Tour v531
FFIV
F5 INC
$458.53 +0.99%
$454.79 (-0.82%)🌙
as of 10/05 06:21 PM
(10/2 18:20) ◀
|
Monday, October 5, 2026 (6:21pm)
January 2026
|
▶ (10/6 18:21)
◀ 10/5 18:21 ▶

Option Volume

Detail
ℹ
Current (10/05) 211
Calls: 157 (74%)
Puts: 54 (26%)
Prior (10/02) 411
Calls: 313 (76%)
Puts: 98 (24%)
Current vs Prior -48.66%
Calls: -49.84% (Calls)
Puts: -44.90% (Puts)
Prior 7-Day Total 2,906
Calls: 1,481 (51%)
Puts: 1,425 (49%)
Prior 7-Day Average 415
Calls: 211 (51%)
Puts: 203 (49%)
Current vs Prior 7-Day Avg -49.17%
Calls: -25.79%
Puts: -73.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $506.5K
Calls: $456.0K (90%)
Puts: $50.5K (10%)
Prior (10/02) $1.68M
Calls: $1.50M (90%)
Puts: $174.2K (10%)
Current vs Prior -69.81%
Calls: -69.68%
Puts: -70.99%
Prior 7-Day Total $7.47M
Calls: $4.61M (62%)
Puts: $2.86M (38%)
Prior 7-Day Average $1.07M
Calls: $659.1K (62%)
Puts: $408.6K (38%)
Current vs Prior 7-Day Avg -52.56%
Calls: -30.81%
Puts: -87.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.34
Prior (10/02) 0.31
Current vs Prior +9.85%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -71.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 982
Calls: 720 (73%)
Puts: 262 (27%)
Prior (10/02) 1,186
Calls: 904 (76%)
Puts: 282 (24%)
Current vs Prior -17.20%
Prior 7-Day Total 6,821
Calls: 4,506 (66%)
Puts: 2,315 (34%)
Prior 7-Day Average 974
Calls: 643 (66%)
Puts: 330 (34%)
Current vs Prior 7-Day Avg +0.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.35% | 14.68%6.35% | 14.68%
Prior 6.92% | 15.23%6.92% | 15.23%
Current vs Prior -8.23% | -3.63%-8.23% | -3.63%
Prior 7-Day Avg 7.72% | 15.62%7.72% | 15.62%
Current vs 7-Day Avg -17.78% | -6.04%-17.78% | -6.04%
Prior 7-Day Eod 6.92% | 15.23%6.92% | 15.23%
Current vs 7-Day Eod -8.23% | -3.63%-8.23% | -3.63%
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 ($456.0K) vs puts ($50.5K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (157 calls vs 54 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.2%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1658.0061.40$59.705.7%10.90--
$410.00Oct 1648.5051.90$50.206.8%10.89--
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 0.79, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1658.0061.40$59.705.7%10.90--
$410.00Oct 1648.5051.90$50.206.8%10.89--
$440.00Oct 1622.2025.40$23.8013.4%90.7480
$450.00Oct 1614.9018.50$16.7021.6%250.62--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 92, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1614.9018.50$16.7021.6%250.62--
$470.00Oct 165.208.70$6.9550.4%250.36--
$440.00Oct 1622.2025.40$23.8013.4%90.7480
$560.00Oct 160.001.90$0.95200.0%30.059
$490.00Oct 161.055.00$3.03130.4%20.18151
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 160.955.00$2.98135.9%140.1717
$440.00Oct 162.857.00$4.9384.2%100.26--
$390.00Oct 160.151.10$0.63150.8%10.0432

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. 6 found (best R:R 32.65, avg 9.84)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$560.00Oct 16$2.08$67.92$2.0818%32.65$492.08
$470.00$490.00Oct 16$3.92$16.08$3.9236%4.10$473.92
$450.00$460.00Oct 16$5.35$4.65$5.3562%0.87$455.35
$460.00$470.00Oct 16$4.40$5.60$4.4049%1.27$464.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$1.95$8.05$1.9526%4.13$438.05
$430.00$390.00Oct 16$2.35$37.65$2.3517%16.02$427.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.06, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$4.40$4.40$5.6051%0.79$464.40
$470.00$490.00Oct 16$3.92$3.92$16.0864%0.24$473.92
$490.00$560.00Oct 16$2.08$2.08$67.9282%0.03$492.08
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$390.00Oct 16$2.35$2.35$37.6583%0.06$427.65
$440.00$430.00Oct 16$1.95$1.95$8.0574%0.24$438.05

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 6.27% of stock, avg 6.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$23.80$4.93$28.73$411.27$468.736.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.31% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$430.00Oct 16$3.03$2.98$6.01$423.99$496.01
$490.00$440.00Oct 16$3.03$4.93$7.96$432.04$497.96
$470.00$430.00Oct 16$6.95$2.98$9.93$420.07$479.93
$470.00$440.00Oct 16$6.95$4.93$11.88$428.12$481.88
$460.00$430.00Oct 16$11.35$2.98$14.33$415.67$474.33
$460.00$440.00Oct 16$11.35$4.93$16.28$423.72$476.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.07, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/430490/560Oct 16$4.43$65.5765%0.07$425.57$494.43
430/440490/560Oct 16$4.03$65.9756%0.06$435.97$494.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.53, cheapest $0.95)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$0.95$9.0526%9.53
$440.00$450.00$460.00Oct 16$1.75$8.2525%4.71
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. 8 found (best net $-2.55, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$2.55$7.45
$450.00$460.001:2Oct 16-$6.00$4.00
$440.00$450.001:2Oct 16-$9.60$0.40
$410.00$440.001:2Oct 16$2.60$27.40
$470.00$490.001:2Oct 16$0.89$19.11
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$1.03$8.97
$430.00$390.001:2Oct 16$1.72$38.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.03%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$9.300.490.3%2.03%2.35%148
$470.00Oct 16$5.200.362.5%1.13%3.64%25--
$490.00Oct 16$1.050.186.9%0.23%7.09%2151

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 604 vol/day, 199 traded recently)

FFIV averages only 604 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 11-20 call last traded $43.25 on 09/30 (now $47.30/$50.00) — try a limit near $47.30. Also watch the $440.00 11-20 call last traded $36.00 on 09/30 (now $40.80/$43.60) — try a limit near $40.80; the $500.00 01-15 call last traded $26.90 on 10/02 (now $25.40/$28.00) — try a limit near $26.70. Most tradeable put: the $470.00 02-19 put last traded $52.60 on 10/02 (now $50.20/$52.90) — try a limit near $51.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$9.30$13.40$11.35$11.33 10/02$2.25–$12.95$11.3348
$460.00Nov 20$29.30$33.30$31.30$31.58 10/02$9.30–$31.30$31.3022
$460.00Dec 18$35.70$39.50$37.60$30.40 10/01$11.75–$37.60$35.7011
$460.00Jan 15$40.90$44.50$42.70$39.60 10/01$14.95–$42.70$40.90--
$460.00Feb 19$50.20$54.50$52.35$47.00 10/01$21.00–$52.35$50.20--
$460.00Apr 16$58.10$62.50$60.30$61.00 09/24$26.80–$60.30$60.30--
$460.00May 21$65.70$70.00$67.85$38.60 08/31$32.25–$67.85$65.70--
$450.00Oct 16$14.90$18.50$16.70$16.33 10/02$2.45–$18.00$16.33--
$450.00Nov 20$34.80$38.50$36.65$37.00 10/02$11.15–$36.65$36.6536
$450.00Dec 18$41.20$44.50$42.85$35.67 09/21$14.35–$42.85$41.20--
$450.00Jan 15$46.50$49.50$48.00$37.45 09/28$17.45–$48.00$46.50--
$450.00Feb 19$55.30$58.50$56.90$53.00 10/01$23.65–$56.90$55.30--
$450.00Apr 16$63.50$67.50$65.50$63.58 10/02$29.85–$65.50$63.58--
$450.00May 21$70.70$75.00$72.85$41.00 09/01$35.55–$72.85$70.70--
$450.00Nov 19$96.00$100.50$98.25$92.87 09/30$56.25–$98.25$96.00--
$470.00Oct 16$5.20$8.70$6.95$8.05 10/02$1.30–$9.80$6.95--
$470.00Nov 20$24.70$28.50$26.60$27.15 10/02$7.75–$27.15$26.6024
$470.00Dec 18$31.40$34.40$32.90$32.25 10/02$9.85–$32.90$32.25--
$470.00Jan 15$36.10$40.00$38.05$36.70 10/02$12.80–$38.05$36.702
$470.00Feb 19$45.60$49.90$47.75$44.90 09/25$18.65–$47.75$45.60--
$470.00May 21$61.30$65.50$63.40$38.30 09/14$29.60–$63.40$61.30--
$470.00Nov 19$87.00$91.50$89.25$70.80 09/15$49.50–$89.25$87.00--
$440.00Oct 16$22.20$25.40$23.80$12.95 09/28$3.83–$23.80$22.2080
$440.00Nov 20$40.80$43.60$42.20$36.00 09/30$13.70–$42.20$40.8063
$440.00Dec 18$46.70$50.00$48.35$38.00 09/28$16.75–$48.35$46.70--
$440.00Jan 15$51.50$55.00$53.25$47.90 10/01$20.00–$53.25$51.50--
$440.00Feb 19$60.40$64.50$62.45$62.30 10/02$27.05–$62.45$62.30--
$440.00May 21$76.20$80.00$78.10$76.22 10/02$38.75–$78.10$76.22--
$440.00Nov 19$101.00$105.00$103.00--$103.00–$103.00—$101.0010
$480.00Oct 16$2.45$6.40$4.43$5.05 10/02$1.85–$6.75$4.43--
$480.00Nov 20$20.50$24.40$22.45$23.05 10/02$6.30–$22.65$22.45--
$480.00Dec 18$26.90$30.50$28.70$27.20 10/02$8.25–$28.70$27.20--
$480.00Jan 15$31.70$36.00$33.85$30.30 10/01$11.00–$33.85$31.70--
$480.00Feb 19$41.30$45.50$43.40$37.20 10/01$16.20–$43.40$41.30--
$480.00May 21$56.80$61.40$59.10$32.50 08/31$26.85–$59.10$56.80--
$480.00Nov 19$82.50$87.00$84.75$80.11 09/30$46.50–$84.75$82.50--
$430.00Oct 16$30.00$34.00$32.00$26.00 09/30$5.35–$32.00$30.00--
$430.00Nov 20$47.30$50.00$48.65$43.25 09/30$16.80–$48.65$47.3095
$430.00Dec 18$53.00$56.00$54.50$37.85 09/18$20.10–$54.50$53.00--
$430.00Jan 15$57.30$61.00$59.15$34.10 08/27$23.30–$59.15$57.30--
$430.00Feb 19$66.10$70.00$68.05$67.30 10/02$30.25–$68.05$67.30--
$430.00Apr 16$74.00$78.00$76.00$47.52 08/27$36.50–$76.00$74.00--
$430.00May 21$81.30$85.00$83.15$66.61 09/29$42.55–$83.15$81.30--
$430.00Nov 19$106.00$110.00$108.00$101.60 10/01$63.50–$108.00$106.00--
$490.00Oct 16$1.05$5.00$3.03$3.30 10/02$1.00–$4.70$3.03151
$490.00Nov 20$16.80$21.00$18.90$7.05 08/19$5.30–$18.95$16.80--
$490.00Dec 18$22.50$26.70$24.60$22.80 09/25$7.00–$24.60$22.80--
$490.00Jan 15$27.70$32.00$29.85$30.40 10/02$9.25–$29.85$29.85--
$490.00Feb 19$37.00$41.50$39.25$37.10 09/25$14.25–$39.25$37.10--
$420.00Oct 16$39.30$43.00$41.15$33.25 09/30$8.15–$41.15$39.30--
$420.00Nov 20$54.00$57.00$55.50$39.10 09/28$19.45–$55.50$54.00--
$420.00Dec 18$58.70$62.50$60.60$53.00 10/01$23.20–$60.60$58.70--
$420.00Jan 15$63.80$67.00$65.40$49.37 09/28$27.00–$65.40$63.80--
$420.00Feb 19$72.20$76.00$74.10$50.00 08/14$34.10–$74.10$72.20--
$420.00Aug 20$99.50$104.00$101.75$75.50 09/15$57.25–$101.75$99.50--
$420.00Nov 19$110.50$115.50$113.00$106.00 10/01$67.25–$113.00$110.50--
$500.00Oct 16$0.80$2.30$1.55$1.67 10/01$0.75–$3.35$1.55--
$500.00Nov 20$14.20$17.80$16.00$15.23 10/02$4.28–$16.25$15.23--
$500.00Dec 18$19.00$23.30$21.15$11.50 09/15$5.70–$21.15$19.00--
$500.00Jan 15$25.40$28.00$26.70$26.90 10/02$7.85–$26.70$26.7046
$500.00Feb 19$33.00$37.80$35.40$30.70 10/01$12.60–$35.40$33.00--
$500.00Apr 16$41.70$45.80$43.75$45.00 10/02$17.30–$43.75$43.75--
$500.00May 21$48.80$53.20$51.00$27.20 08/31$22.25–$51.00$48.80--
$500.00Aug 20$62.00$67.00$64.50$64.24 09/24$32.00–$64.50$64.24--
$500.00Nov 19$74.00$79.00$76.50$69.15 09/25$41.00–$76.50$74.00--
$410.00Oct 16$48.50$51.90$50.20$38.37 10/01$10.45–$50.20$48.50--
$410.00Nov 20$60.70$63.50$62.10$45.20 09/29$23.55–$62.10$60.70--
$410.00Dec 18$65.70$69.00$67.35$26.90 09/08$27.40–$67.35$65.70--
$410.00Jan 15$70.60$73.50$72.05$64.00 09/30$30.85–$72.05$70.60--
$410.00Feb 19$78.20$82.00$80.10$46.20 08/26$38.00–$80.10$78.20--
$410.00May 21$92.20$96.50$94.35$59.50 09/09$50.35–$94.35$92.20--
$410.00Aug 20$104.50$109.50$107.00$64.00 09/09$61.50–$107.00$104.50--
$410.00Nov 19$116.00$121.00$118.50$111.60 10/01$71.25–$118.50$116.00--
$510.00Oct 16$0.00$4.30$2.15$1.25 09/30$1.48–$2.88$1.25--
$510.00Feb 19$29.80$34.20$32.00$27.50 10/01$11.05–$32.00$29.80--
$510.00May 21$45.00$49.60$47.30$24.90 08/31$20.25–$47.30$45.00--
$400.00Oct 16$58.00$61.40$59.70$47.32 10/01$14.05–$59.70$58.00--
$400.00Nov 20$68.70$72.00$70.35$37.50 09/14$27.30–$70.35$68.70--
$400.00Dec 18$73.20$76.50$74.85$67.75 09/25$31.35–$74.85$73.20--
$400.00Nov 19$121.50$126.50$124.00$117.00 10/01$75.75–$124.00$121.50--
$520.00Oct 16$0.00$3.90$1.95$3.29 08/06$1.35–$2.50$1.95--
$520.00Dec 18$13.50$17.70$15.60$17.49 09/24$3.93–$15.60$15.60--
$520.00Jan 15$18.00$22.30$20.15$20.42 10/02$5.85–$20.40$20.15--
$520.00Feb 19$26.80$31.10$28.95$26.70 10/01$9.65–$28.95$26.80--
$520.00May 21$41.50$46.10$43.80$22.70 08/31$18.40–$43.80$41.50--
$520.00Nov 19$67.00$72.00$69.50$47.36 08/14$36.00–$69.50$67.00--
$390.00Oct 16$67.80$71.10$69.45$46.10 09/29$18.90–$69.45$67.80--
$390.00Nov 20$76.50$80.00$78.25$75.90 10/02$31.85–$78.25$76.50--
$390.00Dec 18$81.40$84.00$82.70$75.60 09/25$36.15–$82.70$81.40--
$390.00Jan 15$85.00$88.50$86.75$47.50 09/09$39.65–$86.75$85.00--
$390.00Feb 19$92.40$95.50$93.95$72.52 09/15$46.80–$93.95$92.40--
$390.00May 21$104.70$109.00$106.85$69.60 09/09$59.30–$106.85$104.70--
$390.00Aug 20$116.50$121.50$119.00$111.00 09/25$70.25–$119.00$116.50--
$390.00Nov 19$127.00$132.00$129.50$115.90 09/28$80.00–$129.50$127.00--
$380.00Oct 16$77.60$80.90$79.25$64.30 10/01$24.25–$79.25$77.60--
$380.00Nov 20$85.00$88.40$86.70$84.10 10/02$36.90–$86.70$85.00--
$380.00Dec 18$89.30$92.00$90.65$52.30 09/09$41.00–$90.65$89.30--
$380.00Jan 15$92.60$96.00$94.30$50.00 08/26$44.65–$94.30$92.60--
$380.00Feb 19$99.60$103.00$101.30$63.00 08/31$51.85–$101.30$99.60--
$380.00May 21$111.30$115.50$113.40$75.50 09/09$64.35–$113.40$111.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$28.80$32.50$30.65$33.94 10/02$30.65–$76.80$30.65--
$460.00Dec 18$33.60$36.50$35.05$35.30 10/02$35.05–$78.35$35.05--
$460.00Jan 15$37.10$41.00$39.05$46.20 10/01$39.05–$80.35$39.05--
$460.00Feb 19$44.70$47.40$46.05$47.70 10/02$46.05–$84.60$46.059
$450.00Oct 16$6.40$10.00$8.20$9.60 10/02$8.20–$62.05$8.20--
$450.00Nov 20$24.10$27.60$25.85$32.00 09/30$25.85–$68.75$25.85--
$450.00Dec 18$28.40$32.20$30.30$60.20 08/31$30.30–$70.70$30.30--
$450.00Jan 15$31.90$36.00$33.95$41.60 10/01$33.95–$72.75$33.95--
$450.00Feb 19$39.10$43.30$41.20$48.90 10/01$41.20–$77.15$41.20--
$450.00Apr 16$44.40$48.70$46.55$49.18 10/02$46.55–$80.75$46.55--
$450.00Nov 19$64.00$69.00$66.50$70.97 09/21$66.50–$96.00$66.50--
$470.00Oct 16$16.00$20.40$18.20$19.60 10/02$18.20–$80.95$18.20--
$470.00Nov 20$34.00$38.00$36.00$44.00 10/01$36.00–$85.05$36.00--
$470.00Jan 15$42.30$46.40$44.35$47.00 10/02$44.35–$88.15$44.35--
$470.00Feb 19$50.20$52.90$51.55$52.60 10/02$51.55–$92.15$51.5513
$470.00May 21$59.90$64.20$62.05$64.70 09/24$62.05–$98.55$62.05--
$440.00Oct 16$2.85$7.00$4.93$6.52 10/02$4.93–$52.90$4.93--
$440.00Nov 20$19.80$23.40$21.60$23.50 10/02$21.60–$61.15$21.60103
$440.00Dec 18$24.40$28.00$26.20$27.70 10/02$26.20–$63.20$26.20--
$440.00Jan 15$27.20$31.50$29.35$35.80 09/21$29.35–$65.30$29.35--
$440.00Feb 19$34.40$38.70$36.55$43.40 09/25$36.55–$70.30$36.55--
$440.00May 21$44.60$49.00$46.80$76.80 09/04$46.80–$77.70$46.80--
$480.00Oct 16$24.30$27.50$25.90$76.50 08/11$25.90–$90.70$25.90--
$480.00Nov 20$40.00$44.10$42.05$74.60 08/13$42.05–$94.00$42.05--
$480.00Feb 19$55.20$59.30$57.25$65.10 10/01$57.25–$100.05$57.25--
$430.00Oct 16$0.95$5.00$2.98$3.50 10/02$2.98–$44.50$2.9817
$430.00Nov 20$15.60$19.50$17.55$25.30 09/21$17.55–$53.90$17.55--
$430.00Dec 18$20.40$24.00$22.20$24.70 09/30$22.20–$56.20$22.20--
$430.00Jan 15$23.30$27.00$25.15$47.20 08/12$25.15–$58.40$25.15--
$430.00Feb 19$30.10$34.50$32.30$42.10 09/28$32.30–$63.60$32.30--
$430.00May 21$40.30$44.50$42.40$69.30 09/04$42.40–$71.40$42.40--
$490.00Feb 19$61.00$65.20$63.10$75.10 09/29$63.10–$108.30$63.10--
$420.00Oct 16$0.55$4.60$2.58$4.20 09/30$2.25–$36.70$2.58--
$420.00Nov 20$13.00$16.40$14.70$17.52 10/02$14.70–$46.90$14.70--
$420.00Dec 18$16.60$20.50$18.55$26.10 09/29$18.55–$49.60$18.55--
$420.00Jan 15$19.70$23.50$21.60$26.00 09/21$21.60–$51.85$21.60--
$420.00Feb 19$26.10$30.50$28.30$33.10 09/25$28.30–$57.25$28.30--
$420.00Apr 16$31.20$35.20$33.20$35.27 10/02$33.20–$61.10$33.20--
$420.00May 21$36.00$40.50$38.25$43.43 09/30$38.25–$65.25$38.25--
$500.00Oct 16$40.90$44.40$42.65$95.50 09/10$42.65–$110.55$42.65--
$500.00Jan 15$60.50$64.50$62.50$76.00 09/21$62.50–$113.90$62.50--
$410.00Oct 16$0.65$4.00$2.33$2.85 09/30$2.20–$29.25$2.33--
$410.00Nov 20$10.20$13.00$11.60$12.50 10/02$11.60–$40.80$11.60--
$410.00Dec 18$13.30$17.40$15.35$20.10 09/21$15.35–$43.20$15.35--
$410.00Jan 15$17.30$19.60$18.45$33.86 09/11$18.45–$45.70$18.4510
$410.00Apr 16$27.10$31.50$29.30$37.00 09/21$29.30–$55.15$29.30--
$410.00Nov 19$45.50$50.50$48.00$51.97 09/21$48.00–$71.50$48.00--
$510.00Oct 16$50.10$54.50$52.30$105.50 09/10$52.30–$120.55$52.30--
$400.00Oct 16$0.45$3.80$2.13$2.08 10/01$0.98–$23.05$2.08--
$400.00Nov 20$7.60$11.20$9.40$9.90 10/02$9.40–$34.80$9.40--
$400.00Dec 18$10.60$14.50$12.55$16.40 09/21$12.55–$37.65$12.5511
$400.00Jan 15$13.40$17.50$15.45$29.35 09/11$15.45–$40.15$15.45--
$400.00Feb 19$19.20$23.50$21.35$25.40 09/25$21.35–$45.60$21.35--
$400.00Nov 19$41.00$46.00$43.50$47.75 09/21$43.50–$66.00$43.50--
$520.00Oct 16$59.70$63.90$61.80$115.50 09/10$61.80–$130.30$61.80--
$390.00Oct 16$0.15$1.10$0.63$2.00 09/25$0.63–$17.55$0.6332
$390.00Nov 20$6.10$9.30$7.70$7.64 10/02$7.70–$29.25$7.64--
$390.00Dec 18$8.40$12.50$10.45$16.10 09/29$10.45–$32.25$10.4518
$390.00Apr 16$20.40$24.50$22.45$26.23 09/30$22.45–$44.30$22.45--
$390.00May 21$25.00$29.00$27.00$42.98 08/13$27.00–$48.55$27.00--
$530.00Oct 16$69.60$74.20$71.90$125.00 09/01$71.90–$140.30$71.90--
$380.00Oct 16$0.10$1.05$0.58$0.69 10/01$0.58–$13.15$0.58--
$380.00Nov 20$4.00$7.20$5.60$6.85 10/02$5.60–$24.35$5.6031
$380.00Dec 18$6.60$10.50$8.55$9.00 10/02$8.55–$27.35$8.55--
$380.00Feb 19$14.30$16.70$15.50$18.10 09/24$15.50–$35.25$15.50--
$380.00Aug 20$28.00$33.00$30.50$32.10 09/21$30.50–$50.25$30.50--
$540.00Oct 16$79.60$84.30$81.95$135.00 09/01$81.95–$150.30$81.95--
$540.00Nov 20$84.80$89.20$87.00$116.50 09/15$87.00–$150.30$87.00--
$540.00Nov 19$117.00$122.00$119.50$148.00 08/10$119.50–$162.50$119.50--
$370.00Oct 16$0.00$2.50$1.25$1.81 09/18$0.73–$9.50$1.25--
$370.00Nov 20$2.05$6.50$4.28$6.28 09/24$4.28–$19.85$4.28--
$370.00Dec 18$4.50$9.00$6.75$10.30 09/21$6.75–$22.95$6.75--
$370.00Jan 15$6.50$11.00$8.75$15.36 09/18$8.75–$25.60$8.75--
$370.00Feb 19$11.40$15.30$13.35$29.20 09/04$13.35–$30.55$13.35--
$370.00May 21$18.90$23.00$20.95$26.00 09/28$20.95–$39.25$20.95--
$370.00Nov 19$30.50$35.50$33.00$38.70 09/29$33.00–$51.00$33.00--
$360.00Oct 16$0.00$2.30$1.15$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$1.45$4.50$2.98$3.40 10/02$2.98–$15.95$2.98--
$360.00Dec 18$3.10$7.60$5.35$8.20 09/28$5.35–$19.30$5.35--
$360.00Feb 19$8.90$13.50$11.20$13.90 09/25$11.20–$26.55$11.20--
$360.00Aug 20$22.00$26.70$24.35$30.50 09/15$24.35–$41.00$24.35--
$360.00Nov 19$27.00$32.00$29.50$38.19 09/18$29.50–$46.50$29.50--
$560.00Oct 16$99.80$103.20$101.50$186.40 09/28$101.50–$170.30$101.50--
$560.00Nov 20$102.50$106.50$104.50$155.50 09/10$104.50–$170.20$104.50--
$350.00Oct 16$0.00$1.50$0.75$0.10 09/30$0.30–$4.85$0.10--
$350.00Nov 20$2.00$4.80$3.40$12.86 09/08$2.78–$13.00$3.40--
$350.00Dec 18$2.00$6.60$4.30$6.90 09/28$4.30–$15.80$4.30--
$350.00Feb 19$7.30$11.80$9.55$13.00 09/28$9.55–$22.85$9.55--
$350.00Apr 16$10.00$14.70$12.35$15.11 09/25$12.35–$26.65$12.35--
$350.00Aug 20$19.00$24.00$21.50$41.93 08/20$21.50–$36.75$21.50--
$350.00Nov 19$24.50$29.20$26.85$42.50 08/26$26.85–$42.00$26.85--
$340.00Oct 16$0.00$3.20$1.60$2.26 09/11$0.95–$3.05$1.60--
$340.00Nov 20$0.00$4.40$2.20$10.12 09/08$2.20–$10.15$2.20--
$340.00Jan 15$2.20$6.70$4.45$7.10 09/28$4.45–$14.95$4.45--
$340.00Feb 19$5.50$10.10$7.80$9.60 09/24$7.80–$19.35$7.80--
$340.00Apr 16$8.10$12.90$10.50$13.03 09/25$10.50–$23.10$10.50--
$330.00Oct 16$0.00$2.90$1.45$3.90 09/09$1.18–$2.50$1.45--
$330.00Nov 20$0.00$3.90$1.95$10.55 08/25$1.95–$8.00$1.95--
$330.00Dec 18$0.55$4.80$2.68$8.10 09/09$2.68–$10.35$2.68--
$330.00Jan 15$1.50$6.00$3.75$17.00 08/20$3.75–$12.25$3.75--

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 157
Total Puts 54
Put/Call Ratio 0.34
Net Difference 103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,481
Total Puts 1,425
Average Put/Call Ratio 1.22
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