Tour v528
FFIV
F5 INC
$446.55 -2.07%
$446.30 (-0.06%)🌙
as of 09/24 06:31 PM
(9/21 18:29) ◀
|
Thursday, September 24, 2026 (6:31pm)
January 2026
|
▶ (9/25 18:25)
◀ 9/24 18:31 ▶

Option Volume

Detail
ℹ
Current (09/24) 582
Calls: 63 (11%)
Puts: 519 (89%)
Prior (09/21) 394
Calls: 265 (67%)
Puts: 129 (33%)
Current vs Prior +47.72%
Calls: -76.23% (Calls)
Puts: +302.33% (Puts)
Prior 7-Day Total 4,288
Calls: 3,247 (76%)
Puts: 1,041 (24%)
Prior 7-Day Average 612
Calls: 463 (76%)
Puts: 148 (24%)
Current vs Prior 7-Day Avg -4.99%
Calls: -86.42%
Puts: +248.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.93M
Calls: $294.0K (15%)
Puts: $1.64M (85%)
Prior (09/21) $476.2K
Calls: $370.7K (78%)
Puts: $105.5K (22%)
Current vs Prior +306.14%
Calls: -20.70%
Puts: +1454.65%
Prior 7-Day Total $5.75M
Calls: $4.05M (70%)
Puts: $1.70M (30%)
Prior 7-Day Average $821.6K
Calls: $578.6K (70%)
Puts: $243.0K (30%)
Current vs Prior 7-Day Avg +135.41%
Calls: -49.19%
Puts: +574.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 8.24
Prior (09/21) 0.49
Current vs Prior +1592.32%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1194.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 494
Calls: 276 (56%)
Puts: 218 (44%)
Prior (09/21) 978
Calls: 765 (78%)
Puts: 213 (22%)
Current vs Prior -49.49%
Prior 7-Day Total 15,399
Calls: 11,153 (72%)
Puts: 4,246 (28%)
Prior 7-Day Average 2,199
Calls: 1,593 (72%)
Puts: 606 (28%)
Current vs Prior 7-Day Avg -77.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.72% | 15.96%
Prior 8.88% | 16.19%
Current vs Prior -1.73% | -1.42%
Prior 7-Day Avg 6.40% | 11.84%
Current vs 7-Day Avg +36.37% | +34.79%
Prior 7-Day Eod 8.88% | 16.19%
Current vs 7-Day Eod -1.73% | -1.42%
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 bearish conviction with 85% of dollar volume in puts ($1.64M) vs calls ($294.0K). Massive premium surge with dollar volume up 306% vs prior. Dollar volume significantly above 7-day average (135% higher). Extreme bearish P/C ratio of 8.24 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1632.6035.50$34.058.5%10.7632
PUTS (0)
No puts meet the criteria

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 0.68, highest 0.76)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1632.6035.50$34.058.5%10.7632
$430.00Oct 1625.4029.00$27.2013.2%10.68107
$440.00Oct 1619.7022.80$21.2514.6%20.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 66, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1614.3017.60$15.9520.7%170.4969
$460.00Oct 1610.6013.50$12.0524.1%70.41--
$440.00Oct 1619.7022.80$21.2514.6%20.59--
$490.00Oct 162.306.00$4.1589.2%20.18--
$420.00Oct 1632.6035.50$34.058.5%10.7632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.604.90$2.75156.4%240.12--
$420.00Oct 165.008.00$6.5046.2%50.24--
$410.00Oct 162.806.20$4.5075.6%40.18--
$360.00Oct 160.001.45$0.73198.6%20.0369
$430.00Oct 167.709.90$8.8025.0%10.32--

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 0.68, avg 4.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Oct 16$5.95$4.05$5.9568%0.68$435.95
$450.00$460.00Oct 16$3.90$6.10$3.9049%1.56$453.90
$440.00$450.00Oct 16$5.30$4.70$5.3059%0.89$445.30
$460.00$490.00Oct 16$7.90$22.10$7.9041%2.80$467.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$2.30$7.70$2.3032%3.35$427.70
$420.00$410.00Oct 16$2.00$8.00$2.0024%4.00$418.00
$410.00$400.00Oct 16$1.75$8.25$1.7518%4.71$408.25
$400.00$360.00Oct 16$2.02$37.98$2.0212%18.80$397.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.36, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$490.00Oct 16$7.90$7.90$22.1059%0.36$467.90
$450.00$460.00Oct 16$3.90$3.90$6.1051%0.64$453.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$360.00Oct 16$2.02$2.02$37.9888%0.05$397.98
$410.00$400.00Oct 16$1.75$1.75$8.2582%0.21$408.25
$420.00$410.00Oct 16$2.00$2.00$8.0076%0.25$418.00
$430.00$420.00Oct 16$2.30$2.30$7.7068%0.30$427.70

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 8.06% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Oct 16$27.20$8.80$36.00$394.00$466.008.06%
$420.00Oct 16$34.05$6.50$40.55$379.45$460.559.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.55% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Oct 16$4.15$2.75$6.90$393.10$496.90
$490.00$410.00Oct 16$4.15$4.50$8.65$401.35$498.65
$490.00$420.00Oct 16$4.15$6.50$10.65$409.35$500.65
$490.00$430.00Oct 16$4.15$8.80$12.95$417.05$502.95
$460.00$400.00Oct 16$12.05$2.75$14.80$385.20$474.80
$460.00$410.00Oct 16$12.05$4.50$16.55$393.45$476.55
$460.00$420.00Oct 16$12.05$6.50$18.55$401.45$478.55
$460.00$430.00Oct 16$12.05$8.80$20.85$409.15$480.85
$450.00$410.00Oct 16$15.95$4.50$20.45$389.55$470.45
$450.00$400.00Oct 16$15.95$2.75$18.70$381.30$468.70

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. 5 found (best R:R 32.33, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.65$9.3519%14.38
$420.00$430.00$440.00Oct 16$0.90$9.1017%10.11
$440.00$450.00$460.00Oct 16$1.40$8.6018%6.14
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Oct 16$0.30$9.7014%32.33
$400.00$410.00$420.00Oct 16$0.25$9.7512%39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.00, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Oct 16-$8.15$1.85
$460.00$490.001:2Oct 16$3.75$26.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Oct 16-$1.00$9.00
$420.00$410.001:2Oct 16-$2.50$7.50
$430.00$420.001:2Oct 16-$4.20$5.80
$400.00$360.001:2Oct 16$1.29$38.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.37%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$10.600.413.0%2.37%5.39%7--
$450.00Oct 16$14.300.490.8%3.20%3.97%1769
$490.00Oct 16$2.300.189.7%0.52%10.25%2--

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 748 vol/day, 199 traded recently)

FFIV averages only 748 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 $420.00 11-19 call last traded $67.58 on 09/03 (now $104.50/$109.50) — try a limit near $104.50. Also watch the $450.00 11-19 call last traded $52.35 on 08/21 (now $90.00/$95.00) — try a limit near $90.00; the $420.00 10-16 call last traded $21.80 on 09/18 (now $32.60/$35.50) — try a limit near $32.60. Most tradeable put: the $460.00 02-19 put last traded $77.90 on 08/31 (now $52.50/$55.30) — try a limit near $53.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$14.30$17.60$15.95$10.00 09/18$2.45–$18.00$14.3069
$450.00Nov 20$31.60$34.70$33.15$25.70 09/15$10.45–$35.35$31.60--
$450.00Dec 18$37.50$40.50$39.00$26.10 09/15$13.70–$40.35$37.50--
$450.00Jan 15$41.70$46.00$43.85$31.76 09/18$16.25–$45.30$41.70--
$450.00Feb 19$51.70$54.80$53.25$30.00 08/18$22.10–$53.85$51.70--
$450.00May 21$66.70$69.60$68.15$41.00 09/01$32.80–$69.00$66.70--
$450.00Nov 19$90.00$95.00$92.50$52.35 08/21$52.00–$94.00$90.0013
$440.00Oct 16$19.70$22.80$21.25$14.50 09/18$3.83–$23.35$19.70--
$440.00Nov 20$36.50$39.60$38.05$24.00 08/27$12.60–$40.40$36.50--
$440.00Dec 18$42.60$45.50$44.05$25.50 09/14$15.85–$45.50$42.60--
$440.00Jan 15$47.10$50.90$49.00$37.00 08/06$18.70–$50.00$47.10--
$440.00Feb 19$56.60$59.70$58.15$37.55 09/14$24.95–$58.65$56.60--
$440.00May 21$70.10$74.50$72.30$40.00 09/04$35.80–$73.80$70.10--
$460.00Oct 16$10.60$13.50$12.05$7.05 09/18$2.22–$12.95$10.60--
$460.00Nov 20$27.20$30.20$28.70$8.96 09/08$8.70–$30.60$27.20--
$460.00Dec 18$32.90$36.00$34.45$16.90 09/09$11.65–$35.75$32.90--
$460.00Jan 15$37.60$41.00$39.30$28.10 09/18$14.25–$40.40$37.60--
$460.00May 21$62.20$65.00$63.60$38.60 08/31$29.75–$64.35$62.20--
$460.00Nov 19$86.00$91.00$88.50$60.00 07/30$48.50–$89.50$86.00--
$430.00Oct 16$25.40$29.00$27.20$16.85 09/18$5.35–$29.85$25.40107
$430.00Nov 20$42.70$45.50$44.10$32.60 09/18$14.55–$45.95$42.70--
$430.00Dec 18$47.90$51.00$49.45$37.85 09/18$18.55–$51.00$47.90--
$430.00Jan 15$52.80$56.00$54.40$34.10 08/27$21.55–$55.75$52.80--
$430.00Feb 19$62.10$64.90$63.50$47.15 08/03$27.95–$64.05$62.10--
$430.00Apr 16$68.30$72.80$70.55$47.52 08/27$33.70–$71.75$68.30--
$430.00May 21$75.30$79.70$77.50$42.10 08/19$39.00–$79.00$75.30--
$470.00Oct 16$7.10$9.70$8.40$4.18 09/18$1.30–$9.80$7.10--
$470.00Nov 20$23.80$26.30$25.05$14.90 08/27$7.20–$27.15$23.80--
$470.00Dec 18$28.60$31.90$30.25$21.50 09/18$9.85–$31.25$28.60--
$470.00Jan 15$33.60$37.00$35.30$12.55 09/08$12.20–$36.05$33.60--
$470.00May 21$58.40$60.90$59.65$38.30 09/14$27.50–$59.85$58.40--
$470.00Nov 19$81.50$86.50$84.00$70.80 09/15$45.50–$85.00$81.50--
$420.00Oct 16$32.60$35.50$34.05$21.80 09/18$7.70–$37.10$32.6032
$420.00Nov 20$48.20$51.10$49.65$38.00 09/15$17.45–$51.95$48.20--
$420.00Dec 18$53.70$57.00$55.35$39.50 09/15$21.30–$57.10$53.70--
$420.00Jan 15$58.30$61.60$59.95$45.53 09/18$24.55–$61.25$58.30--
$420.00Feb 19$67.00$70.50$68.75$50.00 08/14$31.25–$69.75$67.00--
$420.00Aug 20$93.00$97.50$95.25$75.50 09/15$53.00–$97.00$93.00--
$420.00Nov 19$104.50$109.50$107.00$67.58 09/03$62.00–$108.50$104.506
$480.00Oct 16$3.60$8.00$5.80$4.20 09/15$1.85–$6.75$4.20--
$480.00Nov 20$19.50$23.40$21.45$12.60 08/27$5.90–$22.65$19.50--
$480.00Jan 15$30.00$33.20$31.60$23.02 09/18$10.50–$32.05$30.00--
$480.00Feb 19$39.60$41.90$40.75$26.58 07/29$15.55–$40.75$39.60--
$480.00May 21$53.70$56.80$55.25$32.50 08/31$25.10–$55.75$53.70--
$480.00Nov 19$77.50$82.50$80.00$52.39 08/28$43.00–$81.00$77.50--
$410.00Oct 16$40.40$44.20$42.30$31.10 09/18$10.20–$45.20$40.40--
$410.00Nov 20$54.10$58.50$56.30$34.00 09/14$20.45–$58.60$54.10--
$410.00Dec 18$59.50$63.50$61.50$26.90 09/08$24.60–$63.60$59.50--
$410.00Jan 15$64.20$68.00$66.10$54.00 09/18$28.00–$67.75$64.20--
$410.00Feb 19$73.00$76.50$74.75$46.20 08/26$34.85–$75.75$73.00--
$410.00May 21$86.10$90.90$88.50$59.50 09/09$46.10–$89.75$86.10--
$410.00Aug 20$98.50$103.50$101.00$64.00 09/09$56.50–$102.50$98.50--
$410.00Nov 19$110.00$115.00$112.50$70.00 09/08$66.00–$114.00$110.00--
$490.00Oct 16$2.30$6.00$4.15$1.85 09/18$1.00–$4.70$2.30--
$490.00Nov 20$16.20$20.30$18.25$7.05 08/19$4.85–$18.95$16.20--
$490.00Dec 18$21.30$25.00$23.15$13.70 09/15$7.00–$23.75$21.30--
$490.00Jan 15$26.60$29.50$28.05$14.90 09/14$8.95–$28.15$26.60--
$400.00Oct 16$48.90$52.10$50.50$34.82 09/18$13.35–$53.60$48.90--
$400.00Nov 20$60.70$65.00$62.85$37.50 09/14$24.15–$65.60$60.70--
$400.00Dec 18$66.30$70.00$68.15$31.00 09/08$28.05–$70.30$66.30--
$400.00Jan 15$70.80$74.50$72.65$59.43 07/27$31.90–$74.35$70.80--
$400.00Nov 19$115.00$120.00$117.50$92.00 09/11$70.00–$119.50$115.00--
$500.00Oct 16$0.55$4.80$2.68$0.27 09/08$0.75–$3.35$0.55--
$500.00Nov 20$13.30$17.50$15.40$9.00 09/15$4.28–$16.25$13.30--
$500.00Dec 18$18.80$22.00$20.40$11.50 09/15$5.70–$20.90$18.80--
$500.00Jan 15$23.90$26.50$25.20$14.00 09/15$7.75–$25.20$23.9049
$500.00May 21$45.00$49.50$47.25$27.20 08/31$20.75–$48.05$45.00--
$500.00Aug 20$59.00$62.50$60.75$48.36 07/29$29.50–$61.25$59.00--
$500.00Nov 19$69.50$74.50$72.00$45.00 09/09$38.00–$73.00$69.50--
$390.00Oct 16$58.00$61.00$59.50$33.50 09/11$16.85–$62.85$58.00--
$390.00Nov 20$69.00$72.40$70.70$41.10 09/09$28.15–$73.20$69.00--
$390.00Dec 18$73.20$77.00$75.10$39.55 09/01$32.15–$77.55$73.20--
$390.00Jan 15$77.60$81.50$79.55$47.50 09/09$35.65–$81.20$77.60--
$390.00Feb 19$85.80$88.80$87.30$72.52 09/15$42.90–$88.80$85.80--
$390.00May 21$98.50$102.50$100.50$69.60 09/09$54.55–$101.95$98.50--
$390.00Aug 20$110.00$115.00$112.50$79.80 09/09$65.50–$114.00$110.00--
$390.00Nov 19$120.50$125.50$123.00$88.70 09/10$74.25–$125.00$120.50--
$510.00May 21$41.50$46.00$43.75$24.90 08/31$18.85–$44.55$41.50--
$380.00Oct 16$67.00$70.70$68.85$34.80 09/09$21.60–$72.25$67.00--
$380.00Dec 18$80.40$84.50$82.45$52.30 09/09$36.70–$85.15$80.40--
$380.00Jan 15$84.50$88.50$86.50$50.00 08/26$40.50–$88.65$84.50--
$380.00Feb 19$92.40$95.40$93.90$63.00 08/31$47.45–$95.75$92.40--
$380.00May 21$104.80$109.00$106.90$75.50 09/09$59.00–$108.20$104.80--
$380.00Aug 20$116.00$121.00$118.50$85.50 09/09$70.00–$120.25$116.00--
$380.00Nov 19$126.50$131.50$129.00$93.62 09/10$78.75–$131.00$126.50--
$370.00Oct 16$77.10$80.90$79.00$60.50 09/15$26.55–$81.80$77.10--
$370.00Jan 15$92.10$96.00$94.05$51.50 09/08$45.55–$96.45$92.10--
$370.00Feb 19$99.60$102.80$101.20$69.60 08/31$52.35–$102.80$99.60--
$370.00May 21$110.90$115.50$113.20$80.78 09/09$63.90–$115.10$110.90--
$370.00Aug 20$122.00$127.00$124.50$91.00 09/09$74.00–$126.25$122.00--
$370.00Nov 19$132.50$137.50$135.00$100.10 09/09$83.00–$137.25$132.50--
$360.00Oct 16$85.90$89.90$87.90$48.90 09/10$32.75–$91.65$85.90--
$360.00Dec 18$96.90$100.50$98.70$60.50 09/09$47.50–$101.25$96.90--
$360.00Jan 15$99.80$104.00$101.90$57.60 09/08$51.05–$104.35$99.80--
$360.00Feb 19$106.10$110.40$108.25$75.55 08/31$57.55–$110.35$106.10--
$360.00May 21$117.70$122.50$120.10$86.90 09/09$68.70–$121.75$117.70--
$360.00Aug 20$128.50$133.50$131.00$96.90 09/09$79.00–$133.00$128.50--
$360.00Nov 19$138.50$143.50$141.00$95.30 09/08$88.00–$143.25$138.50--
$350.00Oct 16$95.80$100.30$98.05$83.00 09/15$39.30–$101.35$95.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$16.70$18.70$17.70$43.61 08/27$16.95–$73.65$17.70--
$450.00Dec 18$37.00$40.00$38.50$60.20 08/31$35.90–$81.20$38.50--
$450.00Jan 15$39.50$43.50$41.50$68.80 08/07$38.45–$82.65$41.50--
$450.00Nov 19$69.80$74.50$72.15$87.60 08/11$70.00–$104.50$72.15--
$440.00Oct 16$11.00$14.70$12.85$25.05 09/18$12.40–$64.55$12.85--
$440.00Nov 20$26.80$30.50$28.65$36.05 09/18$27.35–$71.00$28.65--
$440.00Dec 18$31.30$35.00$33.15$47.33 09/11$31.00–$73.25$33.15--
$440.00Jan 15$34.30$37.50$35.90$42.90 09/18$34.05–$75.00$35.90--
$440.00Feb 19$41.80$45.00$43.40$61.70 08/27$40.75–$79.40$43.40--
$440.00May 21$50.60$55.30$52.95$76.80 09/04$50.55–$86.20$52.95--
$460.00Nov 20$37.70$40.10$38.90$61.50 08/13$37.50–$87.30$38.90--
$460.00Dec 18$41.70$45.50$43.60$76.79 09/04$41.25–$89.30$43.60--
$460.00Feb 19$52.50$55.30$53.90$77.90 08/31$51.00–$94.50$53.902
$460.00Nov 19$75.00$80.00$77.50$108.00 07/30$75.50–$111.00$77.50--
$430.00Oct 16$7.70$9.90$8.80$18.40 09/18$8.80–$55.75$8.80--
$430.00Nov 20$22.20$26.40$24.30$31.77 09/18$23.20–$63.10$24.30--
$430.00Dec 18$26.90$30.50$28.70$35.37 09/18$26.90–$65.60$28.70--
$430.00Jan 15$29.20$33.70$31.45$47.20 08/12$29.60–$67.60$31.45--
$430.00Feb 19$36.50$40.30$38.40$58.00 08/28$36.25–$72.40$38.40--
$430.00May 21$45.80$50.50$48.15$69.30 09/04$45.95–$79.60$48.15--
$470.00Oct 16$28.50$32.20$30.35$68.00 08/11$28.80–$92.60$30.35--
$470.00Nov 20$43.60$46.80$45.20$74.00 09/09$43.25–$95.75$45.20--
$420.00Oct 16$5.00$8.00$6.50$13.10 09/18$6.10–$47.75$6.50--
$420.00Nov 20$18.50$22.10$20.30$35.60 09/11$18.95–$56.00$20.30--
$420.00Dec 18$22.50$26.00$24.25$41.50 08/31$22.55–$58.40$24.25--
$420.00Feb 19$32.10$35.90$34.00$52.20 08/28$31.95–$65.80$34.00--
$480.00Oct 16$35.70$39.70$37.70$76.50 08/11$35.65–$102.40$37.70--
$480.00Nov 20$50.80$53.50$52.15$74.60 08/13$49.60–$104.90$52.15--
$410.00Oct 16$2.80$6.20$4.50$8.73 09/18$3.53–$40.20$4.50--
$410.00Nov 20$14.90$18.80$16.85$33.20 09/10$15.20–$49.35$16.85--
$410.00Dec 18$18.50$22.50$20.50$36.40 08/31$19.10–$51.95$20.50--
$410.00Jan 15$21.50$25.50$23.50$33.86 09/11$21.65–$54.25$23.50--
$410.00Nov 19$50.30$55.00$52.65$62.38 09/14$51.00–$79.00$52.65--
$490.00Oct 16$43.90$47.20$45.55$117.50 07/28$43.65–$112.20$45.55--
$400.00Oct 16$0.60$4.90$2.75$6.85 09/15$2.33–$33.30$2.75--
$400.00Nov 20$12.10$14.80$13.45$33.20 09/08$12.70–$42.80$13.45--
$400.00Dec 18$16.00$19.00$17.50$24.41 09/15$16.05–$45.45$17.50--
$400.00Jan 15$18.20$22.00$20.10$29.35 09/11$18.65–$48.00$20.10--
$400.00Nov 19$46.00$51.00$48.50$57.38 09/14$47.00–$72.75$48.50--
$500.00Oct 16$52.80$56.70$54.75$95.50 09/10$52.35–$122.20$54.75--
$500.00Jan 15$71.20$74.00$72.60$94.50 09/14$69.20–$125.05$72.60--
$390.00Oct 16$0.20$4.30$2.25$4.37 09/18$2.20–$26.95$2.25--
$390.00Nov 20$9.40$13.00$11.20$29.05 08/07$10.10–$36.85$11.20--
$390.00Dec 18$12.20$16.50$14.35$31.09 09/04$13.30–$39.55$14.35--
$390.00Jan 15$15.40$19.00$17.20$46.90 07/24$15.70–$42.25$17.20--
$390.00Apr 16$25.00$29.50$27.25$36.27 09/11$25.35–$51.70$27.25--
$390.00May 21$29.40$33.50$31.45$42.98 08/13$29.65–$55.45$31.45--
$510.00Oct 16$62.50$66.50$64.50$105.50 09/10$61.80–$132.25$64.50--
$380.00Oct 16$0.00$4.30$2.15$2.45 09/18$1.05–$21.35$2.15--
$380.00Nov 20$6.60$10.80$8.70$13.71 09/15$7.90–$31.35$8.70--
$380.00Dec 18$9.60$14.00$11.80$14.56 09/18$10.85–$34.35$11.80--
$380.00Jan 15$12.40$16.50$14.45$31.20 07/28$13.20–$36.95$14.45--
$380.00Feb 19$17.70$21.50$19.60$32.20 08/28$18.30–$42.30$19.6048
$520.00Oct 16$71.50$76.00$73.75$115.50 09/10$70.75–$142.25$73.75--
$370.00Oct 16$0.00$3.50$1.75$1.81 09/18$0.73–$16.45$1.75--
$370.00Nov 20$4.80$9.10$6.95$11.05 09/15$6.45–$26.10$6.9593
$370.00Jan 15$10.10$14.00$12.05$15.36 09/18$11.00–$31.90$12.05--
$370.00Feb 19$14.90$18.40$16.65$29.20 09/04$15.75–$37.30$16.65--
$370.00May 21$22.70$26.00$24.35$28.15 09/15$23.25–$45.05$24.35--
$530.00Oct 16$81.80$85.80$83.80$125.00 09/01$80.75–$152.25$83.80--
$360.00Oct 16$0.00$1.45$0.73$2.07 09/15$0.50–$12.75$0.7369
$360.00Nov 20$3.40$7.70$5.55$8.25 09/15$5.35–$21.75$5.55--
$360.00Feb 19$12.00$16.40$14.20$24.80 08/26$13.40–$32.50$14.20--
$360.00Aug 20$25.50$30.50$28.00$30.50 09/15$26.50–$47.00$28.00--
$360.00Nov 19$31.00$36.00$33.50$38.19 09/18$32.55–$52.00$33.50--
$540.00Oct 16$91.00$95.70$93.35$135.00 09/01$90.40–$162.20$93.35--
$540.00Nov 20$96.30$100.50$98.40$116.50 09/15$95.05–$162.25$98.40--
$540.00Nov 19$124.50$129.50$127.00$148.00 08/10$124.00–$172.00$127.00--
$350.00Oct 16$0.00$3.10$1.55$1.17 09/15$1.02–$9.40$1.17--
$350.00Nov 20$2.25$6.50$4.38$12.86 09/08$3.95–$18.45$4.38--
$350.00Dec 18$4.00$8.40$6.20$7.50 09/18$5.85–$20.90$6.20--
$350.00Aug 20$22.50$27.50$25.00$41.93 08/20$24.00–$42.25$25.00--
$350.00Nov 19$28.00$33.00$30.50$42.50 08/26$29.25–$47.50$30.50--
$340.00Oct 16$0.00$3.50$1.75$2.26 09/11$0.95–$6.95$1.75--
$340.00Nov 20$1.35$5.90$3.63$10.12 09/08$3.10–$15.00$3.63--
$560.00Oct 16$111.00$115.70$113.35$186.40 07/28$110.00–$182.20$113.35--
$560.00Nov 20$114.00$118.50$116.25$155.50 09/10$112.85–$182.20$116.25--
$560.00Jan 15$117.50$121.50$119.50$160.10 07/27$116.00–$182.25$119.50--
$330.00Oct 16$0.00$3.90$1.95$3.90 09/09$1.20–$4.93$1.95--
$330.00Nov 20$0.35$5.00$2.68$10.55 08/25$2.35–$12.05$2.68--
$330.00Dec 18$1.50$6.20$3.85$8.10 09/09$3.65–$14.50$3.85--
$330.00Jan 15$3.40$7.80$5.60$17.00 08/20$4.70–$16.30$5.60--
$320.00Oct 16$0.00$5.00$2.50$3.70 08/28$1.18–$3.55$2.50--
$320.00Nov 20$0.10$4.70$2.40$5.00 09/04$2.25–$9.65$2.40--
$320.00Feb 19$5.00$7.90$6.45$13.60 09/03$6.45–$18.00$6.455
$320.00Apr 16$7.50$12.10$9.80$17.30 09/02$8.90–$21.65$9.80--
$580.00Oct 16$131.40$135.70$133.55$184.50 08/03$129.80–$202.20$133.55--
$310.00Oct 16$0.00$3.80$1.90$1.17 08/12$0.98–$2.78$1.17--
$310.00Dec 18$0.05$4.60$2.32$5.60 08/13$2.32–$9.65$2.32--
$310.00Feb 19$4.00$7.60$5.80$10.90 09/04$5.30–$15.05$5.80--
$310.00Apr 16$6.00$10.50$8.25$12.57 09/14$7.55–$18.75$8.25--
$310.00Nov 19$17.00$22.00$19.50$26.12 08/26$19.00–$31.50$19.50--
$300.00Oct 16$0.00$5.00$2.50$0.28 09/15$0.63–$2.50$0.28--
$300.00Nov 20$0.00$4.30$2.15$3.40 09/02$2.10–$6.05$2.15--
$300.00Dec 18$0.00$4.00$2.00$4.87 09/08$2.00–$7.80$2.00--
$300.00Jan 15$0.50$5.00$2.75$5.12 08/31$2.35–$8.50$2.75--
$300.00Feb 19$3.00$6.80$4.90$9.30 09/08$4.35–$12.75$4.90--
$290.00Oct 16$0.00$5.00$2.50$0.25 09/15$1.25–$2.50$0.25--
$290.00Nov 20$0.00$4.00$2.00$3.40 08/17$1.20–$4.75$2.00--
$290.00Dec 18$0.00$4.50$2.25$3.20 08/27$2.10–$6.25$2.25--

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 63
Total Puts 519
Put/Call Ratio 8.24
Net Difference -456

Prior's Put/Call Breakdown

Total Calls 265
Total Puts 129
Put/Call Ratio 0.49
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 3,247
Total Puts 1,041
Average Put/Call Ratio 0.64
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