Tour v531
FFIV
F5 INC
$443.68 -0.34%
$452.16 (+1.91%)🌙
as of 10/01 06:21 PM
(9/30 00:00) ◀
|
Thursday, October 1, 2026 (6:21pm)
January 2026
|
▶ (10/2 18:20)
◀ 10/1 18:21 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,106
Calls: 547 (49%)
Puts: 559 (51%)
Prior (09/30) 187
Calls: 139 (74%)
Puts: 48 (26%)
Current vs Prior +491.44%
Calls: +293.53% (Calls)
Puts: +1064.58% (Puts)
Prior 7-Day Total 3,243
Calls: 1,970 (61%)
Puts: 1,273 (39%)
Prior 7-Day Average 463
Calls: 281 (61%)
Puts: 181 (39%)
Current vs Prior 7-Day Avg +138.73%
Calls: +94.37%
Puts: +207.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.13M
Calls: $625.7K (55%)
Puts: $507.1K (45%)
Prior (09/30) $382.1K
Calls: $343.4K (90%)
Puts: $38.7K (10%)
Current vs Prior +196.45%
Calls: +82.20%
Puts: +1209.56%
Prior 7-Day Total $6.11M
Calls: $3.49M (57%)
Puts: $2.62M (43%)
Prior 7-Day Average $872.7K
Calls: $498.3K (57%)
Puts: $374.3K (43%)
Current vs Prior 7-Day Avg +29.82%
Calls: +25.57%
Puts: +35.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.02
Prior (09/30) 0.35
Current vs Prior +195.94%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -11.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 1,160
Calls: 694 (60%)
Puts: 466 (40%)
Prior (09/30) 1,234
Calls: 808 (65%)
Puts: 426 (35%)
Current vs Prior -6.00%
Prior 7-Day Total 8,778
Calls: 6,576 (75%)
Puts: 2,202 (25%)
Prior 7-Day Average 1,254
Calls: 939 (75%)
Puts: 314 (25%)
Current vs Prior 7-Day Avg -7.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.34% | 15.75%
Prior 7.17% | 15.47%
Current vs Prior +2.38% | +1.87%
Prior 7-Day Avg 8.25% | 15.82%
Current vs 7-Day Avg -11.06% | -0.41%
Prior 7-Day Eod 7.17% | 15.47%
Current vs 7-Day Eod +2.38% | +1.87%
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

Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 491% vs prior - elevated interest. Volume explosion - 139% above 7-day average (1,106 vs avg 463). Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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 3 of results (avg 5.3%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 1673.4076.60$75.004.3%70.93--
$380.00Oct 1663.7066.90$65.304.9%80.95--
$400.00Oct 1644.9048.00$46.456.7%10.91--
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 0.91, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1663.7066.90$65.304.9%80.95--
$370.00Oct 1673.4076.60$75.004.3%70.93--
$400.00Oct 1644.9048.00$46.456.7%10.91--
$410.00Oct 1635.7039.50$37.6010.1%10.85--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 934, top 230)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.551.50$1.0293.1%2300.07113
$490.00Oct 160.052.50$1.27192.9%2240.09243
$380.00Oct 1663.7066.90$65.304.9%80.95--
$370.00Oct 1673.4076.60$75.004.3%70.93--
$470.00Oct 162.505.80$4.1579.5%30.23--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.452.55$1.50140.0%2300.09133
$380.00Oct 160.101.90$1.00180.0%2240.05242
$430.00Oct 165.209.50$7.3558.5%30.32--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 0.51, avg 13.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Oct 16$26.45$13.55$26.4585%0.51$436.45
$490.00$500.00Oct 16$0.25$9.75$0.259%39.00$490.25
$450.00$460.00Oct 16$4.10$5.90$4.1045%1.44$454.10
$460.00$470.00Oct 16$2.90$7.10$2.9033%2.45$462.90
$470.00$490.00Oct 16$2.88$17.12$2.8823%5.94$472.88
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$380.00Oct 16$0.50$19.50$0.509%39.00$399.50
$430.00$400.00Oct 16$5.85$24.15$5.8532%4.13$424.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.24, avg 0.26)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$490.00Oct 16$2.88$2.88$17.1277%0.17$472.88
$460.00$470.00Oct 16$2.90$2.90$7.1067%0.41$462.90
$450.00$460.00Oct 16$4.10$4.10$5.9055%0.69$454.10
$490.00$500.00Oct 16$0.25$0.25$9.7591%0.03$490.25
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$400.00Oct 16$5.85$5.85$24.1568%0.24$424.15
$400.00$380.00Oct 16$0.50$0.50$19.5091%0.03$399.50

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. 1 found (cheapest 10.81% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Oct 16$46.45$1.50$47.95$352.05$447.9510.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.46% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$380.00Oct 16$1.02$1.00$2.02$377.98$502.02
$490.00$380.00Oct 16$1.27$1.00$2.27$377.73$492.27
$500.00$400.00Oct 16$1.02$1.50$2.52$397.48$502.52
$490.00$400.00Oct 16$1.27$1.50$2.77$397.23$492.77
$470.00$380.00Oct 16$4.15$1.00$5.15$374.85$475.15
$470.00$400.00Oct 16$4.15$1.50$5.65$394.35$475.65
$460.00$380.00Oct 16$7.05$1.00$8.05$371.95$468.05
$490.00$430.00Oct 16$1.27$7.35$8.62$421.38$498.62
$500.00$430.00Oct 16$1.02$7.35$8.37$421.63$508.37
$460.00$400.00Oct 16$7.05$1.50$8.55$391.45$468.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.04, avg credit $5.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/400490/500Oct 16$0.75$19.2582%0.04$399.25$490.75
380/400470/490Oct 16$3.38$16.6268%0.20$396.62$473.38
380/400460/470Oct 16$3.40$16.6058%0.20$396.60$463.40
400/430490/500Oct 16$6.10$23.9059%0.26$423.90$496.10
400/430470/490Oct 16$8.73$21.2745%0.41$421.27$478.73
400/430460/470Oct 16$8.75$21.2534%0.41$421.25$468.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.33, cheapest $1.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$1.20$8.8022%7.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$1.25$8.75
$450.00$460.001:2Oct 16-$2.95$7.05
$490.00$500.001:2Oct 16-$0.77$9.23
$410.00$450.001:2Oct 16$15.30$24.70
$470.00$490.001:2Oct 16$1.61$18.39
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Oct 16-$0.50$19.50
$430.00$400.001:2Oct 16$4.35$25.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.19%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 16$9.700.451.4%2.19%3.61%161
$460.00Oct 16$5.500.333.7%1.24%4.92%249
$470.00Oct 16$2.500.235.9%0.56%6.50%3--
$500.00Oct 16$0.550.0712.7%0.12%12.82%230113

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 $410.00 11-19 call last traded $113.21 on 09/25 (now $107.00/$111.00) — try a limit near $109.00. Also watch the $400.00 11-19 call last traded $92.00 on 09/11 (now $111.50/$116.00) — try a limit near $111.50; the $420.00 11-19 call last traded $107.70 on 09/25 (now $101.30/$106.00) — try a limit near $103.65. Most tradeable put: the $450.00 02-19 put last traded $48.70 on 09/24 (now $47.60/$50.50) — try a limit near $48.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$14.00$18.30$16.15$26.79 09/24$3.83–$23.35$16.15--
$440.00Nov 20$33.90$37.30$35.60$43.70 09/24$13.70–$40.40$35.60--
$440.00Dec 18$39.70$43.00$41.35$44.10 09/25$16.75–$45.50$41.35--
$440.00Jan 15$44.30$48.00$46.15$37.00 08/06$20.00–$50.00$44.304
$440.00Feb 19$53.50$57.00$55.25$37.55 09/14$27.05–$58.65$53.50--
$440.00May 21$67.60$72.00$69.80$40.00 09/04$38.75–$73.80$67.60--
$450.00Oct 16$9.70$12.60$11.15$14.15 09/25$2.45–$18.00$11.1561
$450.00Nov 20$29.10$32.40$30.75$33.30 09/25$11.15–$35.35$30.75--
$450.00Dec 18$35.10$38.00$36.55$35.67 09/21$14.35–$40.35$35.67--
$450.00Jan 15$39.60$43.00$41.30$31.76 09/18$17.45–$45.30$39.60--
$450.00Feb 19$49.20$52.00$50.60$30.00 08/18$23.65–$53.85$49.201
$450.00May 21$63.10$67.50$65.30$41.00 09/01$35.55–$69.00$63.10--
$450.00Nov 19$87.30$92.00$89.65$96.50 09/24$56.25–$94.00$89.65--
$430.00Oct 16$21.20$23.70$22.45$27.00 09/25$5.35–$29.85$22.45--
$430.00Nov 20$39.70$42.50$41.10$43.50 09/25$16.80–$45.95$41.10--
$430.00Dec 18$44.70$48.00$46.35$37.85 09/18$20.10–$51.00$44.70--
$430.00Jan 15$50.30$53.00$51.65$34.10 08/27$23.30–$55.75$50.30--
$430.00Feb 19$58.50$62.00$60.25$47.15 08/03$30.25–$64.05$58.502
$430.00Apr 16$65.90$69.50$67.70$47.52 08/27$36.50–$71.75$65.90--
$430.00May 21$73.00$77.00$75.00$42.10 08/19$42.55–$79.00$73.00--
$430.00Nov 19$96.30$101.00$98.65$102.50 09/25$63.50–$103.50$98.658
$460.00Oct 16$5.50$8.60$7.05$11.00 09/25$2.25–$12.95$7.0549
$460.00Nov 20$24.40$28.20$26.30$33.50 09/24$9.30–$30.60$26.30--
$460.00Dec 18$30.30$33.70$32.00$16.90 09/09$11.75–$35.75$30.3010
$460.00Jan 15$34.90$38.50$36.70$28.10 09/18$14.95–$40.40$34.9020
$460.00Feb 19$44.70$47.30$46.00$49.30 09/25$21.00–$49.05$46.007
$460.00Apr 16$51.50$55.50$53.50$61.00 09/24$26.80–$57.00$53.50--
$460.00May 21$58.80$63.00$60.90$38.60 08/31$32.25–$64.35$58.80--
$460.00Nov 19$82.50$87.50$85.00$60.00 07/30$52.75–$89.50$82.50--
$420.00Oct 16$27.80$30.60$29.20$33.76 09/25$8.15–$37.10$29.20--
$420.00Nov 20$44.80$48.50$46.65$50.49 09/21$19.45–$51.95$46.65--
$420.00Dec 18$50.60$54.00$52.30$55.81 09/21$23.20–$57.10$52.3056
$420.00Jan 15$55.10$59.00$57.05$53.00 09/21$27.00–$61.25$55.10--
$420.00Feb 19$64.40$67.00$65.70$50.00 08/14$34.10–$69.75$64.40--
$420.00Aug 20$89.60$94.50$92.05$75.50 09/15$57.25–$97.00$89.60--
$420.00Nov 19$101.30$106.00$103.65$107.70 09/25$67.25–$108.50$103.6512
$470.00Oct 16$2.50$5.80$4.15$6.80 09/25$1.30–$9.80$4.15--
$470.00Nov 20$20.30$24.10$22.20$25.22 09/21$7.75–$27.15$22.20--
$470.00Dec 18$26.20$29.70$27.95$30.12 09/21$9.85–$31.25$27.95--
$470.00Jan 15$31.30$34.50$32.90$12.55 09/08$12.80–$36.05$31.30--
$470.00Feb 19$39.90$43.50$41.70$44.90 09/25$18.65–$44.95$41.70--
$470.00May 21$54.70$58.50$56.60$38.30 09/14$29.60–$59.85$54.70--
$470.00Nov 19$78.50$83.50$81.00$70.80 09/15$49.50–$85.00$78.50--
$410.00Oct 16$35.70$39.50$37.60$39.65 09/25$10.45–$45.20$37.60--
$410.00Nov 20$50.30$55.00$52.65$34.00 09/14$23.55–$58.60$50.30--
$410.00Dec 18$56.70$60.00$58.35$26.90 09/08$27.40–$63.60$56.70--
$410.00Jan 15$61.90$65.00$63.45$54.00 09/18$30.85–$67.75$61.90--
$410.00Feb 19$69.50$73.00$71.25$46.20 08/26$38.00–$75.75$69.50--
$410.00May 21$83.50$87.50$85.50$59.50 09/09$50.35–$89.75$83.50--
$410.00Aug 20$95.00$100.00$97.50$64.00 09/09$61.50–$102.50$95.00--
$410.00Nov 19$107.00$111.00$109.00$113.21 09/25$71.25–$114.00$109.0014
$480.00Oct 16$0.50$5.00$2.75$4.00 09/25$1.85–$6.75$2.75--
$480.00Nov 20$17.40$20.60$19.00$12.60 08/27$6.30–$22.65$17.40--
$480.00Jan 15$27.20$31.00$29.10$23.02 09/18$11.00–$32.05$27.207
$480.00Feb 19$35.90$40.00$37.95$26.58 07/29$16.20–$40.75$35.9023
$480.00May 21$50.70$54.90$52.80$32.50 08/31$26.85–$55.75$50.70--
$480.00Nov 19$74.80$79.50$77.15$52.39 08/28$46.50–$81.00$74.80--
$400.00Oct 16$44.90$48.00$46.45$34.82 09/18$14.05–$53.60$44.90--
$400.00Nov 20$57.60$61.80$59.70$37.50 09/14$27.30–$65.60$57.60--
$400.00Dec 18$63.10$66.90$65.00$67.75 09/25$31.35–$70.30$65.00--
$400.00Nov 19$111.50$116.00$113.75$92.00 09/11$75.75–$119.50$111.5011
$490.00Oct 16$0.05$2.50$1.27$3.70 09/25$1.00–$4.70$1.27243
$490.00Nov 20$14.30$17.60$15.95$7.05 08/19$5.30–$18.95$14.30--
$490.00Dec 18$18.90$22.80$20.85$22.80 09/25$7.00–$23.75$20.85--
$490.00Jan 15$23.70$27.50$25.60$27.70 09/25$9.25–$28.15$25.60--
$490.00Feb 19$32.30$36.50$34.40$37.10 09/25$14.25–$36.90$34.40--
$390.00Oct 16$54.20$57.20$55.70$57.82 09/25$18.90–$62.85$55.70--
$390.00Nov 20$64.70$69.20$66.95$41.10 09/09$31.85–$73.20$64.70--
$390.00Dec 18$69.70$74.00$71.85$75.60 09/25$36.15–$77.55$71.85--
$390.00Jan 15$74.30$78.00$76.15$47.50 09/09$39.65–$81.20$74.30--
$390.00Feb 19$81.50$85.50$83.50$72.52 09/15$46.80–$88.80$81.50--
$390.00May 21$95.30$99.00$97.15$69.60 09/09$59.30–$101.95$95.30--
$390.00Aug 20$106.00$111.00$108.50$111.00 09/25$70.25–$114.00$108.50--
$390.00Nov 19$117.00$121.50$119.25$88.70 09/10$80.00–$125.00$117.00--
$500.00Oct 16$0.55$1.50$1.02$3.14 09/21$0.75–$3.35$1.02113
$500.00Nov 20$11.00$13.80$12.40$14.30 09/25$4.28–$16.25$12.40--
$500.00Dec 18$16.40$20.30$18.35$11.50 09/15$5.70–$20.90$16.40--
$500.00Jan 15$21.50$24.50$23.00$27.03 09/24$7.85–$25.20$23.0047
$500.00May 21$43.30$47.50$45.40$27.20 08/31$22.25–$48.05$43.30--
$500.00Aug 20$55.00$60.00$57.50$64.24 09/24$32.00–$61.25$57.50--
$500.00Nov 19$67.00$72.00$69.50$69.15 09/25$41.00–$73.00$69.15--
$380.00Oct 16$63.70$66.90$65.30$34.80 09/09$24.25–$72.25$63.70--
$380.00Dec 18$77.00$81.50$79.25$52.30 09/09$41.00–$85.15$77.00--
$380.00Jan 15$81.40$85.40$83.40$50.00 08/26$44.65–$88.65$81.40--
$380.00Feb 19$88.50$92.50$90.50$63.00 08/31$51.85–$95.75$88.50--
$380.00May 21$101.70$105.50$103.60$75.50 09/09$64.35–$108.20$101.70--
$380.00Aug 20$112.00$117.00$114.50$85.50 09/09$75.00–$120.25$112.00--
$380.00Nov 19$123.00$128.00$125.50$93.62 09/10$84.85–$131.00$123.00--
$510.00Oct 16$0.00$3.70$1.85$2.30 09/21$1.48–$2.88$1.85--
$510.00May 21$40.10$44.00$42.05$24.90 08/31$20.25–$44.55$40.10--
$370.00Oct 16$73.40$76.60$75.00$60.50 09/15$30.35–$81.80$73.40--
$370.00Jan 15$88.50$92.90$90.70$51.50 09/08$50.35–$96.45$88.50--
$370.00Feb 19$95.20$99.50$97.35$69.60 08/31$57.30–$102.80$95.20--
$370.00May 21$107.90$112.00$109.95$80.78 09/09$69.70–$115.10$107.90--
$370.00Aug 20$118.50$123.50$121.00$91.00 09/09$80.00–$126.25$118.50--
$370.00Nov 19$128.50$133.50$131.00$100.10 09/09$89.75–$137.25$128.50--
$520.00Oct 16$0.00$4.00$2.00$3.29 08/06$1.35–$2.50$2.00--
$520.00Dec 18$11.30$14.40$12.85$17.49 09/24$3.93–$15.20$12.85--
$520.00Jan 15$16.40$19.40$17.90$12.70 08/14$5.85–$19.55$16.40--
$520.00May 21$37.10$41.00$39.05$22.70 08/31$18.40–$41.15$37.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$10.00$12.60$11.30$12.65 09/25$10.10–$52.90$11.30--
$440.00Nov 20$27.10$31.40$29.25$28.17 09/25$27.35–$61.15$28.17--
$440.00Dec 18$31.90$35.00$33.45$47.33 09/11$31.00–$63.20$33.45--
$440.00Jan 15$34.60$38.50$36.55$35.80 09/21$34.05–$65.30$35.80--
$440.00Feb 19$41.60$46.00$43.80$43.40 09/25$40.75–$70.30$43.40--
$440.00May 21$52.00$55.50$53.75$76.80 09/04$50.55–$77.70$53.75--
$450.00Oct 16$14.50$18.30$16.40$43.61 08/27$15.20–$62.05$16.40--
$450.00Nov 20$32.60$36.00$34.30$38.48 09/24$32.30–$68.75$34.30--
$450.00Dec 18$36.90$40.40$38.65$60.20 08/31$35.90–$70.70$38.65--
$450.00Jan 15$40.30$43.50$41.90$68.80 08/07$38.45–$72.75$41.9016
$450.00Feb 19$47.60$50.50$49.05$48.70 09/24$45.70–$77.15$48.707
$450.00Nov 19$70.00$75.00$72.50$70.97 09/21$70.00–$96.00$70.97--
$430.00Oct 16$5.20$9.50$7.35$8.26 09/25$7.30–$44.50$7.35--
$430.00Nov 20$22.30$26.50$24.40$25.30 09/21$23.20–$53.90$24.40--
$430.00Dec 18$27.20$30.50$28.85$29.45 09/21$26.90–$56.20$28.85--
$430.00Jan 15$30.40$34.00$32.20$47.20 08/12$29.60–$58.40$32.20--
$430.00Feb 19$37.50$40.50$39.00$38.60 09/25$36.25–$63.60$38.60--
$430.00May 21$46.60$50.50$48.55$69.30 09/04$45.95–$71.40$48.55--
$460.00Nov 20$37.90$41.60$39.75$39.40 09/25$37.50–$76.80$39.40--
$460.00Dec 18$42.50$46.00$44.25$76.79 09/04$41.25–$78.35$44.25--
$460.00Feb 19$52.30$56.50$54.40$49.80 09/24$51.00–$84.60$52.30--
$460.00Nov 19$75.50$80.50$78.00$108.00 07/30$75.50–$102.50$78.00--
$420.00Oct 16$2.70$7.00$4.85$5.10 09/24$4.50–$36.70$4.85--
$420.00Nov 20$18.10$22.20$20.15$20.76 09/25$18.95–$46.90$20.15--
$420.00Dec 18$22.90$26.00$24.45$41.50 08/31$22.55–$49.60$24.45--
$420.00Jan 15$25.80$29.50$27.65$26.00 09/21$25.50–$51.85$26.00--
$420.00Feb 19$33.00$36.00$34.50$33.10 09/25$31.95–$57.25$33.10--
$470.00Oct 16$28.00$31.30$29.65$68.00 08/11$28.75–$80.95$29.65--
$470.00Nov 20$44.00$47.70$45.85$74.00 09/09$43.25–$85.05$45.85--
$470.00Feb 19$59.10$62.00$60.55$58.80 09/25$56.35–$92.15$59.10--
$470.00May 21$68.10$72.00$70.05$64.70 09/24$66.40–$98.55$68.10--
$410.00Oct 16$0.85$5.00$2.93$3.50 09/25$2.93–$29.25$2.93--
$410.00Nov 20$14.40$18.50$16.45$16.24 09/21$15.20–$40.80$16.24--
$410.00Dec 18$18.50$22.50$20.50$20.10 09/21$19.10–$43.20$20.10--
$410.00Jan 15$22.20$25.50$23.85$33.86 09/11$21.65–$45.70$23.85--
$410.00Apr 16$32.50$36.50$34.50$37.00 09/21$32.75–$55.15$34.50--
$410.00Nov 19$50.50$55.00$52.75$51.97 09/21$51.00–$71.50$51.97--
$480.00Oct 16$36.50$39.60$38.05$76.50 08/11$35.65–$90.70$38.05--
$480.00Nov 20$51.20$54.40$52.80$74.60 08/13$49.60–$94.00$52.80--
$480.00Feb 19$65.00$68.50$66.75--$66.75–$66.75—$65.001
$400.00Oct 16$0.45$2.55$1.50$2.60 09/25$1.50–$23.05$1.50133
$400.00Nov 20$11.10$15.50$13.30$12.50 09/25$12.70–$34.80$12.50--
$400.00Dec 18$15.10$19.00$17.05$16.40 09/21$16.05–$37.65$16.40--
$400.00Jan 15$18.50$22.00$20.25$29.35 09/11$18.65–$40.15$20.25--
$400.00Feb 19$24.30$28.00$26.15$25.40 09/25$24.65–$45.60$25.40--
$400.00Nov 19$46.00$51.00$48.50$47.75 09/21$47.00–$66.00$47.75--
$390.00Oct 16$0.10$2.95$1.53$2.00 09/25$1.53–$17.55$1.53--
$390.00Nov 20$8.60$12.60$10.60$11.27 09/21$9.95–$29.25$10.60--
$390.00Dec 18$12.10$16.50$14.30$31.09 09/04$13.30–$32.25$14.30--
$390.00Apr 16$25.00$29.00$27.00$36.27 09/11$25.35–$44.30$27.00--
$390.00May 21$30.00$33.50$31.75$42.98 08/13$29.65–$48.55$31.75--
$500.00Oct 16$54.70$58.00$56.35$95.50 09/10$52.35–$110.55$56.35--
$500.00Jan 15$72.10$74.70$73.40$76.00 09/21$69.20–$113.90$73.40--
$380.00Oct 16$0.10$1.90$1.00$0.97 09/25$1.00–$13.15$0.97242
$380.00Nov 20$6.80$10.80$8.80$7.88 09/24$7.35–$24.35$7.88--
$380.00Dec 18$9.50$14.00$11.75$14.56 09/18$10.85–$27.35$11.75--
$380.00Feb 19$18.40$21.50$19.95$18.10 09/24$18.30–$35.25$18.40--
$380.00Aug 20$32.00$37.00$34.50$32.10 09/21$33.25–$50.25$32.10--
$510.00Oct 16$64.60$67.70$66.15$105.50 09/10$61.80–$120.55$66.15--
$370.00Oct 16$0.00$3.60$1.80$1.81 09/18$0.73–$9.65$1.80--
$370.00Nov 20$4.20$7.90$6.05$6.28 09/24$6.05–$19.85$6.05--
$370.00Dec 18$7.20$11.20$9.20$10.30 09/21$8.80–$22.95$9.20--
$370.00Jan 15$9.70$14.00$11.85$15.36 09/18$11.00–$25.60$11.85--
$370.00Feb 19$14.90$19.00$16.95$29.20 09/04$15.75–$30.85$16.95--
$370.00May 21$23.00$26.50$24.75$28.15 09/15$23.25–$39.25$24.75--
$370.00Nov 19$34.00$39.00$36.50$34.10 09/21$35.50–$51.00$34.10--
$520.00Oct 16$74.00$78.50$76.25$115.50 09/10$70.75–$130.30$76.25--
$360.00Oct 16$0.00$3.50$1.75$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$2.75$6.60$4.68$5.15 09/24$4.65–$16.00$4.6867
$360.00Feb 19$12.30$16.50$14.40$13.90 09/25$13.40–$26.85$13.90--
$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--
$530.00Oct 16$83.60$88.50$86.05$125.00 09/01$80.75–$140.30$86.05--
$350.00Oct 16$0.00$0.60$0.30$1.17 09/15$0.30–$4.85$0.30--
$350.00Nov 20$1.65$5.90$3.78$12.86 09/08$3.65–$13.00$3.78--
$350.00Dec 18$3.90$7.70$5.80$7.50 09/18$5.75–$15.80$5.80--
$350.00Feb 19$10.00$14.00$12.00$12.70 09/25$10.90–$22.90$12.00--
$350.00Apr 16$13.20$17.50$15.35$15.11 09/25$14.60–$26.65$15.11--
$350.00Aug 20$22.00$27.00$24.50$41.93 08/20$24.00–$36.75$24.50--
$350.00Nov 19$27.50$32.50$30.00$42.50 08/26$29.25–$42.00$30.00--
$540.00Oct 16$93.80$98.50$96.15$135.00 09/01$90.40–$150.30$96.15--
$540.00Nov 20$97.80$102.50$100.15$116.50 09/15$95.05–$150.30$100.15--
$540.00Nov 19$126.00$131.00$128.50$148.00 08/10$124.00–$162.50$128.50--
$340.00Oct 16$0.00$3.50$1.75$2.26 09/11$0.95–$3.40$1.75--
$340.00Nov 20$0.50$5.00$2.75$10.12 09/08$2.70–$10.20$2.75--
$340.00Feb 19$8.00$12.50$10.25$9.60 09/24$9.30–$19.75$9.60--
$340.00Apr 16$11.50$15.20$13.35$13.03 09/25$12.40–$23.35$13.03--
$330.00Oct 16$0.00$2.70$1.35$3.90 09/09$1.18–$2.50$1.35--
$330.00Nov 20$0.00$4.50$2.25$10.55 08/25$2.25–$8.00$2.25--
$330.00Dec 18$1.50$5.90$3.70$8.10 09/09$3.35–$10.35$3.70--
$330.00Jan 15$3.00$7.40$5.20$17.00 08/20$4.70–$12.45$5.20--
$330.00Feb 19$6.20$10.70$8.45$7.90 09/24$7.70–$16.75$7.90--
$560.00Nov 20$116.10$120.40$118.25$155.50 09/10$112.85–$170.20$118.25--
$320.00Oct 16$0.00$3.80$1.90$3.70 08/28$1.18–$2.50$1.90--
$320.00Nov 20$0.00$4.10$2.05$5.00 09/04$1.85–$6.45$2.05--
$320.00Feb 19$5.20$9.50$7.35$6.30 09/24$6.45–$14.15$6.30--
$320.00Apr 16$7.00$11.60$9.30$17.30 09/02$8.90–$17.35$9.30--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.00$1.17--
$310.00Dec 18$0.00$4.80$2.40$5.60 08/13$2.25–$6.65$2.40--
$310.00Feb 19$3.50$7.90$5.70$10.90 09/04$5.30–$11.75$5.70--

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 547
Total Puts 559
Put/Call Ratio 1.02
Net Difference -12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,970
Total Puts 1,273
Average Put/Call Ratio 1.15
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