Tour v529
FFIV
F5 INC
$445.18 +1.62%
$451.19 (+1.35%)🌙
as of 10/01 12:00 AM
(9/29 18:28) ◀
|
Wednesday, September 30, 2026 (12:00am)
January 2026
|
▶ (10/1 18:21)
◀ 9/30 00:00 ▶

Option Volume

Detail
ℹ
Current (10/01) 187
Calls: 139 (74%)
Puts: 48 (26%)
Prior (09/29) 33
Calls: 17 (52%)
Puts: 16 (48%)
Current vs Prior +466.67%
Calls: +717.65% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 4,465
Calls: 3,156 (71%)
Puts: 1,309 (29%)
Prior 7-Day Average 637
Calls: 450 (71%)
Puts: 187 (29%)
Current vs Prior 7-Day Avg -70.68%
Calls: -69.17%
Puts: -74.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $382.1K
Calls: $343.4K (90%)
Puts: $38.7K (10%)
Prior (09/29) $193.3K
Calls: $141.3K (73%)
Puts: $52.1K (27%)
Current vs Prior +97.65%
Calls: +143.06%
Puts: -25.60%
Prior 7-Day Total $6.68M
Calls: $3.89M (58%)
Puts: $2.78M (42%)
Prior 7-Day Average $953.7K
Calls: $556.3K (58%)
Puts: $397.4K (42%)
Current vs Prior 7-Day Avg -59.93%
Calls: -38.26%
Puts: -90.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.35
Prior (09/29) 0.94
Current vs Prior -63.31%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -68.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 1,234
Calls: 808 (65%)
Puts: 426 (35%)
Prior (09/29) 103
Calls: 18 (17%)
Puts: 85 (83%)
Current vs Prior +1098.06%
Prior 7-Day Total 10,165
Calls: 8,101 (80%)
Puts: 2,064 (20%)
Prior 7-Day Average 1,452
Calls: 1,157 (80%)
Puts: 294 (20%)
Current vs Prior 7-Day Avg -15.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.17% | 15.47%
Prior 7.76% | 15.58%
Current vs Prior -7.67% | -0.73%
Prior 7-Day Avg 7.87% | 15.01%
Current vs 7-Day Avg -9.00% | +3.07%
Prior 7-Day Eod 7.76% | 15.58%
Current vs 7-Day Eod -7.67% | -0.73%
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 90% of dollar volume in calls ($343.4K) vs puts ($38.7K). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 467% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (139 calls vs 48 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8.9%, best 8.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1637.6040.90$39.258.4%10.85168
$420.00Oct 1629.2032.10$30.659.5%10.7930
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 0.72, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1637.6040.90$39.258.4%10.85168
$420.00Oct 1629.2032.10$30.659.5%10.7930
$430.00Oct 1621.7024.60$23.1512.5%60.69--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1613.5016.90$15.2022.4%10.5442

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 136, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 163.207.10$5.1575.7%260.26386
$480.00Oct 161.004.40$2.70125.9%190.16--
$500.00Oct 160.052.30$1.17192.3%190.08--
$510.00Oct 160.003.00$1.50200.0%190.08--
$430.00Oct 1621.7024.60$23.1512.5%60.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 160.002.35$1.18199.2%190.06261
$350.00Oct 160.000.60$0.30200.0%150.02--
$400.00Oct 160.454.40$2.43162.6%10.12--
$410.00Oct 161.205.00$3.10122.6%10.1542
$420.00Oct 162.306.70$4.5097.8%10.2274

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. 10 found (best R:R 13.93, avg 8.97)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$450.00Oct 16$11.70$8.30$11.7069%0.71$441.70
$480.00$500.00Oct 16$1.53$18.47$1.5316%12.07$481.53
$450.00$470.00Oct 16$6.30$13.70$6.3046%2.17$456.30
$470.00$480.00Oct 16$2.45$7.55$2.4526%3.08$472.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Oct 16$0.67$9.33$0.6715%13.93$409.33
$420.00$410.00Oct 16$1.40$8.60$1.4022%6.14$418.60
$400.00$380.00Oct 16$1.25$18.75$1.2512%15.00$398.75
$440.00$420.00Oct 16$5.60$14.40$5.6042%2.57$434.40
$450.00$440.00Oct 16$5.10$4.90$5.1054%0.96$444.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.32, avg 0.20)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$2.45$2.45$7.5574%0.32$472.45
$450.00$470.00Oct 16$6.30$6.30$13.7054%0.46$456.30
$480.00$500.00Oct 16$1.53$1.53$18.4784%0.08$481.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$350.00Oct 16$0.88$0.88$29.1294%0.03$379.12
$440.00$420.00Oct 16$5.60$5.60$14.4058%0.39$434.40
$400.00$380.00Oct 16$1.25$1.25$18.7588%0.07$398.75
$420.00$410.00Oct 16$1.40$1.40$8.6078%0.16$418.60
$410.00$400.00Oct 16$0.67$0.67$9.3385%0.07$409.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.99% of stock, avg 7.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$11.45$15.20$26.65$423.35$476.655.99%
$420.00Oct 16$30.65$4.50$35.15$384.85$455.157.90%
$410.00Oct 16$39.25$3.10$42.35$367.65$452.359.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.53% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$380.00Oct 16$1.17$1.18$2.35$377.65$502.35
$510.00$380.00Oct 16$1.50$1.18$2.68$377.32$512.68
$500.00$400.00Oct 16$1.17$2.43$3.60$396.40$503.60
$510.00$400.00Oct 16$1.50$2.43$3.93$396.07$513.93
$480.00$380.00Oct 16$2.70$1.18$3.88$376.12$483.88
$500.00$410.00Oct 16$1.17$3.10$4.27$405.73$504.27
$510.00$410.00Oct 16$1.50$3.10$4.60$405.40$514.60
$480.00$400.00Oct 16$2.70$2.43$5.13$394.87$485.13
$480.00$410.00Oct 16$2.70$3.10$5.80$404.20$485.80
$500.00$420.00Oct 16$1.17$4.50$5.67$414.33$505.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.63, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420470/480Oct 16$3.85$6.1553%0.63$416.15$473.85
400/410470/480Oct 16$3.12$6.8859%0.45$406.88$473.12
380/400480/500Oct 16$2.78$17.2272%0.16$397.22$482.78
380/400470/480Oct 16$3.70$16.3063%0.23$396.30$473.70
400/410480/500Oct 16$2.20$17.8068%0.12$407.80$482.20
350/380480/500Oct 16$2.41$27.5978%0.09$377.59$482.41
410/420480/500Oct 16$2.93$17.0762%0.17$417.07$482.93
350/380470/480Oct 16$3.33$26.6769%0.12$376.67$473.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.70, cheapest $0.73)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Oct 16$5.40$14.6043%2.70
$410.00$420.00$430.00Oct 16$1.10$8.9016%8.09
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.73$9.2710%12.70

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 $-0.25, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Oct 16-$0.25$9.75
$500.00$510.001:2Oct 16-$1.83$8.17
$430.00$450.001:2Oct 16$0.25$19.75
$450.00$470.001:2Oct 16$1.15$18.85
$480.00$500.001:2Oct 16$0.36$19.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Oct 16-$1.70$8.30
$450.00$440.001:2Oct 16-$5.00$5.00
$410.00$400.001:2Oct 16-$1.76$8.24
$440.00$420.001:2Oct 16$1.10$18.90
$400.00$380.001:2Oct 16$0.07$19.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.25%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 16$10.000.461.1%2.25%3.33%6--
$470.00Oct 16$3.200.265.6%0.72%6.29%26386
$480.00Oct 16$1.000.167.8%0.22%8.05%19--

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 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 $430.00 11-19 call last traded $102.50 on 09/25 (now $98.50/$102.50) — try a limit near $100.50. Also watch the $420.00 12-18 call last traded $55.81 on 09/21 (now $52.00/$54.40) — try a limit near $53.20; the $430.00 11-20 call last traded $43.50 on 09/25 (now $40.10/$42.90) — try a limit near $41.50. Most tradeable put: the $450.00 11-20 put last traded $38.48 on 09/24 (now $31.00/$34.70) — try a limit near $32.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$10.00$12.90$11.45$14.15 09/25$2.45–$18.00$11.45--
$450.00Nov 20$29.20$33.00$31.10$33.30 09/25$11.15–$35.35$31.10--
$450.00Dec 18$34.70$38.90$36.80$35.67 09/21$14.35–$40.35$35.67--
$450.00Jan 15$40.00$43.50$41.75$31.76 09/18$17.45–$45.30$40.00--
$450.00Feb 19$48.00$52.50$50.25$30.00 08/18$23.65–$53.85$48.00--
$450.00May 21$63.90$68.00$65.95$41.00 09/01$35.55–$69.00$63.90--
$450.00Nov 19$89.00$93.00$91.00$96.50 09/24$56.25–$94.00$91.00--
$440.00Oct 16$15.10$18.30$16.70$26.79 09/24$3.83–$23.35$16.70--
$440.00Nov 20$34.00$38.00$36.00$43.70 09/24$13.70–$40.40$36.0061
$440.00Dec 18$40.30$43.50$41.90$44.10 09/25$16.75–$45.50$41.90--
$440.00Jan 15$45.70$48.50$47.10$37.00 08/06$20.00–$50.00$45.70--
$440.00Feb 19$53.00$57.40$55.20$37.55 09/14$27.05–$58.65$53.00--
$440.00May 21$68.90$73.00$70.95$40.00 09/04$38.75–$73.80$68.90--
$460.00Oct 16$6.00$9.90$7.95$11.00 09/25$2.25–$12.95$7.95--
$460.00Nov 20$24.50$28.40$26.45$33.50 09/24$9.30–$30.60$26.45--
$460.00Dec 18$30.10$34.10$32.10$16.90 09/09$11.75–$35.75$30.10--
$460.00Jan 15$35.30$39.00$37.15$28.10 09/18$14.95–$40.40$35.30--
$460.00Feb 19$44.00$47.40$45.70$49.30 09/25$21.00–$49.05$45.70--
$460.00Apr 16$52.10$56.50$54.30$61.00 09/24$26.80–$57.00$54.30--
$460.00May 21$59.30$63.50$61.40$38.60 08/31$32.25–$64.35$59.30--
$460.00Nov 19$84.00$88.50$86.25$60.00 07/30$52.75–$89.50$84.00--
$430.00Oct 16$21.70$24.60$23.15$27.00 09/25$5.35–$29.85$23.15--
$430.00Nov 20$40.10$42.90$41.50$43.50 09/25$16.80–$45.95$41.5094
$430.00Dec 18$45.90$49.00$47.45$37.85 09/18$20.10–$51.00$45.90--
$430.00Jan 15$50.40$54.00$52.20$34.10 08/27$23.30–$55.75$50.40--
$430.00Feb 19$58.30$62.60$60.45$47.15 08/03$30.25–$64.05$58.30--
$430.00Apr 16$66.30$70.50$68.40$47.52 08/27$36.50–$71.75$66.30--
$430.00May 21$74.80$77.50$76.15$42.10 08/19$42.55–$79.00$74.80--
$430.00Nov 19$98.50$102.50$100.50$102.50 09/25$63.50–$103.50$100.505
$470.00Oct 16$3.20$7.10$5.15$6.80 09/25$1.30–$9.80$5.15386
$470.00Nov 20$20.50$24.60$22.55$25.22 09/21$7.75–$27.15$22.55--
$470.00Dec 18$27.70$29.90$28.80$30.12 09/21$9.85–$31.25$28.80--
$470.00Jan 15$31.20$35.00$33.10$12.55 09/08$12.80–$36.05$31.20--
$470.00Feb 19$39.50$42.90$41.20$44.90 09/25$18.65–$44.95$41.20--
$470.00May 21$55.40$59.50$57.45$38.30 09/14$29.60–$59.85$55.40--
$470.00Nov 19$79.50$84.50$82.00$70.80 09/15$49.50–$85.00$79.50--
$420.00Oct 16$29.20$32.10$30.65$33.76 09/25$8.15–$37.10$30.6530
$420.00Nov 20$45.40$49.50$47.45$50.49 09/21$19.45–$51.95$47.45--
$420.00Dec 18$52.00$54.40$53.20$55.81 09/21$23.20–$57.10$53.2054
$420.00Jan 15$55.90$59.50$57.70$53.00 09/21$27.00–$61.25$55.90--
$420.00Feb 19$64.00$68.00$66.00$50.00 08/14$34.10–$69.75$64.00--
$420.00Aug 20$91.00$96.00$93.50$75.50 09/15$57.25–$97.00$91.00--
$420.00Nov 19$103.50$107.50$105.50$107.70 09/25$67.25–$108.50$105.50--
$480.00Oct 16$1.00$4.40$2.70$4.00 09/25$1.85–$6.75$2.70--
$480.00Nov 20$17.00$21.00$19.00$12.60 08/27$6.30–$22.65$17.00--
$480.00Jan 15$27.40$31.00$29.20$23.02 09/18$11.00–$32.05$27.40--
$480.00Feb 19$36.00$39.10$37.55$26.58 07/29$16.20–$40.75$36.00--
$480.00May 21$50.90$55.00$52.95$32.50 08/31$26.85–$55.75$50.90--
$480.00Nov 19$76.00$80.50$78.25$52.39 08/28$46.50–$81.00$76.00--
$410.00Oct 16$37.60$40.90$39.25$39.65 09/25$10.45–$45.20$39.25168
$410.00Nov 20$51.90$56.00$53.95$34.00 09/14$23.55–$58.60$51.90--
$410.00Dec 18$57.20$61.00$59.10$26.90 09/08$27.40–$63.60$57.20--
$410.00Jan 15$63.10$65.10$64.10$54.00 09/18$30.85–$67.75$63.10--
$410.00Feb 19$69.70$73.90$71.80$46.20 08/26$38.00–$75.75$69.70--
$410.00May 21$85.30$88.50$86.90$59.50 09/09$50.35–$89.75$85.30--
$410.00Aug 20$96.50$101.50$99.00$64.00 09/09$61.50–$102.50$96.50--
$410.00Nov 19$107.50$112.50$110.00$113.21 09/25$71.25–$114.00$110.00--
$490.00Oct 16$1.30$2.60$1.95$3.70 09/25$1.00–$4.70$1.95--
$490.00Nov 20$14.00$17.60$15.80$7.05 08/19$5.30–$18.95$14.00--
$490.00Dec 18$18.70$23.00$20.85$22.80 09/25$7.00–$23.75$20.85--
$490.00Jan 15$23.90$27.50$25.70$27.70 09/25$9.25–$28.15$25.70--
$490.00Feb 19$32.00$36.10$34.05$37.10 09/25$14.25–$36.90$34.05--
$400.00Oct 16$46.60$49.80$48.20$34.82 09/18$14.05–$53.60$46.60--
$400.00Nov 20$58.70$62.80$60.75$37.50 09/14$27.30–$65.60$58.70--
$400.00Dec 18$63.80$67.50$65.65$67.75 09/25$31.35–$70.30$65.65--
$400.00Nov 19$113.00$118.00$115.50$92.00 09/11$75.75–$119.50$113.00--
$500.00Oct 16$0.05$2.30$1.17$3.14 09/21$0.75–$3.35$1.17--
$500.00Nov 20$11.70$15.00$13.35$14.30 09/25$4.28–$16.25$13.3510
$500.00Dec 18$16.30$20.20$18.25$11.50 09/15$5.70–$20.90$16.30--
$500.00Jan 15$20.80$24.50$22.65$27.03 09/24$7.85–$25.20$22.65--
$500.00May 21$43.70$47.90$45.80$27.20 08/31$22.25–$48.05$43.70--
$500.00Aug 20$55.50$60.50$58.00$64.24 09/24$32.00–$61.25$58.00--
$500.00Nov 19$68.00$73.00$70.50$69.15 09/25$41.00–$73.00$69.15--
$390.00Oct 16$55.90$59.40$57.65$57.82 09/25$18.90–$62.85$57.65--
$390.00Nov 20$66.30$69.50$67.90$41.10 09/09$31.85–$73.20$66.30--
$390.00Dec 18$70.90$75.00$72.95$75.60 09/25$36.15–$77.55$72.95--
$390.00Jan 15$75.40$79.00$77.20$47.50 09/09$39.65–$81.20$75.40--
$390.00Feb 19$82.10$86.50$84.30$72.52 09/15$46.80–$88.80$82.10--
$390.00May 21$96.40$100.50$98.45$69.60 09/09$59.30–$101.95$96.40--
$390.00Aug 20$107.50$112.50$110.00$111.00 09/25$70.25–$114.00$110.00--
$390.00Nov 19$118.50$123.50$121.00$88.70 09/10$80.00–$125.00$118.50--
$510.00Oct 16$0.00$3.00$1.50$2.30 09/21$1.48–$2.88$1.50--
$510.00May 21$40.20$45.00$42.60$24.90 08/31$20.25–$44.55$40.20--
$380.00Oct 16$65.40$68.60$67.00$34.80 09/09$24.25–$72.25$65.40--
$380.00Dec 18$78.40$82.50$80.45$52.30 09/09$41.00–$85.15$78.40--
$380.00Jan 15$81.90$86.00$83.95$50.00 08/26$44.65–$88.65$81.90--
$380.00Feb 19$89.00$93.50$91.25$63.00 08/31$51.85–$95.75$89.00--
$380.00May 21$103.00$106.50$104.75$75.50 09/09$64.35–$108.20$103.00--
$380.00Aug 20$113.50$118.50$116.00$85.50 09/09$75.00–$120.25$113.50--
$380.00Nov 19$124.50$129.50$127.00$93.62 09/10$84.85–$131.00$124.50--
$520.00Oct 16$0.00$3.50$1.75$3.29 08/06$1.35–$2.50$1.75--
$520.00Dec 18$10.90$15.30$13.10$17.49 09/24$3.93–$15.20$13.10--
$520.00Jan 15$15.40$19.00$17.20$12.70 08/14$5.85–$19.55$15.40--
$520.00May 21$36.90$41.00$38.95$22.70 08/31$18.40–$41.15$36.90--
$370.00Oct 16$75.20$78.70$76.95$60.50 09/15$30.35–$81.80$75.20--
$370.00Jan 15$89.60$94.00$91.80$51.50 09/08$50.35–$96.45$89.60--
$370.00Feb 19$96.10$100.70$98.40$69.60 08/31$57.30–$102.80$96.10--
$370.00May 21$109.20$113.50$111.35$80.78 09/09$69.70–$115.10$109.20--
$370.00Aug 20$120.00$125.00$122.50$91.00 09/09$80.00–$126.25$120.00--
$370.00Nov 19$130.50$135.50$133.00$100.10 09/09$89.75–$137.25$130.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$13.50$16.90$15.20$43.61 08/27$15.20–$62.05$15.2042
$450.00Nov 20$31.00$34.70$32.85$38.48 09/24$32.30–$68.75$32.854
$450.00Dec 18$35.00$39.00$37.00$60.20 08/31$35.90–$70.70$37.00--
$450.00Jan 15$39.40$42.00$40.70$68.80 08/07$38.45–$72.75$40.70--
$450.00Feb 19$45.00$49.00$47.00$48.70 09/24$45.70–$77.15$47.00--
$450.00Nov 19$68.50$73.50$71.00$70.97 09/21$70.00–$96.00$70.97--
$440.00Oct 16$8.50$11.70$10.10$12.65 09/25$10.10–$52.90$10.10--
$440.00Nov 20$26.30$29.80$28.05$28.17 09/25$27.35–$61.15$28.05--
$440.00Dec 18$30.20$34.00$32.10$47.33 09/11$31.00–$63.20$32.10--
$440.00Jan 15$34.40$37.50$35.95$35.80 09/21$34.05–$65.30$35.80--
$440.00Feb 19$40.00$44.10$42.05$43.40 09/25$40.75–$70.30$42.05--
$440.00May 21$50.40$54.50$52.45$76.80 09/04$50.55–$77.70$52.45--
$460.00Nov 20$36.50$40.00$38.25$39.40 09/25$37.50–$76.80$38.25--
$460.00Dec 18$41.20$44.30$42.75$76.79 09/04$41.25–$78.35$42.75--
$460.00Feb 19$50.50$54.50$52.50$49.80 09/24$51.00–$84.60$50.50--
$460.00Nov 19$74.50$79.10$76.80$108.00 07/30$75.50–$102.50$76.80--
$430.00Oct 16$5.80$8.80$7.30$8.26 09/25$7.30–$44.50$7.30--
$430.00Nov 20$21.10$25.40$23.25$25.30 09/21$23.20–$53.90$23.25--
$430.00Dec 18$25.80$29.40$27.60$29.45 09/21$26.90–$56.20$27.60--
$430.00Jan 15$29.40$32.50$30.95$47.20 08/12$29.60–$58.40$30.95--
$430.00Feb 19$35.00$39.40$37.20$38.60 09/25$36.25–$63.60$37.20--
$430.00May 21$45.90$49.50$47.70$69.30 09/04$45.95–$71.40$47.70--
$470.00Oct 16$27.00$30.50$28.75$68.00 08/11$28.75–$80.95$28.75--
$470.00Nov 20$42.50$45.90$44.20$74.00 09/09$43.25–$85.05$44.20--
$470.00Feb 19$56.50$60.20$58.35$58.80 09/25$56.35–$92.15$58.35--
$470.00May 21$66.60$71.00$68.80$64.70 09/24$66.40–$98.55$66.60--
$420.00Oct 16$2.30$6.70$4.50$5.10 09/24$4.50–$36.70$4.5074
$420.00Nov 20$17.00$21.50$19.25$20.76 09/25$18.95–$46.90$19.25--
$420.00Dec 18$21.10$25.30$23.20$41.50 08/31$22.55–$49.60$23.20--
$420.00Jan 15$24.60$28.50$26.55$26.00 09/21$25.50–$51.85$26.00--
$420.00Feb 19$30.50$35.20$32.85$33.10 09/25$31.95–$57.25$32.85--
$480.00Oct 16$34.50$38.50$36.50$76.50 08/11$35.65–$90.70$36.50--
$480.00Nov 20$49.00$52.70$50.85$74.60 08/13$49.60–$94.00$50.85--
$410.00Oct 16$1.20$5.00$3.10$3.50 09/25$3.10–$29.25$3.1042
$410.00Nov 20$13.40$18.00$15.70$16.24 09/21$15.20–$40.80$15.70--
$410.00Dec 18$17.30$21.50$19.40$20.10 09/21$19.10–$43.20$19.40--
$410.00Jan 15$20.70$24.50$22.60$33.86 09/11$21.65–$45.70$22.60--
$410.00Apr 16$31.60$35.50$33.55$37.00 09/21$32.75–$55.15$33.55--
$410.00Nov 19$49.50$54.50$52.00$51.97 09/21$51.00–$71.50$51.97--
$400.00Oct 16$0.45$4.40$2.43$2.60 09/25$1.95–$23.05$2.43--
$400.00Nov 20$11.50$14.60$13.05$12.50 09/25$12.70–$34.80$12.50--
$400.00Dec 18$14.00$18.50$16.25$16.40 09/21$16.05–$37.65$16.25--
$400.00Jan 15$17.20$21.00$19.10$29.35 09/11$18.65–$40.15$19.10--
$400.00Feb 19$23.00$27.40$25.20$25.40 09/25$24.65–$45.60$25.20--
$400.00Nov 19$45.50$50.50$48.00$47.75 09/21$47.00–$66.00$47.75--
$500.00Oct 16$53.40$56.80$55.10$95.50 09/10$52.35–$110.55$55.10--
$500.00Jan 15$70.30$73.50$71.90$76.00 09/21$69.20–$113.90$71.90--
$390.00Oct 16$0.00$4.00$2.00$2.00 09/25$2.00–$17.55$2.00--
$390.00Nov 20$7.90$12.00$9.95$11.27 09/21$9.95–$29.25$9.95--
$390.00Dec 18$11.30$15.50$13.40$31.09 09/04$13.30–$32.25$13.40--
$390.00Apr 16$25.10$28.50$26.80$36.27 09/11$25.35–$44.30$26.803
$390.00May 21$29.10$32.50$30.80$42.98 08/13$29.65–$48.55$30.80--
$510.00Oct 16$63.10$66.40$64.75$105.50 09/10$61.80–$120.55$64.75--
$380.00Oct 16$0.00$2.35$1.18$0.97 09/25$1.05–$13.15$0.97261
$380.00Nov 20$5.50$9.20$7.35$7.88 09/24$7.35–$24.35$7.35--
$380.00Dec 18$8.60$13.50$11.05$14.56 09/18$10.85–$27.35$11.05--
$380.00Feb 19$16.50$20.80$18.65$18.10 09/24$18.30–$35.25$18.10--
$380.00Aug 20$31.50$36.50$34.00$32.10 09/21$33.25–$50.25$32.10--
$520.00Oct 16$72.90$76.20$74.55$115.50 09/10$70.75–$130.30$74.55--
$370.00Oct 16$0.00$3.70$1.85$1.81 09/18$0.73–$9.65$1.81--
$370.00Nov 20$4.00$8.40$6.20$6.28 09/24$6.20–$19.85$6.20--
$370.00Dec 18$6.50$11.10$8.80$10.30 09/21$8.80–$22.95$8.80--
$370.00Jan 15$9.20$13.50$11.35$15.36 09/18$11.00–$25.60$11.35--
$370.00Feb 19$13.50$18.30$15.90$29.20 09/04$15.75–$30.85$15.90--
$370.00May 21$22.30$26.50$24.40$28.15 09/15$23.25–$39.25$24.40--
$370.00Nov 19$33.50$38.50$36.00$34.10 09/21$35.50–$51.00$34.10--
$530.00Oct 16$82.50$87.00$84.75$125.00 09/01$80.75–$140.30$84.75--
$360.00Oct 16$0.00$3.20$1.60$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$2.50$6.80$4.65$5.15 09/24$4.65–$16.00$4.65--
$360.00Feb 19$11.50$15.70$13.60$13.90 09/25$13.40–$26.85$13.60--
$360.00Aug 20$25.00$30.00$27.50$30.50 09/15$26.50–$41.00$27.50--
$360.00Nov 19$30.50$35.50$33.00$38.19 09/18$32.55–$46.50$33.00--
$540.00Oct 16$92.50$96.40$94.45$135.00 09/01$90.40–$150.30$94.45--
$540.00Nov 20$96.50$100.60$98.55$116.50 09/15$95.05–$150.30$98.55--
$540.00Nov 19$124.50$129.50$127.00$148.00 08/10$124.00–$162.50$127.00--
$350.00Oct 16$0.00$0.60$0.30$1.17 09/15$0.30–$4.85$0.30--
$350.00Nov 20$1.50$5.80$3.65$12.86 09/08$3.65–$13.00$3.65--
$350.00Dec 18$3.50$8.00$5.75$7.50 09/18$5.75–$15.80$5.75--
$350.00Feb 19$9.20$13.80$11.50$12.70 09/25$10.90–$22.90$11.50--
$350.00Apr 16$12.60$17.00$14.80$15.11 09/25$14.60–$26.65$14.80--
$350.00Aug 20$22.00$27.00$24.50$41.93 08/20$24.00–$36.75$24.50--
$350.00Nov 19$27.00$32.00$29.50$42.50 08/26$29.25–$42.00$29.50--
$340.00Oct 16$0.00$3.10$1.55$2.26 09/11$0.95–$3.40$1.55--
$340.00Nov 20$0.50$4.90$2.70$10.12 09/08$2.70–$10.20$2.70--
$340.00Feb 19$7.50$11.90$9.70$9.60 09/24$9.30–$19.75$9.60--
$340.00Apr 16$10.50$15.00$12.75$13.03 09/25$12.40–$23.35$12.75--
$560.00Nov 20$114.60$119.00$116.80$155.50 09/10$112.85–$170.20$116.80--
$330.00Oct 16$0.00$3.40$1.70$3.90 09/09$1.18–$2.50$1.70--
$330.00Nov 20$0.05$4.60$2.32$10.55 08/25$2.32–$8.00$2.32--
$330.00Dec 18$1.00$5.70$3.35$8.10 09/09$3.35–$10.35$3.35--
$330.00Jan 15$2.50$7.10$4.80$17.00 08/20$4.70–$12.45$4.80--
$330.00Feb 19$6.00$10.30$8.15$7.90 09/24$7.70–$16.75$7.90--
$320.00Oct 16$0.00$3.60$1.80$3.70 08/28$1.18–$2.50$1.80--
$320.00Nov 20$0.00$3.70$1.85$5.00 09/04$1.85–$6.45$1.85--
$320.00Feb 19$4.50$8.60$6.55$6.30 09/24$6.45–$14.15$6.30--
$320.00Apr 16$7.00$11.50$9.25$17.30 09/02$8.90–$17.35$9.25--
$310.00Oct 16$0.00$3.80$1.90$1.17 08/12$0.98–$2.00$1.17--
$310.00Dec 18$0.05$4.90$2.48$5.60 08/13$2.25–$6.65$2.48--
$310.00Feb 19$3.50$7.50$5.50$10.90 09/04$5.30–$11.75$5.50--

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 139
Total Puts 48
Put/Call Ratio 0.35
Net Difference 91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,156
Total Puts 1,309
Average Put/Call Ratio 1.11
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