56.50--
$380.00Feb 19$64.30$67.50$65.90$58.60 08/26$47.45–$80.50$64.305
$380.00May 21$75.60$79.70$77.65$73.40 08/26$59.00–$92.05$75.60--
$380.00Aug 20$86.50$91.00$88.75$84.30 08/26$70.00–$102.25$86.50--
$380.00Nov 19$96.50$100.50$98.50$92.80 08/28$78.75–$111.25$96.5021
$440.00Sep 18$1.30$5.20$3.25$3.31 08/28$1.95–$13.50$3.259
$440.00Oct 16$7.50$10.80$9.15$9.00 08/28$4.10–$20.70$9.00--
$440.00Nov 20$19.50$22.80$21.15$24.00 08/27$12.60–$32.70$21.15--
$440.00Dec 18$23.50$27.40$25.45$26.00 08/27$15.85–$37.25$25.45--
$440.00Jan 15$27.00$30.80$28.90$37.00 08/06$18.70–$41.45$28.90--
$440.00May 21$47.50$51.00$49.25$45.80 08/28$35.80–$61.75$47.50--
$370.00Sep 18$39.00$42.20$40.60$32.50 08/17$19.85–$57.80$39.00--
$370.00Oct 16$44.10$48.10$46.10$47.20 08/27$26.55–$62.75$46.10--
$370.00Jan 15$62.90$66.00$64.45$47.20 08/25$45.55–$79.80$62.90--
$370.00Nov 19$101.50$106.00$103.75$96.40 08/28$83.00–$116.75$101.50--
$450.00Sep 18$0.00$5.00$2.50$1.12 08/28$1.15–$10.15$1.12--
$450.00Oct 16$6.00$8.10$7.05$6.30 08/28$2.95–$17.10$6.30--
$450.00Nov 20$16.00$20.40$18.20$19.10 08/27$10.45–$28.80$18.20--
$450.00Dec 18$20.00$23.90$21.95$23.30 08/27$13.70–$32.95$21.9514
$450.00Jan 15$23.50$27.80$25.65$26.00 08/27$16.25–$37.10$25.65--
$450.00Feb 19$31.00$35.10$33.05$30.00 08/18$22.10–$45.10$31.00--
$450.00May 21$43.60$46.50$45.05$42.20 08/28$32.80–$57.70$43.60--
$450.00Nov 19$64.50$69.50$67.00$52.35 08/21$52.00–$79.00$64.50--
$360.00Sep 18$47.80$51.40$49.60$26.62 08/21$26.00–$66.75$47.80--
$360.00Oct 16$52.50$56.00$54.25$58.20 07/23$32.75–$71.05$54.25--
$360.00Dec 18$65.60$69.50$67.55$80.12 07/02$47.50–$82.90$67.55--
$360.00Jan 15$69.30$73.00$71.15$81.21 07/27$51.05–$86.55$71.15--
$360.00May 21$87.20$91.20$89.20$73.70 08/19$68.70–$104.10$87.20--
$360.00Aug 20$97.00$102.00$99.50$104.00 08/07$79.00–$113.75$99.50--
$360.00Nov 19$106.50$111.50$109.00$91.80 08/21$88.00–$122.25$106.50--
$460.00Sep 18$0.00$5.00$2.50$1.85 08/26$0.93–$7.90$1.85--
$460.00Oct 16$3.00$6.50$4.75$2.50 08/25$2.22–$14.05$3.00--
$460.00Nov 20$13.50$17.40$15.45$17.60 08/27$8.70–$25.15$15.45--
$460.00Dec 18$16.80$20.80$18.80$16.00 08/28$11.65–$29.40$16.80--
$460.00Jan 15$20.30$24.70$22.50$35.10 07/27$14.25–$33.25$22.50--
$460.00Feb 19$27.50$31.60$29.55$46.60 07/20$19.65–$41.00$29.55--
$460.00Nov 19$61.00$66.00$63.50$60.00 07/30$48.50–$74.75$61.00--
$350.00Sep 18$57.30$60.70$59.00$49.90 08/17$33.55–$76.20$57.30--
$350.00Nov 20$69.00$73.00$71.00$56.10 07/28$49.55–$86.95$69.00--
$350.00Dec 18$72.60$76.50$74.55$79.34 08/03$53.05–$90.30$74.55--
$350.00Aug 20$103.00$108.00$105.50$112.49 08/10$84.25–$119.75$105.50--
$350.00Nov 19$112.00$117.00$114.50$98.70 08/21$93.50–$128.25$112.00--
$470.00Sep 18$0.00$3.60$1.80$0.98 08/26$1.38–$6.20$0.98--
$470.00Oct 16$2.45$5.00$3.73$2.97 08/28$2.03–$11.40$2.97--
$470.00Nov 20$11.00$14.90$12.95$14.90 08/27$7.20–$21.75$12.95--
$470.00Dec 18$14.00$17.40$15.70$11.60 08/19$9.85–$25.85$14.00--
$470.00Jan 15$17.50$21.80$19.65$21.04 08/14$12.20–$29.75$19.65--
$470.00May 21$36.60$40.10$38.35$35.70 08/28$27.50–$49.95$36.601
$340.00Sep 18$66.70$70.50$68.60$52.70 08/19$41.80–$85.60$66.70--
$340.00Dec 18$79.80$84.00$81.90$61.69 08/21$60.05–$98.20$79.80--
$340.00Nov 19$118.00$123.00$120.50$100.00 08/20$98.25–$134.25$118.00--
$480.00Oct 16$0.50$4.70$2.60--$2.60–$2.60—$0.505
$330.00Sep 18$76.40$80.30$78.35$83.00 07/29$50.90–$95.25$78.35--
$330.00Oct 16$78.40$83.00$80.70$85.90 08/10$54.90–$97.35$80.70--
$330.00Jan 15$91.20$95.00$93.10$88.50 07/24$69.70–$109.25$91.20--
$320.00Dec 18$96.00$100.40$98.20$104.37 08/27$73.95–$114.55$98.20--
$320.00Feb 19$103.50$108.30$105.90$83.85 08/20$82.40–$122.35$103.50--
$320.00Nov 19$130.50$135.50$133.00$111.50 08/20$110.00–$147.00$130.50--
$500.00Sep 18$0.10$1.15$0.63--$0.63–$0.63—$0.10313
$310.00Sep 18$96.40$100.00$98.20$89.50 08/03$69.70–$114.80$96.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$12.50$15.40$13.95$27.84 08/19$13.40–$36.30$13.9525
$410.00Oct 16$19.00$22.30$20.65$21.80 08/27$19.35–$40.20$20.65--
$410.00Nov 20$30.50$34.00$32.25$35.80 08/28$29.50–$49.35$32.25--
$410.00Dec 18$33.50$37.20$35.35$35.80 08/27$32.85–$51.95$35.357
$410.00Jan 15$36.00$40.40$38.20$41.40 08/04$35.45–$54.25$38.20--
$400.00Sep 18$7.50$10.80$9.15$10.03 08/27$9.15–$28.10$9.15156
$400.00Oct 16$14.00$17.50$15.75$20.35 08/28$15.25–$33.30$15.75--
$400.00Nov 20$25.50$29.10$27.30$25.90 08/27$25.40–$42.80$25.90--
$400.00Dec 18$28.50$32.10$30.30$34.35 08/26$28.20–$45.45$30.30--
$400.00Jan 15$31.20$35.50$33.35$52.70 07/24$30.85–$48.00$33.35--
$400.00Nov 19$57.50$62.50$60.00$66.40 08/26$58.15–$72.75$60.00--
$420.00Sep 18$18.00$21.10$19.55$27.87 08/26$17.95–$44.35$19.55--
$420.00Oct 16$25.00$28.10$26.55$27.05 08/27$23.75–$47.75$26.55--
$420.00Dec 18$39.00$42.40$40.70$47.70 08/03$37.70–$58.40$40.70--
$420.00Feb 19$47.70$51.40$49.55$52.20 08/28$46.40–$65.80$49.55--
$390.00Sep 18$4.00$7.40$5.70$7.80 08/27$5.70–$21.45$5.70--
$390.00Oct 16$10.00$13.50$11.75$16.79 08/28$11.65–$26.95$11.75--
$390.00Nov 20$21.00$24.40$22.70$29.05 08/07$21.20–$36.85$22.70--
$390.00Jan 15$26.70$31.00$28.85$46.90 07/24$26.80–$42.25$28.85--
$390.00May 21$40.50$44.30$42.40$42.98 08/13$41.20–$55.45$42.40--
$430.00Sep 18$25.50$28.10$26.80$46.40 07/27$22.90–$53.75$26.8043
$430.00Oct 16$31.00$34.10$32.55$29.96 08/27$29.10–$55.75$31.00--
$430.00Nov 20$42.00$45.70$43.85$48.35 08/28$39.50–$63.10$43.85--
$430.00Dec 18$45.00$48.50$46.75$51.20 08/28$42.65–$65.60$46.75--
$430.00Jan 15$47.70$50.80$49.25$47.20 08/12$45.50–$67.60$47.70--
$430.00Feb 19$53.00$56.40$54.70$58.00 08/28$51.60–$72.40$54.70--
$380.00Sep 18$1.50$5.40$3.45$6.00 08/28$3.45–$15.50$3.45--
$380.00Oct 16$7.20$11.00$9.10$9.77 08/13$9.05–$21.35$9.10--
$380.00Dec 18$19.90$24.30$22.10$24.20 08/04$21.00–$34.35$22.10--
$380.00Jan 15$22.70$26.70$24.70$31.20 07/28$23.25–$36.95$24.70--
$380.00Feb 19$28.30$32.50$30.40$32.20 08/28$29.30–$42.30$30.40--
$440.00Oct 16$38.00$41.70$39.85$36.50 08/27$34.50–$64.55$38.00--
$440.00Nov 20$48.50$51.40$49.95$51.00 08/14$45.35–$71.00$49.95--
$440.00Dec 18$51.00$54.30$52.65$53.10 07/10$48.30–$73.25$52.65--
$440.00Feb 19$59.00$62.40$60.70$61.70 08/27$56.95–$79.40$60.70--
$440.00May 21$67.00$70.90$68.95$69.30 08/27$65.55–$86.20$68.95--
$370.00Sep 18$1.20$4.50$2.85$4.31 08/28$2.23–$10.80$2.85--
$370.00Oct 16$4.70$8.70$6.70$6.51 08/27$6.20–$16.45$6.51--
$370.00Nov 20$13.50$17.10$15.30$22.57 08/19$15.05–$26.10$15.30--
$370.00Feb 19$24.50$28.50$26.50$27.30 08/28$25.70–$37.30$26.50--
$370.00May 21$32.00$36.10$34.05$36.27 07/09$33.00–$45.05$34.05--
$450.00Oct 16$46.00$48.90$47.45$43.61 08/27$41.10–$73.65$46.00--
$450.00Dec 18$57.50$60.80$59.15$58.50 07/10$54.25–$81.20$58.50--
$450.00Jan 15$60.00$63.90$61.95$68.80 08/07$57.00–$82.65$61.95--
$450.00Nov 19$85.50$90.00$87.75$87.60 08/11$84.75–$104.50$87.60--
$360.00Sep 18$0.70$3.70$2.20$1.80 08/28$1.48–$6.70$1.80--
$360.00Oct 16$2.50$6.40$4.45$4.71 08/27$4.45–$12.75$4.45--
$360.00Nov 20$10.60$14.90$12.75$21.90 07/29$12.25–$21.75$12.75--
$360.00Jan 15$15.70$20.00$17.85$22.25 07/10$17.35–$27.30$17.85--
$360.00Feb 19$21.90$25.00$23.45$24.80 08/26$22.60–$32.50$23.45--
$460.00Nov 20$62.50$66.10$64.30$61.50 08/13$57.60–$87.30$62.50--
$460.00Nov 19$91.50$96.50$94.00$108.00 07/30$90.50–$111.00$94.00--
$350.00Sep 18$0.00$2.05$1.02$1.05 08/28$0.83–$4.90$1.02--
$350.00Oct 16$1.70$5.10$3.40$4.55 08/28$3.10–$9.40$3.40--
$350.00Nov 20$8.00$12.40$10.20$10.40 08/27$10.15–$18.45$10.20--
$350.00Dec 18$10.10$14.30$12.20$18.50 08/26$12.20–$20.90$12.20--
$350.00Jan 15$12.70$17.00$14.85$23.80 07/21$14.60–$23.35$14.85--
$350.00Aug 20$30.50$35.00$32.75$41.93 08/20$32.00–$42.25$32.75--
$350.00Nov 19$35.50$40.50$38.00$42.50 08/26$37.00–$47.50$38.00--
$470.00Oct 16$62.70$65.70$64.20$68.00 08/11$54.95–$92.60$64.20--
$470.00Nov 20$70.00$73.40$71.70$74.00 08/27$64.20–$95.75$71.70--
$340.00Sep 18$0.00$1.00$0.50$0.61 08/27$0.50–$3.25$0.50--
$340.00Oct 16$0.00$2.80$1.40$5.15 08/06$1.40–$6.95$1.40--
$480.00Sep 18$70.70$74.80$72.75$85.40 07/16$59.50–$102.20$72.75--
$480.00Oct 16$71.60$75.00$73.30$76.50 08/11$63.20–$102.40$73.30--
$480.00Nov 20$78.00$81.50$79.75$74.60 08/13$71.35–$104.90$78.00--
$330.00Sep 18$0.05$3.70$1.88$1.60 08/21$1.50–$2.50$1.60--
$330.00Oct 16$0.00$4.30$2.15$7.31 07/15$2.15–$5.10$2.15--
$330.00Nov 20$4.00$8.50$6.25$10.55 08/25$6.25–$12.05$6.25--
$330.00Jan 15$7.90$12.50$10.20$17.00 08/20$10.20–$16.30$10.20--
$490.00Sep 18$80.70$84.00$82.35$88.20 07/28$68.50–$112.20$82.35--
$490.00Oct 16$81.10$84.50$82.80$117.50 07/28$71.40–$112.20$82.80--
$320.00Oct 16$0.00$3.90$1.95$3.70 08/28$1.95–$3.95$1.95--
$320.00Jan 15$5.80$10.50$8.15$13.00 07/15$8.15–$13.70$8.15--
$500.00Oct 16$90.80$94.50$92.65$94.50 08/11$80.20–$122.20$92.65--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.57–$2.00$0.52--
$310.00Oct 16$0.00$3.10$1.55$1.17 08/12$1.50–$2.78$1.17--
$310.00Dec 18$3.00$6.80$4.90$5.60 08/13$4.90–$9.65$4.90--
$310.00Nov 19$22.00$27.00$24.50$26.12 08/26$24.50–$31.50$24.50--
$510.00Sep 18$100.70$104.00$102.35$114.00 08/03$87.35–$132.20$102.35--
$300.00Oct 16$0.25$3.20$1.73$1.50 08/20$1.25–$2.80$1.50--
$300.00Nov 20$0.50$4.20$2.35$7.60 07/30$2.35–$6.05$2.35--
$300.00Dec 18$2.00$5.80$3.90$9.60 07/16$3.90–$7.80$3.90--
$300.00Aug 20$15.00$20.00$17.50$20.67 07/01$17.50–$23.50$17.50--
$520.00Sep 18$110.70$114.30$112.50$105.50 08/13$97.30–$142.20$110.70--
$520.00Oct 16$110.50$114.80$112.65$146.60 07/28$98.45–$142.25$112.65--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.75–$2.50$2.50--
$290.00Oct 16$0.00$3.50$1.75$2.12 07/28$1.02–$2.45$1.75--
$290.00Nov 20$0.00$4.80$2.40$3.40 08/17$2.40–$4.75$2.40--
$290.00Dec 18$1.00$5.10$3.05$3.20 08/27$3.05–$6.25$3.05--
$290.00Feb 19$4.50$8.40$6.45$11.80 07/16$6.45–$10.60$6.45--
$530.00Sep 18$120.70$124.30$122.50$157.50 07/28$107.20–$152.20$122.50--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.43–$2.50$0.80--
$280.00Dec 18$0.20$5.00$2.60$3.80 08/17$2.55–$4.95$2.60--
$280.00Jan 15$1.00$4.70$2.85$7.60 07/20$2.85–$6.00$2.85--
$280.00May 21$7.50$11.70$9.60$11.64 07/09$9.60–$13.40$9.60--
$280.00Nov 19$14.50$19.50$17.00$21.34 07/31$17.00–$22.00$17.00--
$270.00Nov 20$0.00$4.10$2.05$4.70 07/06$1.50–$2.85$2.05--
$260.00Oct 16$0.00$3.90$1.95$1.00 07/30$1.55–$2.50$1.00--
$260.00Feb 19$1.60$5.10$3.35$6.00 08/03$3.35–$5.65$3.35--

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 657
Total Puts 28
Put/Call Ratio 0.04
Net Difference 629

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,947
Total Puts 2,097
Average Put/Call Ratio 0.44
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