Tour v531
FFIV
F5 INC
$469.79 +2.46%
$470.94 (+0.24%)🌙
as of 10/06 06:21 PM
(10/5 18:21) ◀
|
Tuesday, October 6, 2026 (6:21pm)
January 2026
|
▶ (10/7 18:20)
◀ 10/6 18:21 ▶

Option Volume

Detail
ℹ
Current (10/06) 321
Calls: 191 (60%)
Puts: 130 (40%)
Prior (10/05) 211
Calls: 157 (74%)
Puts: 54 (26%)
Current vs Prior +52.13%
Calls: +21.66% (Calls)
Puts: +140.74% (Puts)
Prior 7-Day Total 2,535
Calls: 1,575 (62%)
Puts: 960 (38%)
Prior 7-Day Average 362
Calls: 225 (62%)
Puts: 137 (38%)
Current vs Prior 7-Day Avg -11.36%
Calls: -15.11%
Puts: -5.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $945.4K
Calls: $694.3K (73%)
Puts: $251.1K (27%)
Prior (10/05) $506.5K
Calls: $456.0K (90%)
Puts: $50.5K (10%)
Current vs Prior +86.65%
Calls: +52.26%
Puts: +396.98%
Prior 7-Day Total $6.05M
Calls: $4.78M (79%)
Puts: $1.27M (21%)
Prior 7-Day Average $863.7K
Calls: $682.2K (79%)
Puts: $181.5K (21%)
Current vs Prior 7-Day Avg +9.46%
Calls: +1.77%
Puts: +38.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.68
Prior (10/05) 0.34
Current vs Prior +97.89%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +22.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 2,228
Calls: 1,492 (67%)
Puts: 736 (33%)
Prior (10/05) 982
Calls: 720 (73%)
Puts: 262 (27%)
Current vs Prior +126.88%
Prior 7-Day Total 7,309
Calls: 4,950 (68%)
Puts: 2,359 (32%)
Prior 7-Day Average 1,044
Calls: 707 (68%)
Puts: 337 (32%)
Current vs Prior 7-Day Avg +113.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.13% | 14.49%6.13% | 14.49%
Prior 6.35% | 14.68%6.35% | 14.68%
Current vs Prior -3.40% | -1.31%-3.40% | -1.31%
Prior 7-Day Avg 7.38% | 15.44%7.38% | 15.44%
Current vs 7-Day Avg -16.92% | -6.17%-16.92% | -6.17%
Prior 7-Day Eod 6.35% | 14.68%6.35% | 14.68%
Current vs 7-Day Eod -3.40% | -1.31%-3.40% | -1.31%
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

Moderately bullish flow with 73% call dollar volume ($694.3K). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.68.

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 11 of results (avg 7.3%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1669.4072.40$70.904.2%10.96220
$410.00Nov 2069.0072.20$70.604.5%30.819
$420.00Oct 1649.9053.00$51.456.0%20.95--
$460.00Nov 2036.2039.00$37.607.4%160.58--
$440.00Oct 1631.4033.90$32.657.7%50.8579
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2029.4031.50$30.456.9%290.47444

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. 12 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1669.4072.40$70.904.2%10.96220
$420.00Oct 1649.9053.00$51.456.0%20.95--
$430.00Oct 1640.2043.60$41.908.1%50.88104
$440.00Oct 1631.4033.90$32.657.7%50.8579
$410.00Nov 2069.0072.20$70.604.5%30.819
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 212, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 169.7014.00$11.8536.3%270.52421
$460.00Nov 2036.2039.00$37.607.4%160.58--
$450.00Oct 1622.9026.80$24.8515.7%130.7760
$470.00Nov 2031.1034.10$32.609.2%120.5328
$500.00Nov 2017.6021.90$19.7521.8%70.3911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2029.4031.50$30.456.9%290.47444
$440.00Nov 2015.3017.70$16.5014.5%130.31106
$410.00Nov 207.3010.70$9.0037.8%110.1925
$400.00Nov 205.008.80$6.9055.1%100.15--
$400.00Oct 160.001.40$0.70200.0%70.04--

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. 21 found (best R:R 38.06, avg 8.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$560.00Oct 16$1.28$48.72$1.2813%38.06$511.28
$480.00$500.00Nov 20$7.95$12.05$7.9548%1.52$487.95
$460.00$470.00Nov 20$5.00$5.00$5.0058%1.00$465.00
$450.00$460.00Nov 20$5.60$4.40$5.6064%0.79$455.60
$470.00$480.00Oct 16$3.95$6.05$3.9552%1.53$473.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$0.15$9.85$0.1515%65.67$439.85
$440.00$430.00Nov 20$2.30$7.70$2.3031%3.35$437.70
$410.00$400.00Oct 16$0.28$9.72$0.285%34.71$409.72
$450.00$440.00Oct 16$1.60$8.40$1.6023%5.25$448.40
$400.00$390.00Nov 20$1.50$8.50$1.5015%5.67$398.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.92, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$510.00Oct 16$5.77$5.77$24.2361%0.24$485.77
$470.00$480.00Nov 20$4.90$4.90$5.1047%0.96$474.90
$470.00$480.00Oct 16$3.95$3.95$6.0548%0.65$473.95
$480.00$500.00Nov 20$7.95$7.95$12.0552%0.66$487.95
$510.00$560.00Oct 16$1.28$1.28$48.7287%0.03$511.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$4.80$4.80$5.2064%0.92$445.20
$430.00$420.00Oct 16$1.65$1.65$8.3588%0.20$428.35
$420.00$410.00Nov 20$2.50$2.50$7.5077%0.33$417.50
$410.00$400.00Nov 20$2.10$2.10$7.9081%0.27$407.90
$430.00$420.00Nov 20$2.70$2.70$7.3073%0.37$427.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $19.95, cheapest $19.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Nov 20$19.9538.2%47.3%
$470.00Oct 16Nov 20$20.7536.4%46.2%
$480.00Oct 16Nov 20$19.8039.0%49.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Oct 16Nov 20$19.3036.4%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.90% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Oct 16$11.85$11.15$23.00$447.00$493.004.90%
$450.00Oct 16$24.85$4.05$28.90$421.10$478.906.15%
$440.00Oct 16$32.65$2.45$35.10$404.90$475.107.47%
$430.00Oct 16$41.90$2.30$44.20$385.80$474.209.41%
$470.00Nov 20$32.60$30.45$63.05$406.95$533.0513.42%
$450.00Nov 20$43.20$21.30$64.50$385.50$514.5013.73%
$440.00Nov 20$49.50$16.50$66.00$374.00$506.0014.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.66% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$410.00Oct 16$2.13$0.98$3.11$406.89$513.11
$510.00$430.00Oct 16$2.13$2.30$4.43$425.57$514.43
$510.00$440.00Oct 16$2.13$2.45$4.58$435.42$514.58
$510.00$450.00Oct 16$2.13$4.05$6.18$443.82$516.18
$480.00$410.00Oct 16$7.90$0.98$8.88$401.12$488.88
$480.00$440.00Oct 16$7.90$2.45$10.35$429.65$490.35
$480.00$430.00Oct 16$7.90$2.30$10.20$419.80$490.20
$480.00$450.00Oct 16$7.90$4.05$11.95$438.05$491.95
$510.00$470.00Oct 16$2.13$11.15$13.28$456.72$523.28
$480.00$470.00Oct 16$7.90$11.15$19.05$450.95$499.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.03, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410510/560Oct 16$1.56$48.4481%0.03$408.44$511.56
420/430510/560Oct 16$2.93$47.0775%0.06$427.07$512.93
430/440510/560Oct 16$1.43$48.5772%0.03$438.57$511.43
440/450510/560Oct 16$2.88$47.1264%0.06$447.12$512.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 15.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$0.60$9.4020%15.67
$460.00$470.00$480.00Nov 20$0.10$9.9010%99.00
$420.00$430.00$440.00Oct 16$0.30$9.7010%32.33
$450.00$460.00$470.00Oct 16$1.40$8.6026%6.14
$450.00$460.00$470.00Nov 20$0.60$9.4010%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.20$9.808%49.00
$400.00$410.00$420.00Nov 20$0.40$9.608%24.00
$390.00$400.00$410.00Oct 16$0.33$9.672%29.30
$390.00$400.00$410.00Nov 20$0.60$9.406%15.67
$430.00$440.00$450.00Oct 16$1.45$8.5511%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.85, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Oct 16-$3.95$6.05
$460.00$470.001:2Oct 16-$6.05$3.95
$480.00$500.001:2Nov 20-$11.80$8.20
$410.00$440.001:2Nov 20-$28.40$1.60
$510.00$560.001:2Oct 16$0.43$49.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Oct 16-$0.85$9.15
$410.00$400.001:2Oct 16-$0.42$9.58
$390.00$380.001:2Oct 16-$0.71$9.29
$400.00$390.001:2Oct 16-$0.80$9.20
$420.00$410.001:2Oct 16-$1.31$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.62%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$26.400.482.2%5.62%7.79%3--
$470.00Nov 20$31.100.530.0%6.62%6.66%1228
$500.00Nov 20$17.600.396.4%3.75%10.18%711
$480.00Oct 16$6.000.392.2%1.28%3.45%667
$470.00Oct 16$9.700.520.0%2.06%2.11%27421
$510.00Oct 16$0.750.138.6%0.16%8.72%132

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, 198 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 $450.00 11-19 call last traded $92.87 on 09/30 (now $103.90/$107.50) — try a limit near $103.90. Also watch the $400.00 10-16 call last traded $47.32 on 10/01 (now $69.40/$72.40) — try a limit near $69.40; the $410.00 11-20 call last traded $45.20 on 09/29 (now $69.00/$72.20) — try a limit near $69.00. Most tradeable put: the $470.00 11-20 put last traded $44.00 on 10/01 (now $29.40/$31.50) — try a limit near $30.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$9.70$14.00$11.85$8.05 10/02$1.30–$11.85$9.70421
$470.00Nov 20$31.10$34.10$32.60$27.15 10/02$7.75–$32.60$31.1028
$470.00Dec 18$37.00$40.00$38.50$32.25 10/02$9.85–$38.50$37.00322
$470.00Jan 15$42.70$45.50$44.10$36.70 10/02$12.80–$44.10$42.70--
$470.00Feb 19$52.50$56.00$54.25$44.90 09/25$18.65–$54.25$52.50--
$470.00May 21$67.60$72.50$70.05$38.30 09/14$29.60–$70.05$67.60--
$470.00Nov 19$94.00$98.50$96.25$70.80 09/15$49.50–$96.25$94.007
$460.00Oct 16$16.40$18.90$17.65$11.33 10/02$2.25–$17.65$16.40--
$460.00Nov 20$36.20$39.00$37.60$31.58 10/02$9.30–$37.60$36.20--
$460.00Dec 18$41.70$45.00$43.35$30.40 10/01$11.75–$43.35$41.70--
$460.00Jan 15$47.50$51.00$49.25$39.60 10/01$14.95–$49.25$47.50--
$460.00Feb 19$57.30$61.00$59.15$47.00 10/01$21.00–$59.15$57.30--
$460.00Apr 16$65.30$69.50$67.40$61.00 09/24$26.80–$67.40$65.30--
$460.00May 21$72.60$77.00$74.80$38.60 08/31$32.25–$74.80$72.60--
$460.00Nov 19$98.70$103.00$100.85--$100.85–$100.85—$98.7070
$480.00Oct 16$6.00$9.80$7.90$5.05 10/02$1.85–$7.90$6.0067
$480.00Nov 20$26.40$29.00$27.70$23.05 10/02$6.30–$27.70$26.40--
$480.00Dec 18$31.50$35.80$33.65$27.20 10/02$8.25–$33.65$31.50--
$480.00Jan 15$37.30$41.50$39.40$30.30 10/01$11.00–$39.40$37.30--
$480.00Feb 19$47.80$51.50$49.65$37.20 10/01$16.20–$49.65$47.80--
$480.00May 21$63.00$67.60$65.30$32.50 08/31$26.85–$65.30$63.00--
$480.00Nov 19$89.50$94.00$91.75$80.11 09/30$46.50–$91.75$89.50--
$450.00Oct 16$22.90$26.80$24.85$16.33 10/02$2.45–$24.85$22.9060
$450.00Nov 20$41.30$45.10$43.20$37.00 10/02$11.15–$43.20$41.30--
$450.00Dec 18$47.10$50.50$48.80$35.67 09/21$14.35–$48.80$47.10--
$450.00Jan 15$52.30$56.50$54.40$37.45 09/28$17.45–$54.40$52.30--
$450.00Feb 19$63.10$66.00$64.55$53.00 10/01$23.65–$64.55$63.10--
$450.00Apr 16$70.70$74.50$72.60$63.58 10/02$29.85–$72.60$70.70--
$450.00May 21$77.80$82.00$79.90$41.00 09/01$35.55–$79.90$77.80--
$450.00Nov 19$103.90$107.50$105.70$92.87 09/30$56.25–$105.70$103.9023
$490.00Oct 16$2.50$6.50$4.50$3.30 10/02$1.00–$4.70$3.30--
$490.00Nov 20$21.50$24.90$23.20$7.05 08/19$5.30–$23.20$21.50--
$490.00Dec 18$27.50$31.00$29.25$22.80 09/25$7.00–$29.25$27.50--
$490.00Jan 15$32.80$37.00$34.90$30.40 10/02$9.25–$34.90$32.80--
$490.00Feb 19$43.50$47.00$45.25$37.10 09/25$14.25–$45.25$43.50--
$440.00Oct 16$31.40$33.90$32.65$12.95 09/28$3.83–$32.65$31.4079
$440.00Nov 20$47.50$51.50$49.50$36.00 09/30$13.70–$49.50$47.50--
$440.00Dec 18$53.20$57.50$55.35$38.00 09/28$16.75–$55.35$53.20--
$440.00Jan 15$58.40$62.50$60.45$47.90 10/01$20.00–$60.45$58.40--
$440.00Feb 19$68.60$71.50$70.05$62.30 10/02$27.05–$70.05$68.60--
$440.00May 21$83.00$87.50$85.25$76.22 10/02$38.75–$85.25$83.00--
$440.00Nov 19$109.20$112.30$110.75--$103.00–$110.75$109.2012
$500.00Oct 16$0.60$4.40$2.50$1.67 10/01$0.75–$3.35$1.67--
$500.00Nov 20$17.60$21.90$19.75$15.23 10/02$4.28–$19.75$17.6011
$500.00Dec 18$23.80$27.50$25.65$11.50 09/15$5.70–$25.65$23.806
$500.00Jan 15$29.30$32.90$31.10$26.90 10/02$7.85–$31.10$29.30--
$500.00Feb 19$38.90$43.00$40.95$30.70 10/01$12.60–$40.95$38.90--
$500.00Apr 16$47.40$51.40$49.40$45.00 10/02$17.30–$49.40$47.401
$500.00May 21$54.50$59.20$56.85$27.20 08/31$22.25–$56.85$54.50--
$500.00Aug 20$68.00$73.00$70.50$64.24 09/24$32.00–$70.50$68.00--
$500.00Nov 19$80.50$85.50$83.00$69.15 09/25$41.00–$83.00$80.50--
$430.00Oct 16$40.20$43.60$41.90$26.00 09/30$5.35–$41.90$40.20104
$430.00Nov 20$54.20$57.70$55.95$43.25 09/30$16.80–$55.95$54.20--
$430.00Dec 18$59.80$64.00$61.90$37.85 09/18$20.10–$61.90$59.80--
$430.00Jan 15$64.90$68.50$66.70$34.10 08/27$23.30–$66.70$64.90--
$430.00Feb 19$74.50$77.50$76.00$67.30 10/02$30.25–$76.00$74.50--
$430.00Apr 16$81.50$85.50$83.50$47.52 08/27$36.50–$83.50$81.50--
$430.00May 21$89.10$93.00$91.05$66.61 09/29$42.55–$91.05$89.10--
$430.00Nov 19$113.50$118.00$115.75$101.60 10/01$63.50–$115.75$113.50--
$510.00Oct 16$0.75$3.50$2.13$1.25 09/30$1.48–$2.88$1.2532
$510.00Feb 19$35.10$39.50$37.30$27.50 10/01$11.05–$37.30$35.10--
$510.00May 21$50.50$55.20$52.85$24.90 08/31$20.25–$52.85$50.50--
$420.00Oct 16$49.90$53.00$51.45$33.25 09/30$8.15–$51.45$49.90--
$420.00Nov 20$61.40$65.10$63.25$39.10 09/28$19.45–$63.25$61.40--
$420.00Dec 18$66.70$70.50$68.60$53.00 10/01$23.20–$68.60$66.70--
$420.00Jan 15$71.60$75.50$73.55$49.37 09/28$27.00–$73.55$71.60--
$420.00Feb 19$80.70$84.00$82.35$50.00 08/14$34.10–$82.35$80.70--
$420.00Aug 20$107.00$112.00$109.50$75.50 09/15$57.25–$109.50$107.00--
$420.00Nov 19$118.50$123.50$121.00$106.00 10/01$67.25–$121.00$118.50--
$520.00Oct 16$0.50$3.90$2.20$3.29 08/06$1.35–$2.50$2.20--
$520.00Dec 18$17.40$20.80$19.10$17.49 09/24$3.93–$19.10$17.4910
$520.00Jan 15$21.80$26.20$24.00$20.42 10/02$5.85–$24.00$21.80--
$520.00Feb 19$31.60$36.00$33.80$26.70 10/01$9.65–$33.80$31.60--
$520.00May 21$46.80$51.30$49.05$22.70 08/31$18.40–$49.05$46.80--
$520.00Nov 19$73.00$78.00$75.50$47.36 08/14$36.00–$75.50$73.00--
$410.00Oct 16$59.30$62.60$60.95$38.37 10/01$10.45–$60.95$59.30--
$410.00Nov 20$69.00$72.20$70.60$45.20 09/29$23.55–$70.60$69.009
$410.00Dec 18$73.80$78.00$75.90$26.90 09/08$27.40–$75.90$73.80--
$410.00Jan 15$78.70$82.50$80.60$64.00 09/30$30.85–$80.60$78.70--
$410.00Feb 19$86.60$90.50$88.55$46.20 08/26$38.00–$88.55$86.60--
$410.00May 21$101.50$104.40$102.95$59.50 09/09$50.35–$102.95$101.50--
$410.00Aug 20$112.50$117.50$115.00$64.00 09/09$61.50–$115.00$112.50--
$410.00Nov 19$124.00$129.00$126.50$111.60 10/01$71.25–$126.50$124.00--
$400.00Oct 16$69.40$72.40$70.90$47.32 10/01$14.05–$70.90$69.40220
$400.00Nov 20$77.70$80.20$78.95$37.50 09/14$27.30–$78.95$77.70--
$400.00Dec 18$81.90$85.20$83.55$67.75 09/25$31.35–$83.55$81.90--
$400.00Nov 19$130.00$135.00$132.50$117.00 10/01$75.75–$132.50$130.00--
$390.00Oct 16$78.90$82.20$80.55$46.10 09/29$18.90–$80.55$78.90--
$390.00Nov 20$85.50$89.50$87.50$75.90 10/02$31.85–$87.50$85.50--
$390.00Dec 18$89.80$92.70$91.25$75.60 09/25$36.15–$91.25$89.80--
$390.00Jan 15$93.50$97.50$95.50$47.50 09/09$39.65–$95.50$93.50--
$390.00Feb 19$100.80$104.50$102.65$72.52 09/15$46.80–$102.65$100.80--
$390.00May 21$113.80$118.00$115.90$69.60 09/09$59.30–$115.90$113.80--
$390.00Aug 20$125.00$130.00$127.50$111.00 09/25$70.25–$127.50$125.00--
$390.00Nov 19$136.00$141.00$138.50$115.90 09/28$80.00–$138.50$136.00--
$380.00Oct 16$88.80$92.10$90.45$64.30 10/01$24.25–$90.45$88.80--
$380.00Nov 20$94.30$97.60$95.95$84.10 10/02$36.90–$95.95$94.30--
$380.00Dec 18$98.10$100.90$99.50$52.30 09/09$41.00–$99.50$98.10--
$380.00Jan 15$101.60$106.00$103.80$50.00 08/26$44.65–$103.80$101.60--
$380.00Feb 19$108.20$112.00$110.10$63.00 08/31$51.85–$110.10$108.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$9.30$13.00$11.15$19.60 10/02$11.15–$80.95$11.15--
$470.00Nov 20$29.40$31.50$30.45$44.00 10/01$30.45–$85.05$30.45444
$470.00Jan 15$36.40$40.10$38.25$47.00 10/02$38.25–$88.15$38.25--
$470.00Feb 19$44.60$48.30$46.45$52.60 10/02$46.45–$92.15$46.4514
$470.00May 21$54.90$59.30$57.10$64.70 09/24$57.10–$98.55$57.10--
$460.00Nov 20$24.60$27.50$26.05$33.94 10/02$26.05–$76.80$26.05--
$460.00Dec 18$27.50$32.00$29.75$35.30 10/02$29.75–$78.35$29.75--
$460.00Jan 15$31.80$35.20$33.50$46.20 10/01$33.50–$80.35$33.50--
$460.00Feb 19$39.80$43.50$41.65$47.70 10/02$41.65–$84.60$41.65--
$480.00Oct 16$15.10$18.60$16.85$76.50 08/11$16.85–$90.70$16.85--
$480.00Nov 20$33.20$37.00$35.10$74.60 08/13$35.10–$94.00$35.10--
$480.00Feb 19$50.00$53.60$51.80$65.10 10/01$51.80–$100.05$51.804
$450.00Oct 16$2.60$5.50$4.05$9.60 10/02$4.05–$62.05$4.05--
$450.00Nov 20$19.70$22.90$21.30$32.00 09/30$21.30–$68.75$21.306
$450.00Dec 18$23.90$27.50$25.70$60.20 08/31$25.70–$70.70$25.70--
$450.00Jan 15$27.00$31.50$29.25$41.60 10/01$29.25–$72.75$29.25--
$450.00Feb 19$35.30$38.50$36.90$48.90 10/01$36.90–$77.15$36.90--
$450.00Apr 16$39.80$44.00$41.90$49.18 10/02$41.90–$80.75$41.90--
$450.00Nov 19$60.00$64.50$62.25$70.97 09/21$62.25–$96.00$62.25--
$490.00Feb 19$55.60$59.50$57.55$75.10 09/29$57.55–$108.30$57.55--
$440.00Oct 16$0.60$4.30$2.45$6.52 10/02$2.45–$52.90$2.45--
$440.00Nov 20$15.30$17.70$16.50$23.50 10/02$16.50–$61.15$16.50106
$440.00Dec 18$19.00$23.50$21.25$27.70 10/02$21.25–$63.20$21.25--
$440.00Jan 15$23.10$27.00$25.05$35.80 09/21$25.05–$65.30$25.05--
$440.00Feb 19$30.60$34.50$32.55$43.40 09/25$32.55–$70.30$32.55--
$440.00May 21$40.60$44.80$42.70$76.80 09/04$42.70–$77.70$42.70--
$500.00Oct 16$30.70$33.90$32.30$95.50 09/10$32.30–$110.55$32.30--
$500.00Jan 15$53.10$57.70$55.40$76.00 09/21$55.40–$113.90$55.40--
$430.00Oct 16$0.50$4.10$2.30$3.50 10/02$2.30–$44.50$2.30--
$430.00Nov 20$12.50$15.90$14.20$25.30 09/21$14.20–$53.90$14.2010
$430.00Dec 18$15.60$20.30$17.95$24.70 09/30$17.95–$56.20$17.95--
$430.00Jan 15$19.30$23.50$21.40$47.20 08/12$21.40–$58.40$21.40--
$430.00Feb 19$26.60$30.50$28.55$42.10 09/28$28.55–$63.60$28.55--
$430.00May 21$36.40$40.50$38.45$69.30 09/04$38.45–$71.40$38.45--
$510.00Oct 16$39.50$42.80$41.15$105.50 09/10$41.15–$120.55$41.15--
$420.00Oct 16$0.10$1.20$0.65$4.20 09/30$0.65–$36.70$0.6575
$420.00Nov 20$9.90$13.10$11.50$17.52 10/02$11.50–$46.90$11.509
$420.00Dec 18$12.80$17.10$14.95$26.10 09/29$14.95–$49.60$14.95--
$420.00Jan 15$16.10$20.30$18.20$26.00 09/21$18.20–$51.85$18.20--
$420.00Feb 19$23.00$26.50$24.75$33.10 09/25$24.75–$57.25$24.75--
$420.00Apr 16$27.60$31.50$29.55$35.27 10/02$29.55–$61.10$29.55--
$420.00May 21$33.20$36.50$34.85$43.43 09/30$34.85–$65.25$34.85--
$520.00Oct 16$48.90$52.30$50.60$115.50 09/10$50.60–$130.30$50.60--
$410.00Oct 16$0.00$1.95$0.98$2.85 09/30$0.98–$29.25$0.9843
$410.00Nov 20$7.30$10.70$9.00$12.50 10/02$9.00–$40.80$9.0025
$410.00Dec 18$9.80$14.50$12.15$20.10 09/21$12.15–$43.20$12.15--
$410.00Jan 15$13.00$17.50$15.25$33.86 09/11$15.25–$45.70$15.25--
$410.00Apr 16$23.90$28.00$25.95$37.00 09/21$25.95–$55.15$25.95--
$410.00Nov 19$42.00$47.00$44.50$51.97 09/21$44.50–$71.50$44.50--
$530.00Oct 16$58.00$62.40$60.20$125.00 09/01$60.20–$140.30$60.20--
$400.00Oct 16$0.00$1.40$0.70$2.08 10/01$0.70–$23.05$0.70--
$400.00Nov 20$5.00$8.80$6.90$9.90 10/02$6.90–$34.80$6.90--
$400.00Dec 18$8.70$12.00$10.35$16.40 09/21$10.35–$37.65$10.35--
$400.00Jan 15$11.20$15.00$13.10$29.35 09/11$13.10–$40.15$13.10--
$400.00Feb 19$16.40$20.50$18.45$25.40 09/25$18.45–$45.60$18.45--
$400.00Nov 19$38.00$43.00$40.50$47.75 09/21$40.50–$66.00$40.50--
$540.00Oct 16$67.80$72.30$70.05$135.00 09/01$70.05–$150.30$70.05--
$540.00Nov 20$75.50$79.50$77.50$116.50 09/15$77.50–$150.30$77.50--
$540.00Nov 19$111.00$116.00$113.50$148.00 08/10$113.50–$162.50$113.50--
$390.00Oct 16$0.15$1.35$0.75$2.00 09/25$0.63–$17.55$0.75--
$390.00Nov 20$3.90$6.90$5.40$7.64 10/02$5.40–$29.25$5.40--
$390.00Dec 18$5.90$10.20$8.05$16.10 09/29$8.05–$32.25$8.05--
$390.00Apr 16$17.90$22.00$19.95$26.23 09/30$19.95–$44.30$19.95--
$390.00May 21$22.00$26.50$24.25$42.98 08/13$24.25–$48.55$24.25--
$380.00Oct 16$0.10$1.35$0.73$0.69 10/01$0.58–$13.15$0.69--
$380.00Nov 20$2.90$6.10$4.50$6.85 10/02$4.50–$24.35$4.50--
$380.00Dec 18$4.30$8.60$6.45$9.00 10/02$6.45–$27.35$6.45--
$380.00Feb 19$12.20$15.50$13.85$18.10 09/24$13.85–$35.25$13.85--
$380.00Aug 20$25.50$30.50$28.00$32.10 09/21$28.00–$50.25$28.00--
$560.00Oct 16$88.50$91.80$90.15$186.40 09/28$90.15–$170.30$90.15--
$560.00Nov 20$92.10$96.50$94.30$155.50 09/10$94.30–$170.20$94.30--
$370.00Oct 16$0.00$2.10$1.05$1.81 09/18$0.73–$9.50$1.05--
$370.00Nov 20$1.00$3.40$2.20$6.28 09/24$2.20–$19.85$2.20--
$370.00Dec 18$3.00$7.30$5.15$10.30 09/21$5.15–$22.95$5.15--
$370.00Jan 15$4.60$9.00$6.80$15.36 09/18$6.80–$25.60$6.80--
$370.00Feb 19$9.30$13.80$11.55$29.20 09/04$11.55–$30.55$11.55--
$370.00May 21$16.70$21.00$18.85$26.00 09/28$18.85–$39.25$18.85--
$370.00Nov 19$28.00$33.00$30.50$38.70 09/29$30.50–$51.00$30.50--
$360.00Oct 16$0.00$2.50$1.25$0.55 09/24$0.50–$6.45$0.55--
$360.00Nov 20$0.75$4.50$2.63$3.40 10/02$2.63–$15.95$2.63--
$360.00Dec 18$2.00$6.20$4.10$8.20 09/28$4.10–$19.30$4.10--
$360.00Feb 19$7.30$11.90$9.60$13.90 09/25$9.60–$26.55$9.60--
$360.00Aug 20$19.50$24.50$22.00$30.50 09/15$22.00–$41.00$22.00--
$360.00Nov 19$25.00$30.00$27.50$38.19 09/18$27.50–$46.50$27.50--
$350.00Oct 16$0.00$0.60$0.30$0.10 09/30$0.30–$4.85$0.10--
$350.00Nov 20$0.50$3.80$2.15$12.86 09/08$2.15–$13.00$2.15--
$350.00Dec 18$1.00$5.30$3.15$6.90 09/28$3.15–$15.80$3.15--
$350.00Feb 19$5.60$10.30$7.95$13.00 09/28$7.95–$22.85$7.95--
$350.00Apr 16$8.50$13.10$10.80$15.11 09/25$10.80–$26.65$10.80--
$350.00Aug 20$17.00$22.00$19.50$41.93 08/20$19.50–$36.75$19.50--
$350.00Nov 19$22.50$27.50$25.00$42.50 08/26$25.00–$42.00$25.00--
$340.00Oct 16$0.00$2.30$1.15$2.26 09/11$0.95–$3.05$1.15--
$340.00Nov 20$0.05$3.50$1.78$10.12 09/08$1.78–$10.15$1.78--
$340.00Jan 15$2.10$5.80$3.95$7.10 09/28$3.95–$14.95$3.95--
$340.00Feb 19$4.30$9.00$6.65$9.60 09/24$6.65–$19.35$6.65--
$340.00Apr 16$6.90$11.30$9.10$13.03 09/25$9.10–$23.10$9.10--
$330.00Oct 16$0.00$3.60$1.80$3.90 09/09$1.18–$2.20$1.80--
$330.00Nov 20$0.00$3.90$1.95$10.55 08/25$1.95–$8.00$1.95--
$330.00Dec 18$0.00$4.60$2.30$8.10 09/09$2.30–$10.35$2.30--
$330.00Jan 15$0.50$5.00$2.75$17.00 08/20$2.75–$12.25$2.75--

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 191
Total Puts 130
Put/Call Ratio 0.68
Net Difference 61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,575
Total Puts 960
Average Put/Call Ratio 0.56
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