Tour v528
FFIV
F5 INC
$443.06 -0.78%
$442.46 (-0.14%)🌙
as of 09/25 06:25 PM
(9/24 18:31) ◀
|
Friday, September 25, 2026 (6:25pm)
January 2026
|
▶
◀ 9/25 18:25

Option Volume

Detail
ℹ
Current (09/25) 267
Calls: 181 (68%)
Puts: 86 (32%)
Prior (09/24) 582
Calls: 63 (11%)
Puts: 519 (89%)
Current vs Prior -54.12%
Calls: +187.30% (Calls)
Puts: -83.43% (Puts)
Prior 7-Day Total 4,462
Calls: 3,050 (68%)
Puts: 1,412 (32%)
Prior 7-Day Average 637
Calls: 435 (68%)
Puts: 201 (32%)
Current vs Prior 7-Day Avg -58.11%
Calls: -58.46%
Puts: -57.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.35M
Calls: $1.10M (82%)
Puts: $245.3K (18%)
Prior (09/24) $1.93M
Calls: $294.0K (15%)
Puts: $1.64M (85%)
Current vs Prior -30.41%
Calls: +274.41%
Puts: -85.04%
Prior 7-Day Total $5.65M
Calls: $2.98M (53%)
Puts: $2.67M (47%)
Prior 7-Day Average $806.7K
Calls: $425.6K (53%)
Puts: $381.1K (47%)
Current vs Prior 7-Day Avg +66.86%
Calls: +158.60%
Puts: -35.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.48
Prior (09/24) 8.24
Current vs Prior -94.23%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -62.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 1,315
Calls: 736 (56%)
Puts: 579 (44%)
Prior (09/24) 494
Calls: 276 (56%)
Puts: 218 (44%)
Current vs Prior +166.19%
Prior 7-Day Total 13,811
Calls: 10,124 (73%)
Puts: 3,687 (27%)
Prior 7-Day Average 1,973
Calls: 1,446 (73%)
Puts: 526 (27%)
Current vs Prior 7-Day Avg -33.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.06% | 15.68%
Prior 8.72% | 15.96%
Current vs Prior -7.62% | -1.76%
Prior 7-Day Avg 6.76% | 12.62%
Current vs 7-Day Avg +19.26% | +24.23%
Prior 7-Day Eod 8.72% | 15.96%
Current vs 7-Day Eod -7.62% | -1.76%
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 ($1.10M) vs puts ($245.3K). Dollar volume significantly above 7-day average (67% higher). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (181 calls vs 86 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.5%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1653.7057.30$55.506.5%40.90--
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. 4 found (avg delta 0.78, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1653.7057.30$55.506.5%40.90--
$410.00Oct 1636.0040.00$38.0010.5%40.82--
$420.00Oct 1628.5031.50$30.0010.0%10.74--
$430.00Oct 1621.5025.40$23.4516.6%50.66106
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 43, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1610.5014.80$12.6534.0%90.45--
$470.00Oct 164.008.50$6.2572.0%60.27390
$430.00Oct 1621.5025.40$23.4516.6%50.66106
$390.00Oct 1653.7057.30$55.506.5%40.90--
$410.00Oct 1636.0040.00$38.0010.5%40.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 161.506.20$3.85122.1%30.18--
$390.00Oct 160.154.30$2.23186.1%20.1032
$440.00Oct 1611.7015.40$13.5527.3%20.45--
$380.00Oct 160.102.50$1.30184.6%10.06--
$400.00Oct 160.003.90$1.95200.0%10.11--

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 28.63, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$530.00Oct 16$1.35$38.65$1.3514%28.63$491.35
$420.00$430.00Oct 16$6.55$3.45$6.5574%0.53$426.55
$460.00$470.00Oct 16$2.40$7.60$2.4035%3.17$462.40
$430.00$450.00Oct 16$10.80$9.20$10.8066%0.85$440.80
$480.00$490.00Oct 16$1.45$8.55$1.4520%5.90$481.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Oct 16$0.93$9.07$0.9310%9.75$389.07
$430.00$410.00Oct 16$4.70$15.30$4.7034%3.26$425.30
$410.00$400.00Oct 16$1.90$8.10$1.9018%4.26$408.10
$440.00$430.00Oct 16$5.00$5.00$5.0045%1.00$435.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.00, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$460.00Oct 16$4.00$4.00$6.0055%0.67$454.00
$470.00$480.00Oct 16$2.10$2.10$7.9073%0.27$472.10
$480.00$490.00Oct 16$1.45$1.45$8.5580%0.17$481.45
$460.00$470.00Oct 16$2.40$2.40$7.6065%0.32$462.40
$490.00$530.00Oct 16$1.35$1.35$38.6586%0.03$491.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$5.00$5.00$5.0055%1.00$435.00
$410.00$400.00Oct 16$1.90$1.90$8.1082%0.23$408.10
$430.00$410.00Oct 16$4.70$4.70$15.3066%0.31$425.30
$390.00$380.00Oct 16$0.93$0.93$9.0790%0.10$389.07

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 7.22% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Oct 16$23.45$8.55$32.00$398.00$462.007.22%
$410.00Oct 16$38.00$3.85$41.85$368.15$451.859.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.05% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Oct 16$2.70$1.95$4.65$395.35$494.65
$490.00$390.00Oct 16$2.70$2.23$4.93$385.07$494.93
$480.00$400.00Oct 16$4.15$1.95$6.10$393.90$486.10
$490.00$410.00Oct 16$2.70$3.85$6.55$403.45$496.55
$480.00$390.00Oct 16$4.15$2.23$6.38$383.62$486.38
$480.00$410.00Oct 16$4.15$3.85$8.00$402.00$488.00
$470.00$400.00Oct 16$6.25$1.95$8.20$391.80$478.20
$470.00$390.00Oct 16$6.25$2.23$8.48$381.52$478.48
$470.00$410.00Oct 16$6.25$3.85$10.10$399.90$480.10
$460.00$400.00Oct 16$8.65$1.95$10.60$389.40$470.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.50, avg credit $4.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410480/490Oct 16$3.35$6.6563%0.50$406.65$483.35
400/410470/480Oct 16$4.00$6.0056%0.67$406.00$474.00
380/390480/490Oct 16$2.38$7.6270%0.31$387.62$482.38
380/390470/480Oct 16$3.03$6.9763%0.43$386.97$473.03
400/410460/470Oct 16$4.30$5.7048%0.75$405.70$464.30
380/390460/470Oct 16$3.33$6.6755%0.50$386.67$463.33
410/430480/490Oct 16$6.15$13.8546%0.44$423.85$486.15
410/430470/480Oct 16$6.80$13.2039%0.52$423.20$476.80
410/430460/470Oct 16$7.10$12.9031%0.55$422.90$467.10
380/390490/530Oct 16$2.28$37.7276%0.06$387.72$492.28

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 $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.30$9.7015%32.33
$470.00$480.00$490.00Oct 16$0.65$9.3513%14.38
$410.00$420.00$430.00Oct 16$1.45$8.5516%5.90
$450.00$460.00$470.00Oct 16$1.60$8.4018%5.25
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Oct 16$2.18$7.828%3.59

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 $-1.85, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Oct 16-$1.85$18.15
$490.00$530.001:2Oct 16$0.00$40.00
$480.00$490.001:2Oct 16-$1.25$8.75
$470.00$480.001:2Oct 16-$2.05$7.95
$450.00$460.001:2Oct 16-$4.65$5.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Oct 16-$0.05$9.95
$440.00$430.001:2Oct 16-$3.55$6.45
$390.00$380.001:2Oct 16-$0.37$9.63
$400.00$390.001:2Oct 16-$2.51$7.49
$430.00$410.001:2Oct 16$0.85$19.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.37%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 16$10.500.451.6%2.37%3.94%9--
$460.00Oct 16$7.000.353.8%1.58%5.40%149
$470.00Oct 16$4.000.276.1%0.90%6.98%6390
$480.00Oct 16$1.800.208.3%0.41%8.74%131
$490.00Oct 16$0.500.1410.6%0.11%10.71%1--

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 748 vol/day, 197 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 $410.00 11-19 call last traded $70.00 on 09/08 (now $107.00/$111.50) — try a limit near $107.00. Also watch the $420.00 11-19 call last traded $67.58 on 09/03 (now $102.00/$106.50) — try a limit near $102.00; the $390.00 12-18 call last traded $39.55 on 09/01 (now $69.00/$73.30) — try a limit near $69.00. Most tradeable put: the $440.00 02-19 put last traded $61.70 on 08/27 (now $42.00/$45.50) — try a limit near $43.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$15.50$19.10$17.30$14.50 09/18$3.83–$23.35$15.50--
$440.00Nov 20$33.40$36.70$35.05$24.00 08/27$12.60–$40.40$33.40--
$440.00Dec 18$38.80$43.00$40.90$25.50 09/14$16.50–$45.50$38.808
$440.00Jan 15$43.60$48.00$45.80$37.00 08/06$19.15–$50.00$43.60--
$440.00Feb 19$52.50$55.90$54.20$37.55 09/14$25.50–$58.65$52.50--
$440.00May 21$67.50$71.90$69.70$40.00 09/04$37.00–$73.80$67.50--
$450.00Oct 16$10.50$14.80$12.65$10.00 09/18$2.45–$18.00$10.50--
$450.00Nov 20$28.50$31.50$30.00$25.70 09/15$10.55–$35.35$28.5033
$450.00Dec 18$34.10$38.50$36.30$26.10 09/15$13.70–$40.35$34.10--
$450.00Jan 15$38.80$43.00$40.90$31.76 09/18$16.60–$45.30$38.80--
$450.00Feb 19$48.00$51.30$49.65$30.00 08/18$22.80–$53.85$48.00--
$450.00May 21$62.60$67.10$64.85$41.00 09/01$33.90–$69.00$62.60--
$450.00Nov 19$87.50$92.50$90.00$52.35 08/21$53.50–$94.00$87.50--
$430.00Oct 16$21.50$25.40$23.45$16.85 09/18$5.35–$29.85$21.50106
$430.00Nov 20$38.80$41.70$40.25$32.60 09/18$15.10–$45.95$38.8088
$430.00Dec 18$44.30$48.40$46.35$37.85 09/18$19.40–$51.00$44.30--
$430.00Jan 15$48.70$53.00$50.85$34.10 08/27$22.00–$55.75$48.70--
$430.00Feb 19$57.50$61.30$59.40$47.15 08/03$28.80–$64.05$57.50--
$430.00Apr 16$65.60$69.80$67.70$47.52 08/27$34.95–$71.75$65.60--
$430.00May 21$72.20$76.70$74.45$42.10 08/19$40.45–$79.00$72.20--
$460.00Oct 16$7.00$10.30$8.65$7.05 09/18$2.22–$12.95$7.0549
$460.00Nov 20$24.00$28.60$26.30$8.96 09/08$8.70–$30.60$24.00--
$460.00Dec 18$29.60$33.90$31.75$16.90 09/09$11.65–$35.75$29.60--
$460.00Jan 15$34.50$39.00$36.75$28.10 09/18$14.25–$40.40$34.50--
$460.00May 21$58.30$62.90$60.60$38.60 08/31$30.95–$64.35$58.30--
$460.00Nov 19$83.00$88.00$85.50$60.00 07/30$50.25–$89.50$83.00--
$460.00Feb 19$43.50$46.40$44.95--$44.95–$44.95—$43.505
$420.00Oct 16$28.50$31.50$30.00$21.80 09/18$7.70–$37.10$28.50--
$420.00Nov 20$44.00$48.10$46.05$38.00 09/15$18.05–$51.95$44.00--
$420.00Dec 18$49.50$54.00$51.75$39.50 09/15$22.10–$57.10$49.50--
$420.00Jan 15$54.60$58.90$56.75$45.53 09/18$26.25–$61.25$54.60--
$420.00Feb 19$63.00$66.20$64.60$50.00 08/14$32.30–$69.75$63.00--
$420.00Aug 20$90.50$95.00$92.75$75.50 09/15$54.75–$97.00$90.50--
$420.00Nov 19$102.00$106.50$104.25$67.58 09/03$64.25–$108.50$102.005
$470.00Oct 16$4.00$8.50$6.25$4.18 09/18$1.30–$9.80$4.18390
$470.00Nov 20$20.50$24.50$22.50$14.90 08/27$7.20–$27.15$20.50--
$470.00Dec 18$25.60$30.30$27.95$21.50 09/18$9.85–$31.25$25.60--
$470.00Jan 15$30.60$35.00$32.80$12.55 09/08$12.20–$36.05$30.60--
$470.00May 21$54.00$58.50$56.25$38.30 09/14$28.10–$59.85$54.00--
$470.00Nov 19$79.00$84.00$81.50$70.80 09/15$47.25–$85.00$79.00--
$410.00Oct 16$36.00$40.00$38.00$31.10 09/18$10.30–$45.20$36.00--
$410.00Nov 20$50.50$54.20$52.35$34.00 09/14$21.45–$58.60$50.50--
$410.00Dec 18$56.00$59.90$57.95$26.90 09/08$25.70–$63.60$56.00--
$410.00Jan 15$60.60$65.00$62.80$54.00 09/18$29.25–$67.75$60.60--
$410.00Feb 19$68.70$72.60$70.65$46.20 08/26$35.90–$75.75$68.70--
$410.00May 21$83.00$87.40$85.20$59.50 09/09$48.00–$89.75$83.00--
$410.00Aug 20$95.50$100.50$98.00$64.00 09/09$58.50–$102.50$95.50--
$410.00Nov 19$107.00$111.50$109.25$70.00 09/08$68.00–$114.00$107.0010
$480.00Oct 16$1.80$6.50$4.15$4.20 09/15$1.85–$6.75$4.1531
$480.00Nov 20$17.00$21.70$19.35$12.60 08/27$5.90–$22.65$17.00--
$480.00Jan 15$27.00$31.50$29.25$23.02 09/18$10.50–$32.05$27.00--
$480.00Feb 19$35.50$39.00$37.25$26.58 07/29$15.95–$40.75$35.50--
$480.00May 21$50.10$54.90$52.50$32.50 08/31$25.65–$55.75$50.10--
$480.00Nov 19$75.00$80.00$77.50$52.39 08/28$44.50–$81.00$75.00--
$400.00Oct 16$44.50$48.50$46.50$34.82 09/18$13.60–$53.60$44.50--
$400.00Nov 20$57.00$61.10$59.05$37.50 09/14$25.10–$65.60$57.00--
$400.00Dec 18$62.10$65.70$63.90$31.00 09/08$29.80–$70.30$62.10--
$400.00Jan 15$66.80$71.50$69.15$59.43 07/27$33.05–$74.35$66.80--
$400.00Nov 19$112.00$117.00$114.50$92.00 09/11$72.25–$119.50$112.00--
$490.00Oct 16$0.50$4.90$2.70$1.85 09/18$1.00–$4.70$1.85--
$490.00Nov 20$14.20$18.60$16.40$7.05 08/19$4.85–$18.95$14.20--
$490.00Dec 18$18.80$23.50$21.15$13.70 09/15$7.00–$23.75$18.80--
$490.00Jan 15$23.90$27.50$25.70$14.90 09/14$8.95–$28.15$23.90--
$390.00Oct 16$53.70$57.30$55.50$33.50 09/11$17.65–$62.85$53.70--
$390.00Nov 20$64.50$68.30$66.40$41.10 09/09$29.60–$73.20$64.50--
$390.00Dec 18$69.00$73.30$71.15$39.55 09/01$34.20–$77.55$69.003
$390.00Jan 15$73.50$78.00$75.75$47.50 09/09$37.70–$81.20$73.50--
$390.00Feb 19$81.50$84.30$82.90$72.52 09/15$44.30–$88.80$81.50--
$390.00May 21$94.60$99.50$97.05$69.60 09/09$56.85–$101.95$94.60--
$390.00Aug 20$107.00$111.50$109.25$79.80 09/09$67.00–$114.00$107.00--
$390.00Nov 19$117.50$122.50$120.00$88.70 09/10$76.50–$125.00$117.50--
$500.00Oct 16$0.50$4.40$2.45$0.27 09/08$0.75–$3.35$0.50--
$500.00Nov 20$11.60$15.80$13.70$9.00 09/15$4.28–$16.25$11.60--
$500.00Dec 18$15.90$20.50$18.20$11.50 09/15$5.70–$20.90$15.90--
$500.00Jan 15$20.80$24.50$22.65$14.00 09/15$7.75–$25.20$20.80--
$500.00May 21$42.70$47.30$45.00$27.20 08/31$21.45–$48.05$42.70--
$500.00Aug 20$55.50$60.00$57.75$48.36 07/29$30.50–$61.25$55.50--
$500.00Nov 19$67.50$72.00$69.75$45.00 09/09$39.00–$73.00$67.502
$380.00Oct 16$63.10$66.90$65.00$34.80 09/09$22.50–$72.25$63.10--
$380.00Dec 18$76.50$80.60$78.55$52.30 09/09$39.15–$85.15$76.50--
$380.00Jan 15$80.50$85.00$82.75$50.00 08/26$42.00–$88.65$80.50--
$380.00Feb 19$88.00$92.00$90.00$63.00 08/31$49.25–$95.75$88.00--
$380.00May 21$100.80$105.50$103.15$75.50 09/09$61.45–$108.20$100.80--
$380.00Aug 20$112.50$117.50$115.00$85.50 09/09$71.75–$120.25$112.50--
$380.00Nov 19$123.50$128.50$126.00$93.62 09/10$81.00–$131.00$123.50--
$510.00May 21$39.30$44.00$41.65$24.90 08/31$19.45–$44.55$39.30--
$370.00Oct 16$72.70$76.30$74.50$60.50 09/15$28.05–$81.80$72.70--
$370.00Jan 15$88.10$92.50$90.30$51.50 09/08$47.65–$96.45$88.10--
$370.00Feb 19$95.00$99.00$97.00$69.60 08/31$54.95–$102.80$95.00--
$370.00May 21$107.50$112.00$109.75$80.78 09/09$66.75–$115.10$107.50--
$370.00Aug 20$119.00$124.00$121.50$91.00 09/09$76.50–$126.25$119.00--
$370.00Nov 19$129.00$134.00$131.50$100.10 09/09$85.85–$137.25$129.00--
$360.00Oct 16$82.10$86.60$84.35$48.90 09/10$34.60–$91.65$82.10--
$360.00Dec 18$92.30$96.70$94.50$60.50 09/09$50.00–$101.25$92.30--
$360.00Jan 15$96.00$100.50$98.25$57.60 09/08$53.50–$104.35$96.00--
$360.00Feb 19$102.00$105.70$103.85$75.55 08/31$60.20–$110.35$102.00--
$360.00May 21$114.20$118.90$116.55$86.90 09/09$71.90–$121.75$114.20--
$360.00Aug 20$125.00$130.00$127.50$96.90 09/09$81.75–$133.00$125.00--
$360.00Nov 19$135.50$140.50$138.00$95.30 09/08$90.85–$143.25$135.50--
$350.00Oct 16$92.10$96.50$94.30$83.00 09/15$41.80–$101.35$92.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$11.70$15.40$13.55$25.05 09/18$12.40–$59.85$13.55--
$440.00Nov 20$27.50$31.60$29.55$36.05 09/18$27.35–$66.40$29.55--
$440.00Dec 18$31.50$35.90$33.70$47.33 09/11$31.00–$69.05$33.70--
$440.00Jan 15$34.90$39.40$37.15$42.90 09/18$34.05–$70.85$37.15--
$440.00Feb 19$42.00$45.50$43.75$61.70 08/27$40.75–$75.35$43.7521
$440.00May 21$51.50$56.20$53.85$76.80 09/04$50.55–$83.00$53.85--
$450.00Oct 16$16.50$20.30$18.40$43.61 08/27$16.95–$68.90$18.40--
$450.00Dec 18$37.00$40.50$38.75$60.20 08/31$35.90–$76.45$38.75--
$450.00Jan 15$40.30$44.50$42.40$68.80 08/07$38.45–$78.65$42.40--
$450.00Nov 19$70.50$75.50$73.00$87.60 08/11$70.00–$100.75$73.00--
$430.00Oct 16$7.20$9.90$8.55$18.40 09/18$8.55–$51.20$8.55--
$430.00Nov 20$22.50$26.40$24.45$31.77 09/18$23.20–$59.00$24.45--
$430.00Dec 18$26.80$31.00$28.90$35.37 09/18$26.90–$61.35$28.90--
$430.00Jan 15$30.00$34.50$32.25$47.20 08/12$29.60–$63.55$32.25--
$430.00Feb 19$37.00$40.60$38.80$58.00 08/28$36.25–$68.70$38.8019
$430.00May 21$46.50$51.20$48.85$69.30 09/04$45.95–$76.15$48.85--
$460.00Nov 20$39.20$42.50$40.85$61.50 08/13$37.50–$82.65$40.8583
$460.00Dec 18$42.40$47.00$44.70$76.79 09/04$41.25–$84.25$44.70--
$460.00Feb 19$52.50$56.10$54.30$77.90 08/31$51.00–$90.55$54.30--
$460.00Nov 19$76.00$81.00$78.50$108.00 07/30$75.50–$107.50$78.50--
$420.00Oct 16$4.00$8.40$6.20$13.10 09/18$6.10–$43.10$6.20--
$420.00Nov 20$18.50$22.20$20.35$35.60 09/11$18.95–$51.95$20.354
$420.00Dec 18$22.10$26.70$24.40$41.50 08/31$22.55–$54.85$24.40--
$420.00Feb 19$32.50$36.30$34.40$52.20 08/28$31.95–$62.25$34.40411
$470.00Oct 16$30.10$34.50$32.30$68.00 08/11$28.80–$87.80$32.30--
$470.00Nov 20$45.20$48.80$47.00$74.00 09/09$43.25–$91.10$47.00--
$470.00Feb 19$59.00$61.70$60.35--$60.35–$60.35—$59.005
$410.00Oct 16$1.50$6.20$3.85$8.73 09/18$3.53–$35.60$3.85--
$410.00Nov 20$14.50$18.80$16.65$33.20 09/10$15.20–$45.30$16.65--
$410.00Dec 18$18.50$22.90$20.70$36.40 08/31$19.10–$48.45$20.70--
$410.00Jan 15$21.50$26.30$23.90$33.86 09/11$21.65–$50.40$23.90--
$410.00Nov 19$51.00$56.00$53.50$62.38 09/14$51.00–$76.00$53.50--
$480.00Oct 16$38.10$42.00$40.05$76.50 08/11$35.65–$97.50$40.05--
$480.00Nov 20$52.10$55.20$53.65$74.60 08/13$49.60–$99.80$53.65--
$400.00Oct 16$0.00$3.90$1.95$6.85 09/15$1.95–$28.75$1.95--
$400.00Nov 20$11.50$15.40$13.45$33.20 09/08$12.70–$39.20$13.45--
$400.00Dec 18$15.00$19.50$17.25$24.41 09/15$16.05–$42.40$17.25--
$400.00Jan 15$18.10$22.50$20.30$29.35 09/11$18.65–$44.55$20.30--
$400.00Nov 19$46.50$51.50$49.00$57.38 09/14$47.00–$70.00$49.00--
$490.00Oct 16$46.80$51.00$48.90$117.50 07/28$43.65–$107.30$48.90--
$390.00Oct 16$0.15$4.30$2.23$4.37 09/18$2.20–$23.10$2.2332
$390.00Nov 20$8.50$12.60$10.55$29.05 08/07$10.10–$33.70$10.55--
$390.00Dec 18$12.20$16.50$14.35$31.09 09/04$13.30–$36.90$14.35--
$390.00Jan 15$15.20$19.50$17.35$46.90 07/24$15.70–$38.85$17.35--
$390.00Apr 16$25.10$30.00$27.55$36.27 09/11$25.35–$48.70$27.55--
$390.00May 21$29.50$34.00$31.75$42.98 08/13$29.65–$52.85$31.75--
$500.00Oct 16$56.20$60.00$58.10$95.50 09/10$52.35–$117.50$58.10--
$500.00Jan 15$72.30$76.00$74.15$94.50 09/14$69.20–$120.25$74.15--
$380.00Oct 16$0.10$2.50$1.30$2.45 09/18$1.05–$18.05$1.30--
$380.00Nov 20$6.50$10.20$8.35$13.71 09/15$7.90–$28.45$8.35--
$380.00Dec 18$9.50$13.90$11.70$14.56 09/18$10.85–$31.85$11.70--
$380.00Jan 15$12.70$16.70$14.70$31.20 07/28$13.20–$34.05$14.70--
$380.00Feb 19$17.50$21.60$19.55$32.20 08/28$18.30–$39.40$19.55--
$510.00Oct 16$65.30$69.70$67.50$105.50 09/10$61.80–$127.25$67.50--
$370.00Oct 16$0.00$3.70$1.85$1.81 09/18$0.73–$13.65$1.81--
$370.00Nov 20$4.60$8.10$6.35$11.05 09/15$6.35–$23.90$6.35--
$370.00Jan 15$9.60$14.20$11.90$15.36 09/18$11.00–$29.45$11.90--
$370.00Feb 19$15.00$18.70$16.85$29.20 09/04$15.75–$34.65$16.85--
$370.00May 21$22.60$26.00$24.30$28.15 09/15$23.25–$42.65$24.30--
$520.00Oct 16$75.20$79.20$77.20$115.50 09/10$70.75–$137.25$77.20--
$360.00Oct 16$0.00$3.70$1.85$2.07 09/15$0.50–$10.35$1.85--
$360.00Nov 20$3.30$7.00$5.15$8.25 09/15$5.15–$19.85$5.15--
$360.00Feb 19$12.60$16.20$14.40$24.80 08/26$13.40–$30.50$14.402
$360.00Aug 20$26.00$31.00$28.50$30.50 09/15$26.50–$44.50$28.50--
$360.00Nov 19$31.50$36.50$34.00$38.19 09/18$32.55–$49.50$34.00--
$530.00Oct 16$85.20$89.00$87.10$125.00 09/01$80.75–$147.25$87.10--
$350.00Oct 16$0.00$3.10$1.55$1.17 09/15$1.02–$7.35$1.17--
$350.00Nov 20$2.00$6.10$4.05$12.86 09/08$3.95–$16.10$4.05--
$350.00Dec 18$4.00$8.20$6.10$7.50 09/18$5.85–$19.95$6.10--
$350.00Aug 20$23.00$28.00$25.50$41.93 08/20$24.00–$40.00$25.50--
$350.00Nov 19$28.00$33.00$30.50$42.50 08/26$29.25–$45.00$30.50--
$350.00Feb 19$10.00$13.90$11.95--$11.95–$11.95—$10.002
$540.00Oct 16$94.70$99.10$96.90$135.00 09/01$90.40–$157.30$96.90--
$540.00Nov 20$98.90$103.50$101.20$116.50 09/15$95.05–$157.25$101.20--
$540.00Nov 19$126.50$131.50$129.00$148.00 08/10$124.00–$168.50$129.00--
$340.00Oct 16$0.00$3.90$1.95$2.26 09/11$0.95–$5.25$1.95--
$340.00Nov 20$1.30$5.20$3.25$10.12 09/08$3.10–$13.05$3.25--
$330.00Oct 16$0.00$3.10$1.55$3.90 09/09$1.20–$3.75$1.55--
$330.00Nov 20$0.00$4.90$2.45$10.55 08/25$2.35–$10.50$2.45--
$330.00Dec 18$1.65$5.90$3.78$8.10 09/09$3.65–$13.25$3.78--
$330.00Jan 15$3.00$7.40$5.20$17.00 08/20$4.70–$15.15$5.20--
$560.00Oct 16$114.70$119.30$117.00$186.40 07/28$110.00–$177.30$117.00--
$560.00Nov 20$117.40$121.50$119.45$155.50 09/10$112.85–$177.25$119.45--
$560.00Jan 15$120.10$124.50$122.30$160.10 07/27$116.00–$177.30$122.30--
$320.00Oct 16$0.00$3.60$1.80$3.70 08/28$1.18–$2.75$1.80--
$320.00Nov 20$0.00$4.30$2.15$5.00 09/04$2.15–$8.35$2.15--
$320.00Feb 19$5.00$8.50$6.75$13.60 09/03$6.45–$16.45$6.75--
$320.00Apr 16$7.50$11.80$9.65$17.30 09/02$8.90–$20.10$9.65--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.50$1.17--
$310.00Dec 18$0.00$4.50$2.25$5.60 08/13$2.25–$8.60$2.25--
$310.00Feb 19$4.00$7.70$5.85$10.90 09/04$5.30–$13.80$5.85--
$310.00Apr 16$6.00$10.20$8.10$12.57 09/14$7.55–$17.35$8.10--
$310.00Nov 19$17.50$22.50$20.00$26.12 08/26$19.00–$29.50$20.00--
$580.00Oct 16$134.70$139.30$137.00$184.50 08/03$129.80–$197.25$137.00--
$300.00Oct 16$0.00$3.60$1.80$0.28 09/15$0.63–$2.50$0.28--
$300.00Nov 20$0.00$4.10$2.05$3.40 09/02$2.05–$4.85$2.05--
$300.00Dec 18$0.00$4.40$2.20$4.87 09/08$2.00–$6.85$2.20--
$300.00Jan 15$0.50$4.60$2.55$5.12 08/31$2.35–$8.30$2.55--
$300.00Feb 19$3.00$6.30$4.65$9.30 09/08$4.35–$11.70$4.65--
$290.00Oct 16$0.00$5.00$2.50$0.25 09/15$1.25–$2.50$0.25--

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 181
Total Puts 86
Put/Call Ratio 0.48
Net Difference 95

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,050
Total Puts 1,412
Average Put/Call Ratio 1.27
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