Tour v531
FFIV
F5 INC
$454.04 +2.34%
(10/1 18:21) ◀
|
Friday, October 2, 2026 (6:20pm)
January 2026
|
▶ (10/5 18:21)
◀ 10/2 18:20 ▶

Option Volume

Detail
ℹ
Current (10/02) 411
Calls: 313 (76%)
Puts: 98 (24%)
Prior (10/01) 1,106
Calls: 547 (49%)
Puts: 559 (51%)
Current vs Prior -62.84%
Calls: -42.78% (Calls)
Puts: -82.47% (Puts)
Prior 7-Day Total 2,889
Calls: 1,433 (50%)
Puts: 1,456 (50%)
Prior 7-Day Average 412
Calls: 204 (50%)
Puts: 208 (50%)
Current vs Prior 7-Day Avg -0.42%
Calls: +52.90%
Puts: -52.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $1.68M
Calls: $1.50M (90%)
Puts: $174.2K (10%)
Prior (10/01) $1.13M
Calls: $625.7K (55%)
Puts: $507.1K (45%)
Current vs Prior +48.11%
Calls: +140.32%
Puts: -65.66%
Prior 7-Day Total $6.27M
Calls: $3.48M (55%)
Puts: $2.79M (45%)
Prior 7-Day Average $896.0K
Calls: $497.2K (55%)
Puts: $398.8K (45%)
Current vs Prior 7-Day Avg +87.27%
Calls: +202.43%
Puts: -56.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.31
Prior (10/01) 1.02
Current vs Prior -69.36%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -74.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 1,186
Calls: 904 (76%)
Puts: 282 (24%)
Prior (10/01) 1,160
Calls: 694 (60%)
Puts: 466 (40%)
Current vs Prior +2.24%
Prior 7-Day Total 6,613
Calls: 4,367 (66%)
Puts: 2,246 (34%)
Prior 7-Day Average 944
Calls: 623 (66%)
Puts: 320 (34%)
Current vs Prior 7-Day Avg +25.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.92% | 15.23%6.92% | 15.23%
Prior 7.34% | 15.75%7.34% | 15.75%
Current vs Prior -5.73% | -3.33%-5.73% | -3.33%
Prior 7-Day Avg 8.00% | 15.76%8.00% | 15.76%
Current vs 7-Day Avg -13.54% | -3.34%-13.54% | -3.34%
Prior 7-Day Eod 7.34% | 15.75%7.34% | 15.75%
Current vs 7-Day Eod -5.73% | -3.33%-5.73% | -3.33%
Sentiment BULLISHBULLISH

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 ($1.50M) vs puts ($174.2K). Dollar volume significantly above 7-day average (87% higher). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (313 calls vs 98 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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.62, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1613.5017.10$15.3023.5%60.5661
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1620.8023.50$22.1512.2%200.67--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 117, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 162.406.50$4.4592.1%400.2331
$470.00Oct 164.808.80$6.8058.8%250.33375
$560.00Oct 160.002.00$1.00200.0%80.059
$450.00Oct 1613.5017.10$15.3023.5%60.5661
$460.00Oct 168.4011.90$10.1534.5%40.4448
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1620.8023.50$22.1512.2%200.67--
$430.00Oct 162.256.50$4.3897.0%70.2218
$440.00Oct 164.909.00$6.9559.0%50.32--
$450.00Oct 168.6013.00$10.8040.7%10.44--

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. 8 found (best R:R 35.27, avg 6.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$560.00Oct 16$1.93$68.07$1.9316%35.27$491.93
$460.00$470.00Oct 16$3.35$6.65$3.3544%1.99$463.35
$480.00$490.00Oct 16$1.52$8.48$1.5224%5.58$481.52
$470.00$480.00Oct 16$2.35$7.65$2.3533%3.26$472.35
$450.00$460.00Oct 16$5.15$4.85$5.1556%0.94$455.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$450.00Oct 16$11.35$8.65$11.3567%0.76$458.65
$440.00$430.00Oct 16$2.57$7.43$2.5732%2.89$437.43
$450.00$440.00Oct 16$3.85$6.15$3.8544%1.60$446.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.63, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$2.35$2.35$7.6567%0.31$472.35
$480.00$490.00Oct 16$1.52$1.52$8.4876%0.18$481.52
$460.00$470.00Oct 16$3.35$3.35$6.6556%0.50$463.35
$490.00$560.00Oct 16$1.93$1.93$68.0784%0.03$491.93
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$3.85$3.85$6.1556%0.63$446.15
$440.00$430.00Oct 16$2.57$2.57$7.4368%0.35$437.43

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.75% of stock, avg 6.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$15.30$10.80$26.10$423.90$476.105.75%
$470.00Oct 16$6.80$22.15$28.95$441.05$498.956.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.61% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$430.00Oct 16$2.93$4.38$7.31$422.69$497.31
$480.00$430.00Oct 16$4.45$4.38$8.83$421.17$488.83
$490.00$440.00Oct 16$2.93$6.95$9.88$430.12$499.88
$480.00$440.00Oct 16$4.45$6.95$11.40$428.60$491.40
$470.00$430.00Oct 16$6.80$4.38$11.18$418.82$481.18
$470.00$440.00Oct 16$6.80$6.95$13.75$426.25$483.75
$460.00$430.00Oct 16$10.15$4.38$14.53$415.47$474.53
$490.00$450.00Oct 16$2.93$10.80$13.73$436.27$503.73
$480.00$450.00Oct 16$4.45$10.80$15.25$434.75$495.25
$460.00$440.00Oct 16$10.15$6.95$17.10$422.90$477.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.69, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440480/490Oct 16$4.09$5.9145%0.69$435.91$484.09
430/440470/480Oct 16$4.92$5.0835%0.97$435.08$474.92
430/440490/560Oct 16$4.50$65.5052%0.07$435.50$494.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.83)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$1.00$9.0020%9.00
$470.00$480.00$490.00Oct 16$0.83$9.1716%11.05
$450.00$460.00$470.00Oct 16$1.80$8.2024%4.56
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$1.28$8.7222%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.81, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Oct 16-$2.10$7.90
$480.00$490.001:2Oct 16-$1.41$8.59
$460.00$470.001:2Oct 16-$3.45$6.55
$450.00$460.001:2Oct 16-$5.00$5.00
$490.00$560.001:2Oct 16$0.93$69.07
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$1.81$8.19
$450.00$440.001:2Oct 16-$3.10$6.90
$470.00$450.001:2Oct 16$0.55$19.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.85%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$8.400.441.3%1.85%3.16%448
$470.00Oct 16$4.800.333.5%1.06%4.57%25375
$480.00Oct 16$2.400.235.7%0.53%6.25%4031
$490.00Oct 16$0.850.177.9%0.19%8.11%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, 198 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 $440.00 05-21 call last traded $40.00 on 09/04 (now $74.70/$77.60) — try a limit near $74.70. Also watch the $390.00 11-20 call last traded $41.10 on 09/09 (now $73.00/$76.20) — try a limit near $73.00; the $430.00 02-19 call last traded $47.15 on 08/03 (now $64.80/$67.70) — try a limit near $64.80. Most tradeable put: the $470.00 02-19 put last traded $58.80 on 09/25 (now $53.10/$56.90) — try a limit near $55.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$13.50$17.10$15.30$14.15 09/25$2.45–$18.00$14.1561
$450.00Nov 20$33.50$37.00$35.25$33.30 09/25$11.15–$35.35$33.50--
$450.00Dec 18$38.90$43.00$40.95$35.67 09/21$14.35–$40.95$38.90--
$450.00Jan 15$45.20$48.00$46.60$31.76 09/18$17.45–$46.60$45.20--
$450.00Feb 19$53.70$57.50$55.60$30.00 08/18$23.65–$55.60$53.70--
$450.00May 21$69.00$72.80$70.90$41.00 09/01$35.55–$70.90$69.00--
$450.00Nov 19$93.50$98.50$96.00$96.50 09/24$56.25–$96.00$96.00--
$460.00Oct 16$8.40$11.90$10.15$11.00 09/25$2.25–$12.95$10.1548
$460.00Nov 20$28.60$31.70$30.15$33.50 09/24$9.30–$30.60$30.1510
$460.00Dec 18$34.70$38.00$36.35$16.90 09/09$11.75–$36.35$34.70--
$460.00Jan 15$40.40$43.20$41.80$28.10 09/18$14.95–$41.80$40.40--
$460.00Feb 19$49.40$52.50$50.95$49.30 09/25$21.00–$50.95$49.40--
$460.00Apr 16$56.70$61.00$58.85$61.00 09/24$26.80–$58.85$58.85--
$460.00May 21$64.00$68.50$66.25$38.60 08/31$32.25–$66.25$64.00--
$460.00Nov 19$89.00$94.00$91.50$60.00 07/30$52.75–$91.50$89.00--
$440.00Oct 16$19.70$23.50$21.60$26.79 09/24$3.83–$23.35$21.60--
$440.00Nov 20$39.20$42.50$40.85$43.70 09/24$13.70–$40.85$40.85--
$440.00Dec 18$44.80$48.00$46.40$44.10 09/25$16.75–$46.40$44.80--
$440.00Jan 15$49.90$53.50$51.70$37.00 08/06$20.00–$51.70$49.90--
$440.00Feb 19$59.20$62.30$60.75$37.55 09/14$27.05–$60.75$59.201
$440.00May 21$74.70$77.60$76.15$40.00 09/04$38.75–$76.15$74.703
$470.00Oct 16$4.80$8.80$6.80$6.80 09/25$1.30–$9.80$6.80375
$470.00Nov 20$24.00$28.00$26.00$25.22 09/21$7.75–$27.15$25.2220
$470.00Dec 18$30.20$32.80$31.50$30.12 09/21$9.85–$31.50$30.20--
$470.00Jan 15$36.20$38.50$37.35$12.55 09/08$12.80–$37.35$36.202
$470.00Feb 19$44.40$48.50$46.45$44.90 09/25$18.65–$46.45$44.90--
$470.00May 21$59.70$64.00$61.85$38.30 09/14$29.60–$61.85$59.70--
$470.00Nov 19$84.50$89.50$87.00$70.80 09/15$49.50–$87.00$84.50--
$430.00Oct 16$27.00$31.00$29.00$27.00 09/25$5.35–$29.85$27.00--
$430.00Nov 20$45.10$48.00$46.55$43.50 09/25$16.80–$46.55$45.10--
$430.00Dec 18$50.50$54.00$52.25$37.85 09/18$20.10–$52.25$50.50--
$430.00Jan 15$55.20$59.00$57.10$34.10 08/27$23.30–$57.10$55.20--
$430.00Feb 19$64.80$67.70$66.25$47.15 08/03$30.25–$66.25$64.805
$430.00Apr 16$72.70$75.70$74.20$47.52 08/27$36.50–$74.20$72.70--
$430.00May 21$79.10$83.00$81.05$42.10 08/19$42.55–$81.05$79.10--
$430.00Nov 19$103.00$108.00$105.50$102.50 09/25$63.50–$105.50$103.00--
$480.00Oct 16$2.40$6.50$4.45$4.00 09/25$1.85–$6.75$4.0031
$480.00Nov 20$20.70$24.00$22.35$12.60 08/27$6.30–$22.65$20.70--
$480.00Jan 15$31.00$35.00$33.00$23.02 09/18$11.00–$33.00$31.00--
$480.00Feb 19$40.20$44.00$42.10$26.58 07/29$16.20–$42.10$40.20--
$480.00May 21$55.60$59.90$57.75$32.50 08/31$26.85–$57.75$55.60--
$480.00Nov 19$80.50$85.50$83.00$52.39 08/28$46.50–$83.00$80.50--
$420.00Oct 16$36.10$38.60$37.35$33.76 09/25$8.15–$37.35$36.10--
$420.00Nov 20$51.20$54.50$52.85$50.49 09/21$19.45–$52.85$51.20--
$420.00Dec 18$56.60$60.00$58.30$55.81 09/21$23.20–$58.30$56.60--
$420.00Jan 15$62.00$65.00$63.50$53.00 09/21$27.00–$63.50$62.00--
$420.00Feb 19$70.60$73.10$71.85$50.00 08/14$34.10–$71.85$70.60--
$420.00Aug 20$96.50$101.50$99.00$75.50 09/15$57.25–$99.00$96.50--
$420.00Nov 19$108.00$113.00$110.50$107.70 09/25$67.25–$110.50$108.00--
$490.00Oct 16$0.85$5.00$2.93$3.70 09/25$1.00–$4.70$2.93--
$490.00Nov 20$17.10$20.60$18.85$7.05 08/19$5.30–$18.95$17.10--
$490.00Dec 18$22.60$26.30$24.45$22.80 09/25$7.00–$24.45$22.80--
$490.00Jan 15$28.10$31.00$29.55$27.70 09/25$9.25–$29.55$28.1022
$490.00Feb 19$37.00$40.50$38.75$37.10 09/25$14.25–$38.75$37.10--
$410.00Oct 16$44.50$48.20$46.35$39.65 09/25$10.45–$46.35$44.50--
$410.00Nov 20$58.20$61.50$59.85$34.00 09/14$23.55–$59.85$58.20--
$410.00Dec 18$62.50$66.50$64.50$26.90 09/08$27.40–$64.50$62.50--
$410.00Jan 15$67.40$71.50$69.45$54.00 09/18$30.85–$69.45$67.40--
$410.00Feb 19$75.60$79.50$77.55$46.20 08/26$38.00–$77.55$75.60--
$410.00May 21$90.10$94.00$92.05$59.50 09/09$50.35–$92.05$90.10--
$410.00Aug 20$102.00$107.00$104.50$64.00 09/09$61.50–$104.50$102.00--
$410.00Nov 19$113.50$118.50$116.00$113.21 09/25$71.25–$116.00$113.50--
$500.00Oct 16$0.30$4.40$2.35$3.14 09/21$0.75–$3.35$2.35--
$500.00Nov 20$14.10$17.60$15.85$14.30 09/25$4.28–$16.25$14.30--
$500.00Dec 18$19.30$22.90$21.10$11.50 09/15$5.70–$21.10$19.30--
$500.00Jan 15$23.90$27.40$25.65$27.03 09/24$7.85–$25.65$25.6546
$500.00May 21$47.70$52.00$49.85$27.20 08/31$22.25–$49.85$47.70--
$500.00Aug 20$60.50$65.50$63.00$64.24 09/24$32.00–$63.00$63.00--
$500.00Nov 19$72.50$77.50$75.00$69.15 09/25$41.00–$75.00$72.50--
$400.00Oct 16$53.80$57.60$55.70$34.82 09/18$14.05–$55.70$53.80--
$400.00Nov 20$65.20$69.00$67.10$37.50 09/14$27.30–$67.10$65.20--
$400.00Dec 18$69.70$74.00$71.85$67.75 09/25$31.35–$71.85$69.70--
$400.00Nov 19$119.00$124.00$121.50$92.00 09/11$75.75–$121.50$119.00--
$510.00Oct 16$0.00$4.30$2.15$2.30 09/21$1.48–$2.88$2.15--
$510.00May 21$44.00$48.50$46.25$24.90 08/31$20.25–$46.25$44.00--
$390.00Oct 16$63.20$67.50$65.35$57.82 09/25$18.90–$65.35$63.20--
$390.00Nov 20$73.00$76.20$74.60$41.10 09/09$31.85–$74.60$73.003
$390.00Dec 18$77.60$81.00$79.30$75.60 09/25$36.15–$79.30$77.60--
$390.00Jan 15$81.80$85.50$83.65$47.50 09/09$39.65–$83.65$81.80--
$390.00Feb 19$88.80$93.00$90.90$72.52 09/15$46.80–$90.90$88.80--
$390.00May 21$102.20$106.50$104.35$69.60 09/09$59.30–$104.35$102.20--
$390.00Aug 20$113.50$118.50$116.00$111.00 09/25$70.25–$116.00$113.50--
$390.00Nov 19$124.50$129.50$127.00$88.70 09/10$80.00–$127.00$124.50--
$520.00Oct 16$0.00$3.90$1.95$3.29 08/06$1.35–$2.50$1.95--
$520.00Dec 18$13.30$17.70$15.50$17.49 09/24$3.93–$15.50$15.50--
$520.00Jan 15$19.30$21.50$20.40$12.70 08/14$5.85–$20.40$19.30266
$520.00May 21$40.60$45.00$42.80$22.70 08/31$18.40–$42.80$40.60--
$380.00Oct 16$73.20$77.00$75.10$34.80 09/09$24.25–$75.10$73.20--
$380.00Dec 18$85.50$88.80$87.15$52.30 09/09$41.00–$87.15$85.50--
$380.00Jan 15$88.80$93.00$90.90$50.00 08/26$44.65–$90.90$88.80--
$380.00Feb 19$95.60$100.00$97.80$63.00 08/31$51.85–$97.80$95.60--
$380.00May 21$108.60$113.00$110.80$75.50 09/09$64.35–$110.80$108.60--
$380.00Aug 20$120.00$125.00$122.50$85.50 09/09$75.00–$122.50$120.00--
$380.00Nov 19$130.50$135.50$133.00$93.62 09/10$84.85–$133.00$130.50--
$380.00Nov 20$81.30$84.30$82.80--$82.80–$82.80—$81.302
$370.00Oct 16$83.10$86.90$85.00$60.50 09/15$30.35–$85.00$83.10--
$370.00Jan 15$96.50$101.00$98.75$51.50 09/08$50.35–$98.75$96.50--
$370.00Feb 19$102.90$107.50$105.20$69.60 08/31$57.30–$105.20$102.90--
$370.00May 21$115.50$119.50$117.50$80.78 09/09$69.70–$117.50$115.50--
$370.00Aug 20$126.00$131.00$128.50$91.00 09/09$80.00–$128.50$126.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$8.60$13.00$10.80$43.61 08/27$10.80–$62.05$10.80--
$450.00Nov 20$26.80$30.50$28.65$38.48 09/24$28.65–$68.75$28.65--
$450.00Dec 18$31.20$35.00$33.10$60.20 08/31$33.10–$70.70$33.10--
$450.00Jan 15$35.40$38.50$36.95$68.80 08/07$36.95–$72.75$36.95--
$450.00Feb 19$42.20$46.00$44.10$48.70 09/24$44.10–$77.15$44.10--
$450.00Nov 19$66.00$71.00$68.50$70.97 09/21$68.50–$96.00$68.50--
$460.00Nov 20$32.50$35.30$33.90$39.40 09/25$33.90–$76.80$33.90--
$460.00Dec 18$37.00$39.40$38.20$76.79 09/04$38.20–$78.35$38.20--
$460.00Feb 19$47.60$51.00$49.30$49.80 09/24$49.30–$84.60$49.30--
$460.00Nov 19$71.00$76.00$73.50$108.00 07/30$73.50–$102.50$73.50--
$440.00Oct 16$4.90$9.00$6.95$12.65 09/25$6.95–$52.90$6.95--
$440.00Nov 20$21.90$26.00$23.95$28.17 09/25$23.95–$61.15$23.95102
$440.00Dec 18$26.80$30.30$28.55$47.33 09/11$28.55–$63.20$28.554
$440.00Jan 15$30.60$34.00$32.30$35.80 09/21$32.30–$65.30$32.30--
$440.00Feb 19$37.20$41.00$39.10$43.40 09/25$39.10–$70.30$39.10--
$440.00May 21$47.10$51.20$49.15$76.80 09/04$49.15–$77.70$49.15--
$470.00Oct 16$20.80$23.50$22.15$68.00 08/11$22.15–$80.95$22.15--
$470.00Nov 20$37.90$41.40$39.65$74.00 09/09$39.65–$85.05$39.65--
$470.00Feb 19$53.10$56.90$55.00$58.80 09/25$55.00–$92.15$55.0013
$470.00May 21$62.80$67.00$64.90$64.70 09/24$64.90–$98.55$64.70--
$470.00Jan 15$46.90$49.50$48.20--$48.20–$48.20—$46.901
$430.00Oct 16$2.25$6.50$4.38$8.26 09/25$4.38–$44.50$4.3818
$430.00Nov 20$18.40$21.90$20.15$25.30 09/21$20.15–$53.90$20.15--
$430.00Dec 18$22.00$26.00$24.00$29.45 09/21$24.00–$56.20$24.00--
$430.00Jan 15$26.10$29.50$27.80$47.20 08/12$27.80–$58.40$27.80--
$430.00Feb 19$32.50$36.50$34.50$38.60 09/25$34.50–$63.60$34.50--
$430.00May 21$43.10$46.50$44.80$69.30 09/04$44.80–$71.40$44.80--
$480.00Oct 16$27.90$32.00$29.95$76.50 08/11$29.95–$90.70$29.95--
$480.00Nov 20$44.10$47.50$45.80$74.60 08/13$45.80–$94.00$45.80--
$420.00Oct 16$1.50$3.00$2.25$5.10 09/24$2.25–$36.70$2.25--
$420.00Nov 20$14.00$18.00$16.00$20.76 09/25$16.00–$46.90$16.00--
$420.00Dec 18$18.10$22.60$20.35$41.50 08/31$20.35–$49.60$20.35--
$420.00Jan 15$21.70$25.50$23.60$26.00 09/21$23.60–$51.85$23.60--
$420.00Feb 19$28.40$32.00$30.20$33.10 09/25$30.20–$57.25$30.20--
$410.00Oct 16$0.00$4.40$2.20$3.50 09/25$2.20–$29.25$2.20--
$410.00Nov 20$11.60$15.00$13.30$16.24 09/21$13.30–$40.80$13.3023
$410.00Dec 18$14.50$19.00$16.75$20.10 09/21$16.75–$43.20$16.75--
$410.00Jan 15$18.00$22.00$20.00$33.86 09/11$20.00–$45.70$20.00--
$410.00Apr 16$28.90$33.00$30.95$37.00 09/21$30.95–$55.15$30.95--
$410.00Nov 19$47.00$52.00$49.50$51.97 09/21$49.50–$71.50$49.50--
$500.00Oct 16$45.40$49.00$47.20$95.50 09/10$47.20–$110.55$47.20--
$500.00Jan 15$64.30$68.50$66.40$76.00 09/21$66.40–$113.90$66.40--
$400.00Oct 16$0.45$1.50$0.98$2.60 09/25$0.98–$23.05$0.98--
$400.00Nov 20$8.70$12.40$10.55$12.50 09/25$10.55–$34.80$10.5526
$400.00Dec 18$11.60$16.00$13.80$16.40 09/21$13.80–$37.65$13.80--
$400.00Jan 15$15.00$19.00$17.00$29.35 09/11$17.00–$40.15$17.00--
$400.00Feb 19$21.00$25.00$23.00$25.40 09/25$23.00–$45.60$23.00--
$400.00Nov 19$42.50$47.50$45.00$47.75 09/21$45.00–$66.00$45.00--
$510.00Oct 16$54.40$58.90$56.65$105.50 09/10$56.65–$120.55$56.65--
$390.00Oct 16$0.00$3.80$1.90$2.00 09/25$1.53–$17.55$1.90--
$390.00Nov 20$6.40$9.00$7.70$11.27 09/21$7.70–$29.25$7.707
$390.00Dec 18$9.10$13.40$11.25$31.09 09/04$11.25–$32.25$11.25--
$390.00Apr 16$21.90$26.00$23.95$36.27 09/11$23.95–$44.30$23.95--
$390.00May 21$26.50$30.50$28.50$42.98 08/13$28.50–$48.55$28.50--
$520.00Oct 16$63.90$68.50$66.20$115.50 09/10$66.20–$130.30$66.20--
$380.00Oct 16$0.00$2.90$1.45$0.97 09/25$1.00–$13.15$0.97--
$380.00Nov 20$4.10$7.50$5.80$7.88 09/24$5.80–$24.35$5.80--
$380.00Dec 18$7.00$11.30$9.15$14.56 09/18$9.15–$27.35$9.156
$380.00Feb 19$14.90$19.00$16.95$18.10 09/24$16.95–$35.25$16.95--
$380.00Aug 20$29.50$34.00$31.75$32.10 09/21$31.75–$50.25$31.75--
$530.00Oct 16$73.90$78.30$76.10$125.00 09/01$76.10–$140.30$76.10--
$370.00Oct 16$0.00$3.70$1.85$1.81 09/18$0.73–$9.50$1.81--
$370.00Nov 20$2.65$6.90$4.78$6.28 09/24$4.78–$19.85$4.78--
$370.00Dec 18$5.20$9.50$7.35$10.30 09/21$7.35–$22.95$7.35--
$370.00Jan 15$7.40$12.00$9.70$15.36 09/18$9.70–$25.60$9.70--
$370.00Feb 19$12.30$16.50$14.40$29.20 09/04$14.40–$30.55$14.40--
$370.00May 21$20.00$24.50$22.25$28.15 09/15$22.25–$39.25$22.25--
$370.00Nov 19$31.50$36.50$34.00$34.10 09/21$34.00–$51.00$34.00--
$540.00Oct 16$83.50$88.20$85.85$135.00 09/01$85.85–$150.30$85.85--
$540.00Nov 20$89.20$93.50$91.35$116.50 09/15$91.35–$150.30$91.35--
$540.00Nov 19$120.00$125.00$122.50$148.00 08/10$122.50–$162.50$122.50--
$360.00Oct 16$0.00$2.70$1.35$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$1.60$4.50$3.05$5.15 09/24$3.05–$15.95$3.0568
$360.00Feb 19$9.90$13.80$11.85$13.90 09/25$11.85–$26.55$11.85--
$360.00Aug 20$23.00$28.00$25.50$30.50 09/15$25.50–$41.00$25.50--
$360.00Nov 19$28.50$33.50$31.00$38.19 09/18$31.00–$46.50$31.00--
$350.00Oct 16$0.00$1.65$0.83$1.17 09/15$0.30–$4.85$0.83--
$350.00Nov 20$0.65$4.90$2.78$12.86 09/08$2.78–$13.00$2.78--
$350.00Dec 18$2.50$6.80$4.65$7.50 09/18$4.65–$15.80$4.65--
$350.00Feb 19$7.80$12.40$10.10$12.70 09/25$10.10–$22.85$10.10--
$350.00Apr 16$11.00$15.50$13.25$15.11 09/25$13.25–$26.65$13.25--
$350.00Aug 20$20.00$25.00$22.50$41.93 08/20$22.50–$36.75$22.50--
$350.00Nov 19$25.50$30.50$28.00$42.50 08/26$28.00–$42.00$28.00--
$560.00Nov 20$106.50$111.00$108.75$155.50 09/10$108.75–$170.20$108.75--
$340.00Oct 16$0.00$3.60$1.80$2.26 09/11$0.95–$3.05$1.80--
$340.00Nov 20$0.00$4.50$2.25$10.12 09/08$2.25–$10.15$2.25--
$340.00Feb 19$6.10$10.70$8.40$9.60 09/24$8.40–$19.35$8.40--
$340.00Apr 16$9.00$13.60$11.30$13.03 09/25$11.30–$23.10$11.30--
$330.00Oct 16$0.00$3.60$1.80$3.90 09/09$1.18–$2.50$1.80--
$330.00Nov 20$0.00$4.30$2.15$10.55 08/25$2.15–$8.00$2.15--
$330.00Dec 18$0.65$5.00$2.83$8.10 09/09$2.83–$10.35$2.83--
$330.00Jan 15$2.00$6.40$4.20$17.00 08/20$4.20–$12.25$4.20--
$330.00Feb 19$4.50$9.20$6.85$7.90 09/24$6.85–$16.45$6.85--
$320.00Oct 16$0.00$3.40$1.70$3.70 08/28$1.18–$2.50$1.70--
$320.00Nov 20$0.00$4.20$2.10$5.00 09/04$1.85–$6.10$2.10--
$320.00Feb 19$3.50$7.90$5.70$6.30 09/24$5.70–$13.90$5.70--
$320.00Apr 16$5.80$10.10$7.95$17.30 09/02$7.95–$17.00$7.95--
$310.00Oct 16$0.00$3.60$1.80$1.17 08/12$0.98–$2.00$1.17--
$310.00Dec 18$0.00$4.20$2.10$5.60 08/13$2.10–$6.55$2.10--
$310.00Feb 19$2.50$6.90$4.70$10.90 09/04$4.70–$11.65$4.70--

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 313
Total Puts 98
Put/Call Ratio 0.31
Net Difference 215

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,433
Total Puts 1,456
Average Put/Call Ratio 1.25
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