Tour v528
FFIV
F5 INC
$438.07 +0.58%
(9/28 03:09) ◀
|
Tuesday, September 29, 2026 (6:28pm)
January 2026
|
▶ (9/30 00:00)
◀ 9/29 18:28 ▶

Option Volume

Detail
ℹ
Current (09/29) 33
Calls: 17 (52%)
Puts: 16 (48%)
Prior (09/28) 320
Calls: 221 (69%)
Puts: 99 (31%)
Current vs Prior -89.69%
Calls: -92.31% (Calls)
Puts: -83.84% (Puts)
Prior 7-Day Total 4,527
Calls: 3,210 (71%)
Puts: 1,317 (29%)
Prior 7-Day Average 646
Calls: 458 (71%)
Puts: 188 (29%)
Current vs Prior 7-Day Avg -94.90%
Calls: -96.29%
Puts: -91.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $193.3K
Calls: $141.3K (73%)
Puts: $52.1K (27%)
Prior (09/28) $807.3K
Calls: $604.7K (75%)
Puts: $202.5K (25%)
Current vs Prior -76.05%
Calls: -76.64%
Puts: -74.30%
Prior 7-Day Total $6.76M
Calls: $3.99M (59%)
Puts: $2.76M (41%)
Prior 7-Day Average $965.4K
Calls: $570.5K (59%)
Puts: $394.9K (41%)
Current vs Prior 7-Day Avg -79.97%
Calls: -75.23%
Puts: -86.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.94
Prior (09/28) 0.45
Current vs Prior +110.10%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -7.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 103
Calls: 18 (17%)
Puts: 85 (83%)
Prior (09/28) 1,329
Calls: 1,070 (81%)
Puts: 259 (19%)
Current vs Prior -92.25%
Prior 7-Day Total 11,710
Calls: 9,301 (79%)
Puts: 2,409 (21%)
Prior 7-Day Average 1,672
Calls: 1,328 (79%)
Puts: 344 (21%)
Current vs Prior 7-Day Avg -93.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.76% | 15.58%
Prior 8.07% | 15.68%
Current vs Prior -3.83% | -0.65%
Prior 7-Day Avg 7.48% | 14.17%
Current vs 7-Day Avg +3.73% | +9.92%
Prior 7-Day Eod 8.07% | 15.68%
Current vs 7-Day Eod -3.83% | -0.65%
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

Moderately bullish flow with 73% call dollar volume ($141.3K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 90% vs prior. P/C ratio rising 110% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.6%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1649.2052.50$50.856.5%10.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1633.9037.00$35.458.7%10.792

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. 2 found (avg delta 0.84, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1649.2052.50$50.856.5%10.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1633.9037.00$35.458.7%10.792

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 6, top 1)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1649.2052.50$50.856.5%10.90--
$460.00Oct 164.507.90$6.2054.8%10.29--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.955.00$2.98135.9%10.14--
$410.00Oct 163.504.80$4.1531.3%10.2041
$430.00Oct 168.8011.80$10.3029.1%10.39--
$470.00Oct 1633.9037.00$35.458.7%10.792

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. 4 found (best R:R 0.57, avg 2.74)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$460.00Oct 16$44.65$25.35$44.6590%0.57$434.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$430.00Oct 16$25.15$14.85$25.1579%0.59$444.85
$410.00$400.00Oct 16$1.17$8.83$1.1720%7.55$408.83
$430.00$410.00Oct 16$6.15$13.85$6.1539%2.25$423.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.44, avg 0.29)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$410.00Oct 16$6.15$6.15$13.8561%0.44$423.85
$410.00$400.00Oct 16$1.17$1.17$8.8380%0.13$408.83

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.10% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$400.00Oct 16$6.20$2.98$9.18$390.82$469.18
$460.00$410.00Oct 16$6.20$4.15$10.35$399.65$470.35
$460.00$430.00Oct 16$6.20$10.30$16.50$413.50$476.50

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.81, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$390.00$460.001:2Oct 16$38.45$31.55
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Oct 16-$1.81$8.19
$470.00$430.001:2Oct 16$14.85$25.15
$430.00$410.001:2Oct 16$2.00$18.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.03%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$4.500.295.0%1.03%6.03%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 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 $420.00 11-19 call last traded $107.70 on 09/25 (now $98.00/$102.50) — try a limit near $100.25. Also watch the $430.00 05-21 call last traded $42.10 on 08/19 (now $68.90/$72.20) — try a limit near $68.90. Most tradeable put: the $470.00 02-19 put last traded $58.80 on 09/25 (now $60.50/$63.70) — try a limit near $60.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$12.00$15.70$13.85$26.79 09/24$3.83–$23.35$13.85--
$440.00Nov 20$30.20$33.40$31.80$43.70 09/24$13.70–$40.40$31.80--
$440.00Dec 18$35.30$39.50$37.40$44.10 09/25$16.75–$45.50$37.40--
$440.00Jan 15$40.10$44.50$42.30$37.00 08/06$20.00–$50.00$40.10--
$440.00Feb 19$49.00$52.50$50.75$37.55 09/14$27.05–$58.65$49.00--
$440.00May 21$63.50$67.60$65.55$40.00 09/04$38.75–$73.80$63.50--
$430.00Oct 16$17.30$20.80$19.05$27.00 09/25$5.35–$29.85$19.05--
$430.00Nov 20$35.40$38.40$36.90$43.50 09/25$16.80–$45.95$36.90--
$430.00Dec 18$40.20$44.50$42.35$37.85 09/18$20.10–$51.00$40.20--
$430.00Jan 15$45.20$49.30$47.25$34.10 08/27$23.30–$55.75$45.20--
$430.00Feb 19$53.50$57.80$55.65$47.15 08/03$30.25–$64.05$53.50--
$430.00Apr 16$61.50$65.80$63.65$47.52 08/27$36.50–$71.75$61.50--
$430.00May 21$68.90$72.20$70.55$42.10 08/19$42.55–$79.00$68.904
$430.00Nov 19$92.50$97.50$95.00$102.50 09/25$63.50–$103.50$95.00--
$450.00Oct 16$7.80$12.00$9.90$14.15 09/25$2.45–$18.00$9.90--
$450.00Nov 20$25.70$29.40$27.55$33.30 09/25$11.15–$35.35$27.55--
$450.00Dec 18$30.60$35.00$32.80$35.67 09/21$14.35–$40.35$32.80--
$450.00Jan 15$36.30$39.10$37.70$31.76 09/18$17.45–$45.30$36.30--
$450.00Feb 19$44.30$47.40$45.85$30.00 08/18$23.65–$53.85$44.30--
$450.00May 21$59.00$63.30$61.15$41.00 09/01$35.55–$69.00$59.00--
$450.00Nov 19$83.50$88.50$86.00$96.50 09/24$56.25–$94.00$86.00--
$420.00Oct 16$24.00$27.90$25.95$33.76 09/25$8.15–$37.10$25.95--
$420.00Nov 20$40.50$43.70$42.10$50.49 09/21$19.45–$51.95$42.10--
$420.00Dec 18$45.70$49.40$47.55$55.81 09/21$23.20–$57.10$47.55--
$420.00Jan 15$50.40$54.50$52.45$53.00 09/21$27.00–$61.25$52.45--
$420.00Feb 19$59.00$63.00$61.00$50.00 08/14$34.10–$69.75$59.00--
$420.00Aug 20$86.00$91.00$88.50$75.50 09/15$57.25–$97.00$86.00--
$420.00Nov 19$98.00$102.50$100.25$107.70 09/25$67.25–$108.50$100.2512
$460.00Oct 16$4.50$7.90$6.20$11.00 09/25$2.25–$12.95$6.20--
$460.00Nov 20$21.90$25.30$23.60$33.50 09/24$9.30–$30.60$23.60--
$460.00Dec 18$26.60$31.00$28.80$16.90 09/09$11.75–$35.75$26.60--
$460.00Jan 15$32.70$35.50$34.10$28.10 09/18$14.95–$40.40$32.70--
$460.00Feb 19$40.00$43.80$41.90$49.30 09/25$21.00–$49.05$41.90--
$460.00Apr 16$47.50$51.60$49.55$61.00 09/24$26.80–$57.00$49.55--
$460.00May 21$54.50$58.90$56.70$38.60 08/31$32.25–$64.35$54.50--
$460.00Nov 19$79.50$84.50$82.00$60.00 07/30$52.75–$89.50$79.50--
$410.00Oct 16$31.60$35.50$33.55$39.65 09/25$10.45–$45.20$33.55--
$410.00Nov 20$47.10$49.80$48.45$34.00 09/14$23.55–$58.60$47.10--
$410.00Dec 18$51.60$56.00$53.80$26.90 09/08$27.40–$63.60$51.60--
$410.00Jan 15$56.50$60.40$58.45$54.00 09/18$30.85–$67.75$56.50--
$410.00Feb 19$64.50$68.60$66.55$46.20 08/26$38.00–$75.75$64.50--
$410.00May 21$79.00$83.30$81.15$59.50 09/09$50.35–$89.75$79.00--
$410.00Aug 20$91.50$96.50$94.00$64.00 09/09$61.50–$102.50$91.50--
$410.00Nov 19$102.50$107.50$105.00$113.21 09/25$71.25–$114.00$105.00--
$470.00Oct 16$1.95$6.30$4.13$6.80 09/25$1.30–$9.80$4.13--
$470.00Nov 20$17.50$22.20$19.85$25.22 09/21$7.75–$27.15$19.85--
$470.00Dec 18$22.50$27.00$24.75$30.12 09/21$9.85–$31.25$24.75--
$470.00Jan 15$28.10$31.50$29.80$12.55 09/08$12.80–$36.05$28.10--
$470.00Feb 19$36.00$39.90$37.95$44.90 09/25$18.65–$44.95$37.95--
$470.00May 21$50.50$54.90$52.70$38.30 09/14$29.60–$59.85$50.50--
$470.00Nov 19$75.00$80.00$77.50$70.80 09/15$49.50–$85.00$75.00--
$400.00Oct 16$40.40$43.20$41.80$34.82 09/18$14.05–$53.60$40.40--
$400.00Nov 20$52.80$57.20$55.00$37.50 09/14$27.30–$65.60$52.80--
$400.00Dec 18$58.20$61.50$59.85$67.75 09/25$31.35–$70.30$59.85--
$400.00Nov 19$108.00$113.00$110.50$92.00 09/11$75.75–$119.50$108.00--
$480.00Oct 16$0.80$5.00$2.90$4.00 09/25$1.85–$6.75$2.90--
$480.00Nov 20$14.50$19.00$16.75$12.60 08/27$6.30–$22.65$14.50--
$480.00Jan 15$24.60$28.00$26.30$23.02 09/18$11.00–$32.05$24.60--
$480.00Feb 19$32.50$36.30$34.40$26.58 07/29$16.20–$40.75$32.50--
$480.00May 21$46.50$50.60$48.55$32.50 08/31$26.85–$55.75$46.50--
$480.00Nov 19$71.50$76.50$74.00$52.39 08/28$46.50–$81.00$71.50--
$390.00Oct 16$49.20$52.50$50.85$57.82 09/25$18.90–$62.85$50.85--
$390.00Nov 20$60.10$63.50$61.80$41.10 09/09$31.85–$73.20$60.10--
$390.00Dec 18$65.50$68.20$66.85$75.60 09/25$36.15–$77.55$66.85--
$390.00Jan 15$69.00$72.80$70.90$47.50 09/09$39.65–$81.20$69.00--
$390.00Feb 19$76.70$80.90$78.80$72.52 09/15$46.80–$88.80$76.70--
$390.00May 21$90.50$94.80$92.65$69.60 09/09$59.30–$101.95$90.50--
$390.00Aug 20$102.50$107.50$105.00$111.00 09/25$70.25–$114.00$105.00--
$390.00Nov 19$113.50$118.50$116.00$88.70 09/10$80.00–$125.00$113.50--
$490.00Oct 16$0.50$2.55$1.53$3.70 09/25$1.00–$4.70$1.53--
$490.00Nov 20$11.50$15.10$13.30$7.05 08/19$5.30–$18.95$11.50--
$490.00Dec 18$16.00$20.70$18.35$22.80 09/25$7.00–$23.75$18.35--
$490.00Jan 15$20.90$25.00$22.95$27.70 09/25$9.25–$28.15$22.95--
$490.00Feb 19$29.00$32.40$30.70$37.10 09/25$14.25–$36.90$30.70--
$380.00Oct 16$58.50$61.80$60.15$34.80 09/09$24.25–$72.25$58.50--
$380.00Dec 18$72.20$75.40$73.80$52.30 09/09$41.00–$85.15$72.20--
$380.00Jan 15$76.00$80.20$78.10$50.00 08/26$44.65–$88.65$76.00--
$380.00Feb 19$83.00$87.50$85.25$63.00 08/31$51.85–$95.75$83.00--
$380.00May 21$96.60$101.00$98.80$75.50 09/09$64.35–$108.20$96.60--
$380.00Aug 20$108.00$113.00$110.50$85.50 09/09$75.00–$120.25$108.00--
$380.00Nov 19$119.00$124.00$121.50$93.62 09/10$84.85–$131.00$119.00--
$500.00Oct 16$0.05$4.30$2.17$3.14 09/21$0.75–$3.35$2.17--
$500.00Nov 20$9.50$13.70$11.60$14.30 09/25$4.28–$16.25$11.60--
$500.00Dec 18$13.80$16.20$15.00$11.50 09/15$5.70–$20.90$13.80--
$500.00Jan 15$18.70$22.00$20.35$27.03 09/24$7.85–$25.20$20.35--
$500.00May 21$39.50$43.80$41.65$27.20 08/31$22.25–$48.05$39.50--
$500.00Aug 20$52.00$57.00$54.50$64.24 09/24$32.00–$61.25$54.50--
$500.00Nov 19$64.00$69.00$66.50$69.15 09/25$41.00–$73.00$66.50--
$370.00Oct 16$67.20$72.00$69.60$60.50 09/15$30.35–$81.80$67.20--
$370.00Jan 15$83.20$87.90$85.55$51.50 09/08$50.35–$96.45$83.20--
$370.00Feb 19$90.00$94.40$92.20$69.60 08/31$57.30–$102.80$90.00--
$370.00May 21$103.00$107.40$105.20$80.78 09/09$69.70–$115.10$103.00--
$370.00Aug 20$114.50$119.50$117.00$91.00 09/09$80.00–$126.25$114.50--
$370.00Nov 19$125.00$129.90$127.45$100.10 09/09$89.75–$137.25$125.00--
$510.00Oct 16$0.00$4.10$2.05$2.30 09/21$1.48–$2.88$2.05--
$510.00May 21$36.50$40.60$38.55$24.90 08/31$20.25–$44.55$36.50--
$520.00Oct 16$0.00$3.90$1.95$3.29 08/06$1.35–$2.50$1.95--
$520.00Dec 18$9.00$13.60$11.30$17.49 09/24$3.93–$15.20$11.30--
$520.00Jan 15$15.00$17.00$16.00$12.70 08/14$5.85–$19.55$15.00--
$520.00May 21$33.10$37.60$35.35$22.70 08/31$18.40–$41.15$33.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$12.90$17.00$14.95$12.65 09/25$12.40–$52.90$12.90--
$440.00Nov 20$29.50$33.20$31.35$28.17 09/25$27.35–$61.15$29.50--
$440.00Dec 18$33.90$37.00$35.45$47.33 09/11$31.00–$63.20$35.45--
$440.00Jan 15$36.30$40.90$38.60$35.80 09/21$34.05–$65.30$36.30--
$440.00Feb 19$43.50$46.80$45.15$43.40 09/25$40.75–$70.30$43.50--
$440.00May 21$53.00$57.10$55.05$76.80 09/04$50.55–$77.70$55.05--
$430.00Oct 16$8.80$11.80$10.30$8.26 09/25$8.55–$44.50$8.80--
$430.00Nov 20$24.00$28.20$26.10$25.30 09/21$23.20–$53.90$25.30--
$430.00Dec 18$28.50$32.10$30.30$29.45 09/21$26.90–$56.20$29.45--
$430.00Jan 15$31.30$35.80$33.55$47.20 08/12$29.60–$58.40$33.55--
$430.00Feb 19$38.00$41.70$39.85$38.60 09/25$36.25–$63.60$38.60--
$430.00May 21$47.50$51.80$49.65$69.30 09/04$45.95–$71.40$49.65--
$450.00Oct 16$18.60$22.90$20.75$43.61 08/27$16.95–$62.05$20.75--
$450.00Nov 20$34.90$38.30$36.60$38.48 09/24$32.30–$68.75$36.60--
$450.00Dec 18$38.60$43.00$40.80$60.20 08/31$35.90–$70.70$40.80--
$450.00Jan 15$43.50$46.10$44.80$68.80 08/07$38.45–$72.75$44.80--
$450.00Feb 19$48.50$52.20$50.35$48.70 09/24$45.70–$77.15$48.706
$450.00Nov 19$72.00$77.00$74.50$70.97 09/21$70.00–$96.00$72.00--
$420.00Oct 16$4.70$9.00$6.85$5.10 09/24$6.10–$36.70$5.10--
$420.00Nov 20$19.90$23.80$21.85$20.76 09/25$18.95–$46.90$20.76--
$420.00Dec 18$24.20$27.00$25.60$41.50 08/31$22.55–$49.60$25.60--
$420.00Jan 15$26.80$30.50$28.65$26.00 09/21$25.50–$51.85$26.80--
$420.00Feb 19$33.50$37.50$35.50$33.10 09/25$31.95–$57.25$33.50--
$460.00Nov 20$40.90$44.30$42.60$39.40 09/25$37.50–$76.80$40.90--
$460.00Dec 18$44.50$48.90$46.70$76.79 09/04$41.25–$78.35$46.70--
$460.00Feb 19$54.50$57.90$56.20$49.80 09/24$51.00–$84.60$54.50--
$460.00Nov 19$77.50$82.50$80.00$108.00 07/30$75.50–$102.50$80.00--
$410.00Oct 16$3.50$4.80$4.15$3.50 09/25$3.53–$29.25$3.5041
$410.00Nov 20$16.00$19.60$17.80$16.24 09/21$15.20–$40.80$16.24--
$410.00Dec 18$20.00$23.50$21.75$20.10 09/21$19.10–$43.20$20.10--
$410.00Jan 15$22.50$26.80$24.65$33.86 09/11$21.65–$45.70$24.65--
$410.00Apr 16$33.50$38.30$35.90$37.00 09/21$32.75–$55.15$35.90--
$410.00Nov 19$52.00$57.00$54.50$51.97 09/21$51.00–$71.50$52.00--
$470.00Oct 16$33.90$37.00$35.45$68.00 08/11$28.80–$80.95$35.452
$470.00Nov 20$47.20$51.40$49.30$74.00 09/09$43.25–$85.05$49.30--
$470.00Feb 19$60.50$63.70$62.10$58.80 09/25$56.35–$92.15$60.5011
$470.00May 21$69.50$73.90$71.70$64.70 09/24$66.40–$98.55$69.50--
$400.00Oct 16$0.95$5.00$2.98$2.60 09/25$1.95–$23.05$2.60--
$400.00Nov 20$12.70$16.20$14.45$12.50 09/25$12.70–$34.80$12.7024
$400.00Dec 18$16.60$20.00$18.30$16.40 09/21$16.05–$37.65$16.60--
$400.00Jan 15$18.80$22.30$20.55$29.35 09/11$18.65–$40.15$20.55--
$400.00Feb 19$25.00$28.10$26.55$25.40 09/25$24.65–$45.60$25.40--
$400.00Nov 19$47.50$52.50$50.00$47.75 09/21$47.00–$66.00$47.75--
$480.00Oct 16$42.90$45.90$44.40$76.50 08/11$35.65–$90.70$44.40--
$480.00Nov 20$54.10$58.30$56.20$74.60 08/13$49.60–$94.00$56.20--
$390.00Oct 16$0.00$4.40$2.20$2.00 09/25$2.20–$17.55$2.00--
$390.00Nov 20$9.50$13.40$11.45$11.27 09/21$10.10–$29.25$11.27--
$390.00Dec 18$12.60$16.90$14.75$31.09 09/04$13.30–$32.25$14.75--
$390.00Apr 16$25.60$30.40$28.00$36.27 09/11$25.35–$44.30$28.00--
$390.00May 21$30.40$34.90$32.65$42.98 08/13$29.65–$48.55$32.65--
$490.00Feb 19$73.50$77.00$75.25--$75.25–$75.25—$73.501
$380.00Oct 16$0.00$3.30$1.65$0.97 09/25$1.05–$13.15$0.97--
$380.00Nov 20$7.00$11.10$9.05$7.88 09/24$7.90–$24.35$7.88--
$380.00Dec 18$10.40$14.20$12.30$14.56 09/18$10.85–$27.35$12.30--
$380.00Feb 19$18.00$22.40$20.20$18.10 09/24$18.30–$35.25$18.10--
$380.00Aug 20$33.50$38.50$36.00$32.10 09/21$33.25–$50.25$33.50--
$500.00Oct 16$60.50$64.80$62.65$95.50 09/10$52.35–$110.55$62.65--
$500.00Jan 15$74.80$78.90$76.85$76.00 09/21$69.20–$113.90$76.00--
$370.00Oct 16$0.00$4.00$2.00$1.81 09/18$0.73–$9.65$1.81--
$370.00Nov 20$5.00$9.10$7.05$6.28 09/24$6.35–$19.85$6.28--
$370.00Dec 18$7.50$12.30$9.90$10.30 09/21$8.95–$22.95$9.90--
$370.00Jan 15$10.00$14.60$12.30$15.36 09/18$11.00–$25.60$12.30--
$370.00Feb 19$15.00$19.40$17.20$29.20 09/04$15.75–$30.85$17.20--
$370.00May 21$23.30$27.50$25.40$28.15 09/15$23.25–$39.25$25.40--
$370.00Nov 19$35.50$40.50$38.00$34.10 09/21$35.50–$51.00$35.50--
$510.00Oct 16$70.30$74.50$72.40$105.50 09/10$61.80–$120.55$72.40--
$360.00Oct 16$0.00$3.90$1.95$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$3.50$7.60$5.55$5.15 09/24$5.15–$16.00$5.15--
$360.00Feb 19$12.50$16.60$14.55$13.90 09/25$13.40–$26.85$13.90--
$360.00Aug 20$26.50$31.50$29.00$30.50 09/15$26.50–$41.00$29.00--
$360.00Nov 19$32.00$37.00$34.50$38.19 09/18$32.55–$46.50$34.50--
$520.00Oct 16$80.00$84.30$82.15$115.50 09/10$70.75–$130.30$82.15--
$350.00Oct 16$0.00$0.60$0.30$1.17 09/15$0.30–$4.85$0.30--
$350.00Nov 20$2.00$6.70$4.35$12.86 09/08$3.95–$13.00$4.35--
$350.00Dec 18$4.10$8.40$6.25$7.50 09/18$5.85–$15.80$6.25--
$350.00Feb 19$10.50$14.10$12.30$12.70 09/25$10.90–$22.90$12.30--
$350.00Apr 16$13.50$18.00$15.75$15.11 09/25$14.60–$26.65$15.11--
$350.00Aug 20$23.50$28.50$26.00$41.93 08/20$24.00–$36.75$26.00--
$350.00Nov 19$29.00$34.00$31.50$42.50 08/26$29.25–$42.00$31.50--
$530.00Oct 16$89.90$94.20$92.05$125.00 09/01$80.75–$140.30$92.05--
$340.00Oct 16$0.00$3.60$1.80$2.26 09/11$0.95–$3.40$1.80--
$340.00Nov 20$1.00$5.70$3.35$10.12 09/08$3.10–$10.20$3.35--
$340.00Feb 19$8.50$12.50$10.50$9.60 09/24$9.30–$19.75$9.60--
$340.00Apr 16$11.50$15.60$13.55$13.03 09/25$12.40–$23.35$13.03--
$540.00Oct 16$100.10$104.20$102.15$135.00 09/01$90.40–$150.30$102.15--
$540.00Nov 20$103.30$107.80$105.55$116.50 09/15$95.05–$150.30$105.55--
$540.00Nov 19$129.00$134.00$131.50$148.00 08/10$124.00–$162.50$131.50--
$330.00Oct 16$0.00$3.90$1.95$3.90 09/09$1.18–$2.50$1.95--
$330.00Nov 20$0.05$4.90$2.48$10.55 08/25$2.35–$8.00$2.48--
$330.00Dec 18$2.00$5.60$3.80$8.10 09/09$3.65–$10.35$3.80--
$330.00Jan 15$3.00$7.30$5.15$17.00 08/20$4.70–$12.45$5.15--
$330.00Feb 19$6.50$10.80$8.65$7.90 09/24$7.70–$16.75$7.90--
$320.00Oct 16$0.00$3.90$1.95$3.70 08/28$1.18–$2.50$1.95--
$320.00Nov 20$0.00$4.40$2.20$5.00 09/04$2.15–$6.45$2.20--
$320.00Feb 19$5.00$9.00$7.00$6.30 09/24$6.45–$14.15$6.30--
$320.00Apr 16$7.50$11.70$9.60$17.30 09/02$8.90–$17.35$9.60--
$560.00Nov 20$121.10$126.00$123.55$155.50 09/10$112.85–$170.20$123.55--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.00$1.17--
$310.00Dec 18$0.00$4.60$2.30$5.60 08/13$2.25–$6.65$2.30--
$310.00Feb 19$4.00$7.80$5.90$10.90 09/04$5.30–$11.75$5.90--

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 17
Total Puts 16
Put/Call Ratio 0.94
Net Difference 1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,210
Total Puts 1,317
Average Put/Call Ratio 1.02
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