Tour v528
FFIV
F5 INC
$435.56 -1.72%
$434.59 (-0.22%)🌙
as of 09/29 03:09 AM
(9/25 18:25) ◀
|
Monday, September 28, 2026 (3:09am)
January 2026
|
▶ (9/29 18:28)
◀ 9/28 03:09 ▶

Option Volume

Detail
ℹ
Current (09/29) 320
Calls: 221 (69%)
Puts: 99 (31%)
Prior (09/25) 267
Calls: 181 (68%)
Puts: 86 (32%)
Current vs Prior +19.85%
Calls: +22.10% (Calls)
Puts: +15.12% (Puts)
Prior 7-Day Total 4,479
Calls: 3,145 (70%)
Puts: 1,334 (30%)
Prior 7-Day Average 639
Calls: 449 (70%)
Puts: 190 (30%)
Current vs Prior 7-Day Avg -49.99%
Calls: -50.81%
Puts: -48.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $807.3K
Calls: $604.7K (75%)
Puts: $202.5K (25%)
Prior (09/25) $1.35M
Calls: $1.10M (82%)
Puts: $245.3K (18%)
Current vs Prior -40.03%
Calls: -45.06%
Puts: -17.45%
Prior 7-Day Total $6.40M
Calls: $3.74M (59%)
Puts: $2.66M (41%)
Prior 7-Day Average $914.2K
Calls: $534.9K (59%)
Puts: $379.4K (41%)
Current vs Prior 7-Day Avg -11.70%
Calls: +13.06%
Puts: -46.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.45
Prior (09/25) 0.48
Current vs Prior -5.72%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -57.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,329
Calls: 1,070 (81%)
Puts: 259 (19%)
Prior (09/25) 1,315
Calls: 736 (56%)
Puts: 579 (44%)
Current vs Prior +1.06%
Prior 7-Day Total 13,119
Calls: 9,893 (75%)
Puts: 3,226 (25%)
Prior 7-Day Average 1,874
Calls: 1,413 (75%)
Puts: 460 (25%)
Current vs Prior 7-Day Avg -29.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.07% | 15.68%
Prior 8.06% | 15.68%
Current vs Prior +0.15% | +0.04%
Prior 7-Day Avg 7.08% | 13.38%
Current vs 7-Day Avg +13.94% | +17.19%
Prior 7-Day Eod 8.06% | 15.68%
Current vs 7-Day Eod +0.15% | +0.04%
Sentiment BEARISH

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

Moderately bullish flow with 75% call dollar volume ($604.7K). Extreme bullish P/C ratio of 0.45 - heavy call buying (221 calls vs 99 puts). Call-heavy open interest (1,070 calls vs 259 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 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 2 of results (avg 5.5%, best 2.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 16122.80126.20$124.502.7%10.96--
$470.00Oct 1636.0039.10$37.558.3%10.80--

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. 5 found (avg delta 0.75, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1629.5033.00$31.2511.2%10.77169
$430.00Oct 1616.7020.00$18.3518.0%60.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 16122.80126.20$124.502.7%10.96--
$470.00Oct 1636.0039.10$37.558.3%10.80--
$450.00Oct 1621.0024.40$22.7015.0%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 204, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 161.051.90$1.4857.4%1330.09297
$450.00Oct 167.3011.00$9.1540.4%70.3757
$430.00Oct 1616.7020.00$18.3518.0%60.58--
$440.00Oct 1611.4015.00$13.2027.3%60.4781
$470.00Oct 161.756.10$3.93110.7%20.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.004.00$2.50120.0%230.14122
$420.00Oct 166.0010.00$8.0050.0%100.3265
$410.00Oct 163.007.50$5.2585.7%60.2337
$430.00Oct 1610.0013.80$11.9031.9%50.42--
$380.00Oct 160.152.50$1.33176.7%10.07--

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 0.55, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$430.00Oct 16$12.90$7.10$12.9077%0.55$422.90
$470.00$480.00Oct 16$1.28$8.72$1.2820%6.81$471.28
$430.00$440.00Oct 16$5.15$4.85$5.1558%0.94$435.15
$440.00$450.00Oct 16$4.05$5.95$4.0547%1.47$444.05
$480.00$490.00Oct 16$1.17$8.83$1.1714%7.55$481.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$380.00Oct 16$1.17$18.83$1.1714%16.09$398.83
$450.00$430.00Oct 16$10.80$9.20$10.8063%0.85$439.20
$420.00$410.00Oct 16$2.75$7.25$2.7532%2.64$417.25
$430.00$420.00Oct 16$3.90$6.10$3.9042%1.56$426.10
$410.00$400.00Oct 16$2.75$7.25$2.7523%2.64$407.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.38, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$470.00Oct 16$5.22$5.22$14.7863%0.35$455.22
$480.00$490.00Oct 16$1.17$1.17$8.8386%0.13$481.17
$440.00$450.00Oct 16$4.05$4.05$5.9553%0.68$444.05
$470.00$480.00Oct 16$1.28$1.28$8.7280%0.15$471.28
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Oct 16$2.75$2.75$7.2577%0.38$407.25
$430.00$420.00Oct 16$3.90$3.90$6.1058%0.64$426.10
$420.00$410.00Oct 16$2.75$2.75$7.2568%0.38$417.25
$400.00$380.00Oct 16$1.17$1.17$18.8386%0.06$398.83

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. 4 found (cheapest 6.95% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Oct 16$18.35$11.90$30.25$399.75$460.256.95%
$450.00Oct 16$9.15$22.70$31.85$418.15$481.857.31%
$410.00Oct 16$31.25$5.25$36.50$373.50$446.508.38%
$470.00Oct 16$3.93$37.55$41.48$428.52$511.489.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$380.00Oct 16$1.48$1.33$2.81$377.19$492.81
$490.00$400.00Oct 16$1.48$2.50$3.98$396.02$493.98
$480.00$380.00Oct 16$2.65$1.33$3.98$376.02$483.98
$480.00$400.00Oct 16$2.65$2.50$5.15$394.85$485.15
$470.00$380.00Oct 16$3.93$1.33$5.26$374.74$475.26
$470.00$400.00Oct 16$3.93$2.50$6.43$393.57$476.43
$490.00$410.00Oct 16$1.48$5.25$6.73$403.27$496.73
$480.00$410.00Oct 16$2.65$5.25$7.90$402.10$487.90
$470.00$410.00Oct 16$3.93$5.25$9.18$400.82$479.18
$490.00$420.00Oct 16$1.48$8.00$9.48$410.52$499.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.64, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410480/490Oct 16$3.92$6.0863%0.64$406.08$483.92
400/410470/480Oct 16$4.03$5.9757%0.68$405.97$474.03
410/420480/490Oct 16$3.92$6.0854%0.64$416.08$483.92
410/420470/480Oct 16$4.03$5.9748%0.68$415.97$474.03
380/400480/490Oct 16$2.34$17.6672%0.13$397.66$482.34
380/400470/480Oct 16$2.45$17.5567%0.14$397.55$472.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 3.94, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$0.11$9.8911%89.91
$430.00$440.00$450.00Oct 16$1.10$8.9021%8.09
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Oct 16$4.05$15.9538%3.94
$410.00$420.00$430.00Oct 16$1.15$8.8519%7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Oct 16-$5.45$14.55
$480.00$490.001:2Oct 16-$0.31$9.69
$470.00$480.001:2Oct 16-$1.37$8.63
$440.00$450.001:2Oct 16-$5.10$4.90
$430.00$440.001:2Oct 16-$8.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Oct 16-$1.10$18.90
$470.00$450.001:2Oct 16-$7.85$12.15
$400.00$380.001:2Oct 16-$0.16$19.84
$420.00$410.001:2Oct 16-$2.50$7.50
$430.00$420.001:2Oct 16-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.62%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Oct 16$11.400.471.0%2.62%3.64%681
$450.00Oct 16$7.300.373.3%1.68%4.99%757
$470.00Oct 16$1.750.207.9%0.40%8.31%2--
$480.00Oct 16$0.300.1410.2%0.07%10.27%1--
$490.00Oct 16$1.050.0912.5%0.24%12.74%133297

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 694 vol/day, 199 traded recently)

FFIV averages only 694 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 $390.00 11-19 call last traded $88.70 on 09/10 (now $112.50/$117.00) — try a limit near $112.50. Also watch the $400.00 11-19 call last traded $92.00 on 09/11 (now $107.00/$111.50) — try a limit near $107.00; the $410.00 11-19 call last traded $113.21 on 09/25 (now $102.00/$106.50) — try a limit near $104.25. Most tradeable put: the $470.00 02-19 put last traded $58.80 on 09/25 (now $62.50/$65.30) — try a limit near $62.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$11.40$15.00$13.20$26.79 09/24$3.83–$23.35$13.2081
$440.00Nov 20$29.00$32.70$30.85$43.70 09/24$12.60–$40.40$30.8559
$440.00Dec 18$34.40$38.00$36.20$44.10 09/25$16.50–$45.50$36.20--
$440.00Jan 15$39.20$43.00$41.10$37.00 08/06$19.15–$50.00$39.20--
$440.00Feb 19$48.00$51.30$49.65$37.55 09/14$25.50–$58.65$48.00--
$440.00May 21$62.50$67.10$64.80$40.00 09/04$37.00–$73.80$62.50--
$430.00Oct 16$16.70$20.00$18.35$27.00 09/25$5.35–$29.85$18.35--
$430.00Nov 20$33.50$37.50$35.50$43.50 09/25$15.10–$45.95$35.50--
$430.00Dec 18$39.30$43.00$41.15$37.85 09/18$19.40–$51.00$39.30--
$430.00Jan 15$44.20$47.90$46.05$34.10 08/27$22.00–$55.75$44.20--
$430.00Feb 19$52.50$56.10$54.30$47.15 08/03$28.80–$64.05$52.50--
$430.00Apr 16$60.00$64.40$62.20$47.52 08/27$34.95–$71.75$60.00--
$430.00May 21$67.10$71.90$69.50$42.10 08/19$40.45–$79.00$67.10--
$430.00Nov 19$91.50$96.50$94.00$102.50 09/25$60.50–$103.50$94.00--
$450.00Oct 16$7.30$11.00$9.15$14.15 09/25$2.45–$18.00$9.1557
$450.00Nov 20$24.50$28.30$26.40$33.30 09/25$10.55–$35.35$26.40--
$450.00Dec 18$29.80$33.80$31.80$35.67 09/21$13.70–$40.35$31.80--
$450.00Jan 15$34.70$38.50$36.60$31.76 09/18$16.60–$45.30$34.7027
$450.00Feb 19$43.50$46.80$45.15$30.00 08/18$22.80–$53.85$43.50--
$450.00May 21$58.00$62.60$60.30$41.00 09/01$33.90–$69.00$58.00--
$450.00Nov 19$82.50$87.50$85.00$96.50 09/24$53.50–$94.00$85.00--
$420.00Oct 16$23.00$26.00$24.50$33.76 09/25$7.70–$37.10$24.50--
$420.00Nov 20$39.00$42.40$40.70$50.49 09/21$18.05–$51.95$40.7066
$420.00Dec 18$44.70$48.40$46.55$55.81 09/21$22.10–$57.10$46.55--
$420.00Jan 15$49.50$53.00$51.25$53.00 09/21$26.25–$61.25$51.25207
$420.00Feb 19$57.50$61.30$59.40$50.00 08/14$32.30–$69.75$57.50--
$420.00Aug 20$85.00$90.00$87.50$75.50 09/15$54.75–$97.00$85.00--
$420.00Nov 19$96.50$101.40$98.95$107.70 09/25$64.25–$108.50$98.959
$460.00Oct 16$4.00$8.20$6.10$11.00 09/25$2.22–$12.95$6.10--
$460.00Nov 20$20.50$24.40$22.45$33.50 09/24$8.70–$30.60$22.45--
$460.00Dec 18$25.50$29.80$27.65$16.90 09/09$11.65–$35.75$25.50--
$460.00Jan 15$30.50$34.30$32.40$28.10 09/18$14.25–$40.40$30.50--
$460.00Feb 19$39.00$42.60$40.80$49.30 09/25$20.05–$49.05$40.80--
$460.00Apr 16$46.50$50.70$48.60$61.00 09/24$25.85–$57.00$48.60--
$460.00May 21$53.50$58.30$55.90$38.60 08/31$30.95–$64.35$53.50--
$460.00Nov 19$78.50$83.50$81.00$60.00 07/30$50.25–$89.50$78.50--
$410.00Oct 16$29.50$33.00$31.25$39.65 09/25$10.30–$45.20$31.25169
$410.00Nov 20$45.00$48.90$46.95$34.00 09/14$21.45–$58.60$45.00--
$410.00Dec 18$50.60$54.20$52.40$26.90 09/08$25.70–$63.60$50.60--
$410.00Jan 15$55.30$58.50$56.90$54.00 09/18$29.25–$67.75$55.309
$410.00Feb 19$63.00$67.20$65.10$46.20 08/26$35.90–$75.75$63.00--
$410.00May 21$77.50$82.30$79.90$59.50 09/09$48.00–$89.75$77.50--
$410.00Aug 20$90.00$95.00$92.50$64.00 09/09$58.50–$102.50$90.00--
$410.00Nov 19$102.00$106.50$104.25$113.21 09/25$68.00–$114.00$104.2513
$470.00Oct 16$1.75$6.10$3.93$6.80 09/25$1.30–$9.80$3.93--
$470.00Nov 20$17.00$20.80$18.90$25.22 09/21$7.20–$27.15$18.90--
$470.00Dec 18$21.80$26.00$23.90$30.12 09/21$9.85–$31.25$23.90--
$470.00Jan 15$26.70$30.50$28.60$12.55 09/08$12.20–$36.05$26.70--
$470.00Feb 19$35.50$38.60$37.05$44.90 09/25$17.95–$44.95$37.05--
$470.00May 21$49.50$54.30$51.90$38.30 09/14$28.10–$59.85$49.50--
$470.00Nov 19$74.00$79.00$76.50$70.80 09/15$47.25–$85.00$74.00--
$400.00Oct 16$37.60$41.50$39.55$34.82 09/18$13.60–$53.60$37.60--
$400.00Nov 20$51.50$55.00$53.25$37.50 09/14$25.10–$65.60$51.50--
$400.00Dec 18$56.60$60.00$58.30$67.75 09/25$29.80–$70.30$58.30--
$400.00Nov 19$107.00$111.50$109.25$92.00 09/11$72.25–$119.50$107.0010
$480.00Oct 16$0.30$5.00$2.65$4.00 09/25$1.85–$6.75$2.65--
$480.00Nov 20$14.00$18.00$16.00$12.60 08/27$5.90–$22.65$14.00--
$480.00Jan 15$23.20$27.00$25.10$23.02 09/18$10.50–$32.05$23.208
$480.00Feb 19$31.60$35.10$33.35$26.58 07/29$15.95–$40.75$31.60--
$480.00May 21$46.00$50.50$48.25$32.50 08/31$25.65–$55.75$46.00--
$480.00Nov 19$70.50$75.50$73.00$52.39 08/28$44.50–$81.00$70.50--
$390.00Oct 16$46.20$50.00$48.10$57.82 09/25$17.65–$62.85$48.10--
$390.00Nov 20$58.30$62.30$60.30$41.10 09/09$29.60–$73.20$58.30--
$390.00Dec 18$63.20$67.00$65.10$75.60 09/25$34.20–$77.55$65.10--
$390.00Jan 15$67.20$72.00$69.60$47.50 09/09$37.70–$81.20$67.20--
$390.00Feb 19$75.00$79.40$77.20$72.52 09/15$44.30–$88.80$75.00--
$390.00May 21$88.80$93.50$91.15$69.60 09/09$56.85–$101.95$88.80--
$390.00Aug 20$101.00$105.00$103.00$111.00 09/25$67.00–$114.00$103.00--
$390.00Nov 19$112.50$117.00$114.75$88.70 09/10$76.50–$125.00$112.5011
$490.00Oct 16$1.05$1.90$1.48$3.70 09/25$1.00–$4.70$1.48297
$490.00Nov 20$11.50$15.40$13.45$7.05 08/19$4.85–$18.95$11.50--
$490.00Dec 18$15.40$19.80$17.60$22.80 09/25$7.00–$23.75$17.60--
$490.00Jan 15$20.10$24.00$22.05$27.70 09/25$8.95–$28.15$22.05--
$490.00Feb 19$28.50$31.70$30.10$37.10 09/25$14.00–$36.90$30.10--
$380.00Oct 16$56.30$59.00$57.65$34.80 09/09$22.50–$72.25$56.30--
$380.00Dec 18$70.00$74.60$72.30$52.30 09/09$39.15–$85.15$70.00--
$380.00Jan 15$74.20$78.90$76.55$50.00 08/26$42.00–$88.65$74.20--
$380.00Feb 19$81.50$86.10$83.80$63.00 08/31$49.25–$95.75$81.50--
$380.00May 21$95.70$99.00$97.35$75.50 09/09$61.45–$108.20$95.70--
$380.00Aug 20$107.00$112.00$109.50$85.50 09/09$71.75–$120.25$107.00--
$380.00Nov 19$117.50$122.50$120.00$93.62 09/10$81.00–$131.00$117.50--
$500.00Oct 16$0.10$3.90$2.00$3.14 09/21$0.75–$3.35$2.00--
$500.00Nov 20$9.20$11.50$10.35$14.30 09/25$4.28–$16.25$10.35--
$500.00Dec 18$13.00$17.20$15.10$11.50 09/15$5.70–$20.90$13.00--
$500.00Jan 15$16.80$21.40$19.10$27.03 09/24$7.75–$25.20$19.10--
$500.00May 21$39.00$43.50$41.25$27.20 08/31$21.45–$48.05$39.00--
$500.00Aug 20$51.50$56.50$54.00$64.24 09/24$30.50–$61.25$54.00--
$500.00Nov 19$63.00$68.00$65.50$69.15 09/25$39.00–$73.00$65.50--
$370.00Oct 16$65.50$68.90$67.20$60.50 09/15$28.05–$81.80$65.50--
$370.00Jan 15$81.30$86.00$83.65$51.50 09/08$47.65–$96.45$81.30--
$370.00Feb 19$88.50$92.70$90.60$69.60 08/31$54.95–$102.80$88.50--
$370.00May 21$102.10$105.00$103.55$80.78 09/09$66.75–$115.10$102.10--
$370.00Aug 20$113.00$118.00$115.50$91.00 09/09$76.50–$126.25$113.00--
$370.00Nov 19$124.00$128.50$126.25$100.10 09/09$85.85–$137.25$124.00--
$510.00Oct 16$0.00$3.90$1.95$2.30 09/21$1.48–$2.88$1.95--
$510.00May 21$35.50$40.30$37.90$24.90 08/31$19.45–$44.55$35.50--
$520.00Oct 16$0.00$3.80$1.90$3.29 08/06$1.35–$2.50$1.90--
$520.00Dec 18$8.30$11.50$9.90$17.49 09/24$3.93–$15.20$9.90--
$520.00Jan 15$11.90$16.50$14.20$12.70 08/14$5.75–$19.55$12.70--
$520.00May 21$32.50$37.30$34.90$22.70 08/31$17.55–$41.15$32.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$15.00$18.60$16.80$12.65 09/25$12.40–$59.85$15.00--
$440.00Nov 20$31.00$34.60$32.80$28.17 09/25$27.35–$66.40$31.00--
$440.00Dec 18$35.00$38.80$36.90$47.33 09/11$31.00–$69.05$36.90--
$440.00Jan 15$38.00$41.70$39.85$35.80 09/21$34.05–$70.85$38.00--
$440.00Feb 19$45.50$48.10$46.80$43.40 09/25$40.75–$75.35$45.50--
$440.00May 21$54.20$59.00$56.60$76.80 09/04$50.55–$83.00$56.60--
$430.00Oct 16$10.00$13.80$11.90$8.26 09/25$8.55–$51.20$10.00--
$430.00Nov 20$25.50$29.40$27.45$25.30 09/21$23.20–$59.00$25.50--
$430.00Dec 18$30.00$33.50$31.75$29.45 09/21$26.90–$61.35$30.00--
$430.00Jan 15$33.00$36.70$34.85$47.20 08/12$29.60–$63.55$34.85--
$430.00Feb 19$40.00$43.00$41.50$38.60 09/25$36.25–$68.70$40.0020
$430.00May 21$49.50$54.00$51.75$69.30 09/04$45.95–$76.15$51.75--
$450.00Oct 16$21.00$24.40$22.70$43.61 08/27$16.95–$68.90$22.70--
$450.00Nov 20$36.50$40.20$38.35$38.48 09/24$32.30–$74.10$38.35--
$450.00Dec 18$40.50$44.30$42.40$60.20 08/31$35.90–$76.45$42.40--
$450.00Jan 15$43.50$47.20$45.35$68.80 08/07$38.45–$78.65$45.35--
$450.00Feb 19$51.00$53.50$52.25$48.70 09/24$45.70–$82.75$51.00--
$450.00Nov 19$73.50$78.50$76.00$70.97 09/21$70.00–$100.75$73.50--
$420.00Oct 16$6.00$10.00$8.00$5.10 09/24$6.10–$43.10$6.0065
$420.00Nov 20$21.00$24.70$22.85$20.76 09/25$18.95–$51.95$21.00--
$420.00Dec 18$25.00$28.90$26.95$41.50 08/31$22.55–$54.85$26.95--
$420.00Jan 15$28.50$32.00$30.25$26.00 09/21$25.50–$57.00$28.50--
$420.00Feb 19$35.00$38.40$36.70$33.10 09/25$31.95–$62.25$35.00--
$460.00Nov 20$42.90$46.20$44.55$39.40 09/25$37.50–$82.65$42.90--
$460.00Dec 18$46.00$50.50$48.25$76.79 09/04$41.25–$84.25$48.25--
$460.00Feb 19$56.50$59.20$57.85$49.80 09/24$51.00–$90.55$56.50--
$460.00Nov 19$79.00$84.00$81.50$108.00 07/30$75.50–$107.50$81.50--
$410.00Oct 16$3.00$7.50$5.25$3.50 09/25$3.53–$35.60$3.5037
$410.00Nov 20$17.00$20.70$18.85$16.24 09/21$15.20–$45.30$17.00--
$410.00Dec 18$21.00$24.80$22.90$20.10 09/21$19.10–$48.45$21.00--
$410.00Jan 15$24.00$27.80$25.90$33.86 09/11$21.65–$50.40$25.90--
$410.00Apr 16$34.70$39.50$37.10$37.00 09/21$32.75–$60.05$37.00--
$410.00Nov 19$53.50$58.00$55.75$51.97 09/21$51.00–$76.00$53.50--
$470.00Oct 16$36.00$39.10$37.55$68.00 08/11$28.80–$87.80$37.55--
$470.00Nov 20$49.50$52.80$51.15$74.00 09/09$43.25–$91.10$51.15--
$470.00Feb 19$62.50$65.30$63.90$58.80 09/25$56.35–$98.10$62.508
$470.00May 21$71.10$76.00$73.55$64.70 09/24$66.40–$103.95$71.10--
$400.00Oct 16$1.00$4.00$2.50$2.60 09/25$1.95–$28.75$2.50122
$400.00Nov 20$13.90$15.90$14.90$12.50 09/25$12.70–$39.20$13.90--
$400.00Dec 18$17.00$21.10$19.05$16.40 09/21$16.05–$42.40$17.00--
$400.00Jan 15$20.00$24.10$22.05$29.35 09/11$18.65–$44.55$22.05--
$400.00Feb 19$26.50$30.00$28.25$25.40 09/25$24.65–$49.90$26.50--
$400.00Nov 19$49.00$54.00$51.50$47.75 09/21$47.00–$70.00$49.00--
$480.00Oct 16$44.50$47.80$46.15$76.50 08/11$35.65–$97.50$46.15--
$480.00Nov 20$56.00$59.60$57.80$74.60 08/13$49.60–$99.80$57.80--
$390.00Oct 16$0.20$4.40$2.30$2.00 09/25$2.20–$23.10$2.00--
$390.00Nov 20$10.10$12.80$11.45$11.27 09/21$10.10–$33.70$11.27--
$390.00Dec 18$13.70$17.90$15.80$31.09 09/04$13.30–$36.90$15.80--
$390.00Apr 16$27.00$31.50$29.25$36.27 09/11$25.35–$48.70$29.25--
$390.00May 21$31.50$36.40$33.95$42.98 08/13$29.65–$52.85$33.95--
$380.00Oct 16$0.15$2.50$1.33$0.97 09/25$1.05–$18.05$0.97--
$380.00Nov 20$7.70$12.30$10.00$7.88 09/24$7.90–$28.45$7.88--
$380.00Dec 18$11.00$15.60$13.30$14.56 09/18$10.85–$31.85$13.30--
$380.00Feb 19$19.50$23.50$21.50$18.10 09/24$18.30–$39.40$19.50--
$380.00Aug 20$35.00$40.00$37.50$32.10 09/21$33.25–$54.00$35.00--
$500.00Oct 16$63.50$66.20$64.85$95.50 09/10$52.35–$117.50$64.85--
$500.00Jan 15$76.50$80.80$78.65$76.00 09/21$69.20–$120.25$76.50--
$370.00Oct 16$0.00$3.70$1.85$1.81 09/18$0.73–$13.55$1.81--
$370.00Nov 20$5.50$10.10$7.80$6.28 09/24$6.35–$23.90$6.28--
$370.00Dec 18$8.50$12.80$10.65$10.30 09/21$8.95–$27.20$10.30--
$370.00Jan 15$11.00$15.60$13.30$15.36 09/18$11.00–$29.45$13.30--
$370.00Feb 19$16.50$20.50$18.50$29.20 09/04$15.75–$34.65$18.50--
$370.00May 21$24.50$28.80$26.65$28.15 09/15$23.25–$42.65$26.65--
$370.00Nov 19$37.00$42.00$39.50$34.10 09/21$35.50–$54.50$37.001
$510.00Oct 16$72.30$76.70$74.50$105.50 09/10$61.80–$127.25$74.50--
$360.00Oct 16$0.00$2.70$1.35$0.55 09/24$0.50–$10.35$0.55--
$360.00Nov 20$3.80$8.40$6.10$5.15 09/24$5.15–$19.85$5.15--
$360.00Feb 19$13.50$17.50$15.50$13.90 09/25$13.40–$30.50$13.90--
$360.00Aug 20$27.50$32.50$30.00$30.50 09/15$26.50–$44.50$30.00--
$360.00Nov 19$33.00$38.00$35.50$38.19 09/18$32.55–$49.50$35.50--
$360.00Dec 18$6.50$10.60$8.55--$8.55–$8.55—$6.502
$520.00Oct 16$82.20$86.60$84.40$115.50 09/10$70.75–$137.25$84.40--
$350.00Oct 16$0.00$0.60$0.30$1.17 09/15$0.30–$7.10$0.30--
$350.00Nov 20$2.50$7.40$4.95$12.86 09/08$3.95–$16.10$4.95--
$350.00Dec 18$4.50$9.00$6.75$7.50 09/18$5.85–$19.95$6.752
$350.00Feb 19$11.50$14.90$13.20$12.70 09/25$10.90–$26.65$12.702
$350.00Apr 16$14.50$18.80$16.65$15.11 09/25$14.60–$30.55$15.11--
$350.00Aug 20$24.50$29.50$27.00$41.93 08/20$24.00–$40.00$27.00--
$350.00Nov 19$30.00$35.00$32.50$42.50 08/26$29.25–$45.00$32.50--
$530.00Oct 16$92.20$96.60$94.40$125.00 09/01$80.75–$147.25$94.40--
$340.00Oct 16$0.00$1.95$0.98$2.26 09/11$0.95–$5.20$0.98--
$340.00Nov 20$1.50$6.30$3.90$10.12 09/08$3.10–$13.05$3.90--
$340.00Feb 19$9.00$13.10$11.05$9.60 09/24$9.30–$22.75$9.60--
$340.00Apr 16$12.00$16.50$14.25$13.03 09/25$12.40–$27.00$13.03--
$540.00Oct 16$102.20$106.60$104.40$135.00 09/01$90.40–$157.30$104.40--
$540.00Nov 20$105.00$109.90$107.45$116.50 09/15$95.05–$157.25$107.45--
$540.00Nov 19$130.50$135.50$133.00$148.00 08/10$124.00–$168.50$133.00--
$330.00Oct 16$0.00$2.35$1.18$3.90 09/09$1.18–$3.65$1.18--
$330.00Nov 20$0.55$5.50$3.03$10.55 08/25$2.35–$9.80$3.03--
$330.00Dec 18$2.00$6.50$4.25$8.10 09/09$3.65–$13.25$4.25--
$330.00Jan 15$3.60$7.90$5.75$17.00 08/20$4.70–$15.15$5.75--
$330.00Feb 19$7.00$11.50$9.25$7.90 09/24$7.70–$19.50$7.90--
$320.00Oct 16$0.00$2.35$1.18$3.70 08/28$1.18–$2.55$1.18--
$320.00Nov 20$0.00$4.70$2.35$5.00 09/04$2.15–$8.05$2.35--
$320.00Feb 19$6.00$9.90$7.95$6.30 09/24$6.45–$16.45$6.30--
$320.00Apr 16$8.00$12.60$10.30$17.30 09/02$8.90–$20.10$10.30--
$560.00Nov 20$123.70$128.40$126.05$155.50 09/10$112.85–$177.25$126.05--
$310.00Oct 16$0.00$2.75$1.38$1.17 08/12$0.98–$2.15$1.17--
$310.00Dec 18$0.50$5.00$2.75$5.60 08/13$2.25–$8.35$2.75--
$310.00Feb 19$4.50$8.30$6.40$10.90 09/04$5.30–$13.80$6.40--

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 221
Total Puts 99
Put/Call Ratio 0.45
Net Difference 122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,145
Total Puts 1,334
Average Put/Call Ratio 1.06
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