Tour v531
FFIV
F5 INC
$466.65 -0.67%
$464.21 (-0.52%)🌙
as of 10/07 06:20 PM
(10/6 18:21) ◀
|
Wednesday, October 7, 2026 (6:20pm)
January 2026
|
▶
◀ 10/7 18:20

Option Volume

Detail
ℹ
Current (10/07) 1,884
Calls: 1,108 (59%)
Puts: 776 (41%)
Prior (10/06) 321
Calls: 191 (60%)
Puts: 130 (40%)
Current vs Prior +486.92%
Calls: +480.10% (Calls)
Puts: +496.92% (Puts)
Prior 7-Day Total 2,589
Calls: 1,585 (61%)
Puts: 1,004 (39%)
Prior 7-Day Average 369
Calls: 226 (61%)
Puts: 143 (39%)
Current vs Prior 7-Day Avg +409.39%
Calls: +389.34%
Puts: +441.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $1.94M
Calls: $1.78M (92%)
Puts: $160.3K (8%)
Prior (10/06) $945.4K
Calls: $694.3K (73%)
Puts: $251.1K (27%)
Current vs Prior +105.71%
Calls: +157.02%
Puts: -36.15%
Prior 7-Day Total $5.65M
Calls: $4.37M (77%)
Puts: $1.28M (23%)
Prior 7-Day Average $806.5K
Calls: $624.2K (77%)
Puts: $182.3K (23%)
Current vs Prior 7-Day Avg +141.14%
Calls: +185.90%
Puts: -12.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.70
Prior (10/06) 0.68
Current vs Prior +2.90%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +19.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 1,565
Calls: 946 (60%)
Puts: 619 (40%)
Prior (10/06) 2,228
Calls: 1,492 (67%)
Puts: 736 (33%)
Current vs Prior -29.76%
Prior 7-Day Total 8,222
Calls: 5,706 (69%)
Puts: 2,516 (31%)
Prior 7-Day Average 1,174
Calls: 815 (69%)
Puts: 359 (31%)
Current vs Prior 7-Day Avg +33.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.83% | 14.21%5.83% | 14.21%
Prior 6.13% | 14.49%6.13% | 14.49%
Current vs Prior -4.92% | -1.92%-4.92% | -1.92%
Prior 7-Day Avg 7.10% | 15.27%7.10% | 15.27%
Current vs 7-Day Avg -17.95% | -6.94%-17.95% | -6.94%
Prior 7-Day Eod 6.13% | 14.49%6.13% | 14.49%
Current vs 7-Day Eod -4.92% | -1.92%-4.92% | -1.92%
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 92% of dollar volume in calls ($1.78M) vs puts ($160.3K). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (141% higher). Unusually high activity with volume up 487% vs prior - elevated interest.

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 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 6 of results (avg 5.7%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1686.1089.20$87.653.5%10.9462
$400.00Nov 2074.5077.30$75.903.7%10.84--
$410.00Oct 1656.4059.00$57.704.5%20.95--
$400.00Oct 1666.2069.40$67.804.7%20.96--
$480.00Nov 2024.3026.50$25.408.7%520.4757
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. 10 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1666.2069.40$67.804.7%20.96--
$410.00Oct 1656.4059.00$57.704.5%20.95--
$380.00Oct 1686.1089.20$87.653.5%10.9462
$400.00Nov 2074.5077.30$75.903.7%10.84--
$440.00Oct 1628.2032.00$30.1012.6%10.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1616.2020.30$18.2522.5%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 1.7K, top 392)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.104.30$2.20190.9%3920.15337
$510.00Oct 160.003.90$1.95200.0%3520.1233
$540.00Nov 206.509.70$8.1039.5%1400.212
$480.00Nov 2024.3026.50$25.408.7%520.4757
$470.00Oct 167.8012.00$9.9042.4%40.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.051.15$0.60183.3%3920.04330
$430.00Oct 160.804.40$2.60138.5%3520.1418
$450.00Oct 163.505.40$4.4542.7%60.2645
$410.00Oct 160.001.65$0.83198.8%30.05--
$420.00Oct 160.102.25$1.18182.2%30.07--

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 99.00, avg 12.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Nov 20$10.45$9.55$10.4562%0.91$460.45
$500.00$510.00Oct 16$0.25$9.75$0.2515%39.00$500.25
$480.00$490.00Nov 20$3.45$6.55$3.4547%1.90$483.45
$460.00$470.00Oct 16$4.90$5.10$4.9062%1.04$464.90
$490.00$500.00Nov 20$3.50$6.50$3.5042%1.86$493.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$0.10$9.90$0.1017%99.00$439.90
$420.00$410.00Oct 16$0.35$9.65$0.357%27.57$419.65
$410.00$400.00Oct 16$0.23$9.77$0.235%42.48$409.77
$460.00$450.00Oct 16$2.80$7.20$2.8038%2.57$457.20
$450.00$440.00Oct 16$1.75$8.25$1.7526%4.71$448.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.23, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$540.00Nov 20$7.30$7.30$22.7067%0.32$517.30
$470.00$480.00Oct 16$4.00$4.00$6.0053%0.67$474.00
$480.00$500.00Oct 16$3.70$3.70$16.3067%0.23$483.70
$470.00$480.00Nov 20$5.00$5.00$5.0048%1.00$475.00
$500.00$510.00Nov 20$3.05$3.05$6.9563%0.44$503.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$390.00Nov 20$5.65$5.65$24.3577%0.23$414.35
$440.00$420.00Nov 20$6.45$6.45$13.5567%0.48$433.55
$460.00$440.00Nov 20$8.40$8.40$11.6057%0.72$451.60
$430.00$420.00Oct 16$1.42$1.42$8.5886%0.17$428.58
$390.00$380.00Nov 20$1.40$1.40$8.6087%0.16$388.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $19.60, cheapest $19.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Oct 16Nov 20$19.5038.0%48.0%
$470.00Oct 16Nov 20$20.5038.8%49.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Nov 20$18.8036.0%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.73% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$14.80$7.25$22.05$437.95$482.054.73%
$480.00Oct 16$5.90$18.25$24.15$455.85$504.155.18%
$450.00Oct 16$22.05$4.45$26.50$423.50$476.505.68%
$440.00Oct 16$30.10$2.70$32.80$407.20$472.807.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.67% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Oct 16$1.95$1.18$3.13$416.87$513.13
$500.00$420.00Oct 16$2.20$1.18$3.38$416.62$503.38
$510.00$430.00Oct 16$1.95$2.60$4.55$425.45$514.55
$500.00$430.00Oct 16$2.20$2.60$4.80$425.20$504.80
$510.00$440.00Oct 16$1.95$2.70$4.65$435.35$514.65
$500.00$440.00Oct 16$2.20$2.70$4.90$435.10$504.90
$510.00$450.00Oct 16$1.95$4.45$6.40$443.60$516.40
$500.00$450.00Oct 16$2.20$4.45$6.65$443.35$506.65
$480.00$420.00Oct 16$5.90$1.18$7.08$412.92$487.08
$480.00$440.00Oct 16$5.90$2.70$8.60$431.40$488.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.20, avg credit $4.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430500/510Oct 16$1.67$8.3372%0.20$428.33$501.67
400/410500/510Oct 16$0.48$9.5280%0.05$409.52$500.48
410/420500/510Oct 16$0.60$9.4078%0.06$419.40$500.60
440/450500/510Oct 16$2.00$8.0060%0.25$448.00$502.00
430/440500/510Oct 16$0.35$9.6569%0.04$439.65$500.35
400/410480/500Oct 16$3.93$16.0762%0.24$406.07$483.93
390/420510/540Nov 20$12.95$17.0544%0.76$407.05$522.95
410/420480/500Oct 16$4.05$15.9559%0.25$415.95$484.05
420/430480/500Oct 16$5.12$14.8853%0.34$424.88$485.12
380/390510/540Nov 20$8.70$21.3054%0.41$381.30$518.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 10.11, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.90$9.1028%10.11
$440.00$450.00$460.00Oct 16$0.80$9.2022%11.50
$490.00$500.00$510.00Nov 20$0.45$9.559%21.22
$450.00$460.00$470.00Oct 16$2.35$7.6527%3.26
$470.00$480.00$490.00Nov 20$1.55$8.4510%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$440.00$460.00Nov 20$1.95$18.0520%9.26
$440.00$450.00$460.00Oct 16$1.05$8.9522%8.52
$400.00$410.00$420.00Oct 16$0.12$9.884%82.33
$410.00$420.00$430.00Oct 16$1.07$8.939%8.35
$430.00$440.00$450.00Oct 16$1.65$8.3512%5.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-5.80, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$450.001:2Nov 20-$5.80$44.20
$410.00$440.001:2Oct 16-$2.50$27.50
$510.00$540.001:2Nov 20-$0.80$29.20
$470.00$480.001:2Oct 16-$1.90$8.10
$460.00$470.001:2Oct 16-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.65$8.35
$450.00$440.001:2Oct 16-$0.95$9.05
$440.00$420.001:2Nov 20-$4.75$15.25
$420.00$410.001:2Oct 16-$0.48$9.52
$410.00$400.001:2Oct 16-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.21%, avg 2.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$24.300.472.9%5.21%8.07%5257
$470.00Nov 20$28.500.520.7%6.11%6.83%3--
$490.00Nov 20$20.000.425.0%4.29%9.29%1--
$500.00Nov 20$16.500.377.2%3.54%10.68%216
$510.00Nov 20$13.400.339.3%2.87%12.16%1--
$540.00Nov 20$6.500.2115.7%1.39%17.11%1402
$470.00Oct 16$7.800.470.7%1.67%2.39%4--
$480.00Oct 16$4.300.332.9%0.92%3.78%269
$500.00Oct 16$0.100.157.2%0.02%7.17%392337

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 $390.00 12-18 call last traded $75.60 on 09/25 (now $87.00/$90.00) — try a limit near $87.00. Also watch the $380.00 10-16 call last traded $64.30 on 10/01 (now $86.10/$89.20) — try a limit near $86.10; the $420.00 01-15 call last traded $49.37 on 09/28 (now $69.30/$72.20) — try a limit near $69.30. Most tradeable put: the $480.00 02-19 put last traded $65.10 on 10/01 (now $50.50/$53.90) — try a limit near $52.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$7.80$12.00$9.90$8.05 10/02$1.30–$11.85$8.05--
$470.00Nov 20$28.50$32.30$30.40$27.15 10/02$7.75–$32.60$28.50--
$470.00Dec 18$34.50$38.60$36.55$32.25 10/02$9.85–$38.50$34.50--
$470.00Jan 15$39.70$43.50$41.60$36.70 10/02$12.80–$44.10$39.70--
$470.00Feb 19$49.70$54.00$51.85$44.90 09/25$18.65–$54.25$49.70--
$470.00May 21$65.50$69.80$67.65$38.30 09/14$29.60–$70.05$65.50--
$470.00Nov 19$92.00$96.50$94.25$70.80 09/15$49.50–$96.25$92.00--
$460.00Oct 16$13.10$16.50$14.80$11.33 10/02$2.25–$17.65$13.10--
$460.00Nov 20$33.50$37.10$35.30$31.58 10/02$9.30–$37.60$33.50--
$460.00Dec 18$39.50$43.40$41.45$30.40 10/01$11.75–$43.35$39.50--
$460.00Jan 15$44.80$49.00$46.90$39.60 10/01$14.95–$49.25$44.80--
$460.00Feb 19$54.70$59.00$56.85$47.00 10/01$21.00–$59.15$54.70--
$460.00Apr 16$63.20$67.50$65.35$61.00 09/24$26.80–$67.40$63.20--
$460.00May 21$70.90$75.00$72.95$38.60 08/31$32.25–$74.80$70.90--
$460.00Aug 20$84.50$88.50$86.50--$86.50–$86.50—$84.501
$480.00Oct 16$4.30$7.50$5.90$5.05 10/02$1.85–$7.90$5.0569
$480.00Nov 20$24.30$26.50$25.40$23.05 10/02$6.30–$27.70$24.3057
$480.00Dec 18$30.00$33.70$31.85$27.20 10/02$8.25–$33.65$30.00--
$480.00Jan 15$35.00$39.40$37.20$30.30 10/01$11.00–$39.40$35.00--
$480.00Feb 19$45.10$48.60$46.85$37.20 10/01$16.20–$49.65$45.10--
$480.00May 21$61.00$65.30$63.15$32.50 08/31$26.85–$65.30$61.00--
$480.00Nov 19$87.50$92.00$89.75$80.11 09/30$46.50–$91.75$87.50--
$450.00Oct 16$20.10$24.00$22.05$16.33 10/02$2.45–$24.85$20.10--
$450.00Nov 20$39.00$42.70$40.85$37.00 10/02$11.15–$43.20$39.0036
$450.00Dec 18$45.20$48.70$46.95$35.67 09/21$14.35–$48.80$45.20--
$450.00Jan 15$50.70$54.40$52.55$37.45 09/28$17.45–$54.40$50.70--
$450.00Feb 19$59.90$64.00$61.95$53.00 10/01$23.65–$64.55$59.90--
$450.00Apr 16$68.90$72.50$70.70$63.58 10/02$29.85–$72.60$68.90--
$450.00May 21$75.90$80.00$77.95$41.00 09/01$35.55–$79.90$75.90--
$450.00Nov 19$101.50$105.50$103.50$92.87 09/30$56.25–$105.70$101.50--
$490.00Oct 16$1.00$5.40$3.20$3.30 10/02$1.00–$4.70$3.20--
$490.00Nov 20$20.00$23.90$21.95$7.05 08/19$5.30–$23.20$20.00--
$490.00Dec 18$25.50$29.80$27.65$22.80 09/25$7.00–$29.25$25.50--
$490.00Jan 15$30.50$35.20$32.85$30.40 10/02$9.25–$34.90$30.50--
$490.00Feb 19$41.00$45.10$43.05$37.10 09/25$14.25–$45.25$41.00--
$440.00Oct 16$28.20$32.00$30.10$12.95 09/28$3.83–$32.65$28.20--
$440.00Nov 20$45.40$48.90$47.15$36.00 09/30$13.70–$49.50$45.40--
$440.00Dec 18$50.80$54.70$52.75$38.00 09/28$16.75–$55.35$50.80--
$440.00Jan 15$56.20$60.00$58.10$47.90 10/01$20.00–$60.45$56.20--
$440.00Feb 19$65.60$69.50$67.55$62.30 10/02$27.05–$70.05$65.60--
$440.00May 21$81.30$85.00$83.15$76.22 10/02$38.75–$85.25$81.30--
$500.00Oct 16$0.10$4.30$2.20$1.67 10/01$0.90–$3.35$1.67337
$500.00Nov 20$16.50$20.40$18.45$15.23 10/02$4.28–$19.75$16.5016
$500.00Dec 18$22.00$26.00$24.00$11.50 09/15$5.70–$25.65$22.00--
$500.00Jan 15$27.00$31.40$29.20$26.90 10/02$7.85–$31.10$27.00--
$500.00Feb 19$36.60$41.10$38.85$30.70 10/01$12.60–$40.95$36.60--
$500.00Apr 16$45.50$49.60$47.55$45.00 10/02$17.30–$49.40$45.50--
$500.00May 21$52.70$57.20$54.95$27.20 08/31$22.25–$56.85$52.70--
$500.00Aug 20$66.50$71.00$68.75$64.24 09/24$32.00–$70.50$66.50--
$500.00Nov 19$79.00$83.50$81.25$69.15 09/25$41.00–$83.00$79.00--
$430.00Oct 16$37.50$40.70$39.10$26.00 09/30$5.35–$41.90$37.50--
$430.00Nov 20$52.40$55.40$53.90$43.25 09/30$16.80–$55.95$52.40--
$430.00Dec 18$57.60$61.00$59.30$37.85 09/18$20.10–$61.90$57.60--
$430.00Jan 15$62.60$66.00$64.30$34.10 08/27$23.30–$66.70$62.60--
$430.00Feb 19$70.90$75.00$72.95$67.30 10/02$30.25–$76.00$70.90--
$430.00Apr 16$79.70$83.50$81.60$47.52 08/27$36.50–$83.50$79.701
$430.00May 21$86.40$90.50$88.45$66.61 09/29$42.55–$91.05$86.40--
$430.00Nov 19$111.00$116.00$113.50$101.60 10/01$63.50–$115.75$111.00--
$510.00Oct 16$0.00$3.90$1.95$1.25 09/30$1.48–$2.88$1.2533
$510.00Feb 19$33.00$37.20$35.10$27.50 10/01$11.05–$37.30$33.00--
$510.00May 21$48.80$53.20$51.00$24.90 08/31$20.25–$52.85$48.80--
$420.00Oct 16$46.90$50.00$48.45$33.25 09/30$8.15–$51.45$46.90--
$420.00Nov 20$59.30$61.80$60.55$39.10 09/28$19.45–$63.25$59.30--
$420.00Dec 18$64.00$68.00$66.00$53.00 10/01$23.20–$68.60$64.00--
$420.00Jan 15$69.30$72.20$70.75$49.37 09/28$27.00–$73.55$69.30206
$420.00Feb 19$77.70$81.50$79.60$50.00 08/14$34.10–$82.35$77.70--
$420.00Aug 20$104.50$109.50$107.00$75.50 09/15$57.25–$109.50$104.50--
$420.00Nov 19$116.10$121.00$118.55$106.00 10/01$67.25–$121.00$116.10--
$520.00Oct 16$0.00$3.70$1.85$3.29 08/06$1.35–$2.50$1.85--
$520.00Dec 18$15.70$19.20$17.45$17.49 09/24$3.93–$19.10$17.45--
$520.00Jan 15$20.50$24.80$22.65$20.42 10/02$5.85–$24.00$20.50--
$520.00Feb 19$29.70$34.00$31.85$26.70 10/01$9.65–$33.80$29.70--
$520.00May 21$45.00$49.60$47.30$22.70 08/31$18.40–$49.05$45.00--
$520.00Nov 19$71.50$76.00$73.75$47.36 08/14$36.00–$75.50$71.50--
$410.00Oct 16$56.40$59.00$57.70$38.37 10/01$10.45–$60.95$56.40--
$410.00Nov 20$66.60$69.90$68.25$45.20 09/29$23.55–$70.60$66.60--
$410.00Dec 18$71.90$74.40$73.15$26.90 09/08$27.40–$75.90$71.90--
$410.00Jan 15$76.70$80.00$78.35$64.00 09/30$30.85–$80.60$76.70--
$410.00Feb 19$83.90$88.00$85.95$46.20 08/26$38.00–$88.55$83.90--
$410.00May 21$98.50$102.50$100.50$59.50 09/09$50.35–$102.95$98.50--
$410.00Aug 20$110.00$115.00$112.50$64.00 09/09$61.50–$115.00$110.00--
$410.00Nov 19$121.60$126.50$124.05$111.60 10/01$71.25–$126.50$121.60--
$400.00Oct 16$66.20$69.40$67.80$47.32 10/01$14.05–$70.90$66.20--
$400.00Nov 20$74.50$77.30$75.90$37.50 09/14$27.30–$78.95$74.50--
$400.00Dec 18$79.00$82.50$80.75$67.75 09/25$31.35–$83.55$79.0043
$400.00Nov 19$127.50$132.50$130.00$117.00 10/01$75.75–$132.50$127.50--
$540.00Nov 20$6.50$9.70$8.10--$8.10–$8.10—$6.502
$390.00Oct 16$76.20$79.30$77.75$46.10 09/29$18.90–$80.55$76.20--
$390.00Nov 20$83.40$86.50$84.95$75.90 10/02$31.85–$87.50$83.40--
$390.00Dec 18$87.00$90.00$88.50$75.60 09/25$36.15–$91.25$87.0045
$390.00Jan 15$90.60$95.00$92.80$47.50 09/09$39.65–$95.50$90.60--
$390.00Feb 19$97.90$102.00$99.95$72.52 09/15$46.80–$102.65$97.90--
$390.00May 21$111.00$115.50$113.25$69.60 09/09$59.30–$115.90$111.00--
$390.00Aug 20$122.50$127.50$125.00$111.00 09/25$70.25–$127.50$122.50--
$390.00Nov 19$133.50$138.50$136.00$115.90 09/28$80.00–$138.50$133.50--
$380.00Oct 16$86.10$89.20$87.65$64.30 10/01$24.25–$90.45$86.1062
$380.00Nov 20$91.50$94.30$92.90$84.10 10/02$36.90–$95.95$91.50--
$380.00Dec 18$95.50$98.50$97.00$52.30 09/09$41.00–$99.50$95.50--
$380.00Jan 15$98.50$102.90$100.70$50.00 08/26$44.65–$103.80$98.50--
$380.00Feb 19$105.00$109.50$107.25$63.00 08/31$51.85–$110.10$105.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$11.00$13.80$12.40$19.60 10/02$11.15–$80.95$12.40--
$470.00Nov 20$29.00$33.00$31.00$44.00 10/01$30.45–$85.05$31.00--
$470.00Jan 15$37.00$41.60$39.30$47.00 10/02$38.25–$88.15$39.30--
$470.00Feb 19$45.00$49.20$47.10$52.60 10/02$46.45–$92.15$47.10--
$470.00May 21$55.60$60.30$57.95$64.70 09/24$57.10–$98.55$57.95--
$460.00Nov 20$24.00$28.10$26.05$33.94 10/02$26.05–$76.80$26.05137
$460.00Dec 18$28.50$32.60$30.55$35.30 10/02$29.75–$78.35$30.55--
$460.00Jan 15$32.00$36.50$34.25$46.20 10/01$33.50–$80.35$34.25--
$460.00Feb 19$40.00$44.30$42.15$47.70 10/02$41.65–$84.60$42.15--
$480.00Oct 16$16.20$20.30$18.25$76.50 08/11$16.85–$90.70$18.25--
$480.00Nov 20$34.50$38.40$36.45$74.60 08/13$35.10–$94.00$36.45--
$480.00Feb 19$50.50$53.90$52.20$65.10 10/01$51.80–$100.05$52.204
$450.00Oct 16$3.50$5.40$4.45$9.60 10/02$4.05–$62.05$4.4545
$450.00Nov 20$19.50$23.70$21.60$32.00 09/30$21.30–$68.75$21.60--
$450.00Dec 18$24.00$28.60$26.30$60.20 08/31$25.70–$70.70$26.30--
$450.00Jan 15$27.50$32.40$29.95$41.60 10/01$29.25–$72.75$29.95--
$450.00Feb 19$35.00$39.50$37.25$48.90 10/01$36.90–$77.15$37.25--
$450.00Apr 16$40.80$45.20$43.00$49.18 10/02$41.90–$80.75$43.00--
$450.00Nov 19$60.50$65.50$63.00$70.97 09/21$62.25–$96.00$63.00--
$490.00Feb 19$56.20$59.60$57.90$75.10 09/29$57.55–$108.30$57.90--
$440.00Oct 16$0.90$4.50$2.70$6.52 10/02$2.45–$52.90$2.70--
$440.00Nov 20$15.50$19.80$17.65$23.50 10/02$16.50–$61.15$17.65--
$440.00Dec 18$19.60$24.20$21.90$27.70 10/02$21.25–$63.20$21.90--
$440.00Jan 15$23.40$28.00$25.70$35.80 09/21$25.05–$65.30$25.70--
$440.00Feb 19$30.80$35.00$32.90$43.40 09/25$32.55–$70.30$32.90--
$440.00May 21$41.40$45.90$43.65$76.80 09/04$42.70–$77.70$43.65--
$500.00Oct 16$32.80$36.00$34.40$95.50 09/10$32.30–$110.55$34.40--
$500.00Jan 15$55.00$58.90$56.95$76.00 09/21$55.40–$113.90$56.95--
$430.00Oct 16$0.80$4.40$2.60$3.50 10/02$2.30–$44.50$2.6018
$430.00Nov 20$12.00$16.20$14.10$25.30 09/21$14.10–$53.90$14.10--
$430.00Dec 18$16.00$20.60$18.30$24.70 09/30$17.95–$56.20$18.30--
$430.00Jan 15$19.90$24.00$21.95$47.20 08/12$21.40–$58.40$21.95--
$430.00Feb 19$26.80$31.00$28.90$42.10 09/28$28.55–$63.60$28.90--
$430.00May 21$37.10$41.50$39.30$69.30 09/04$38.45–$71.40$39.30--
$510.00Oct 16$41.90$45.10$43.50$105.50 09/10$41.15–$120.55$43.50--
$420.00Oct 16$0.10$2.25$1.18$4.20 09/30$0.65–$36.70$1.18--
$420.00Nov 20$9.10$13.30$11.20$17.52 10/02$11.20–$46.90$11.2010
$420.00Dec 18$13.00$17.50$15.25$26.10 09/29$14.95–$49.60$15.25--
$420.00Jan 15$16.50$20.80$18.65$26.00 09/21$18.20–$51.85$18.65--
$420.00Feb 19$23.10$27.50$25.30$33.10 09/25$24.75–$57.25$25.30--
$420.00Apr 16$28.20$32.00$30.10$35.27 10/02$29.55–$61.10$30.10--
$420.00May 21$33.10$37.00$35.05$43.43 09/30$34.85–$65.25$35.05--
$520.00Oct 16$51.60$54.80$53.20$115.50 09/10$50.60–$130.30$53.20--
$410.00Oct 16$0.00$1.65$0.83$2.85 09/30$0.83–$29.25$0.83--
$410.00Nov 20$6.70$10.90$8.80$12.50 10/02$8.80–$40.80$8.80--
$410.00Dec 18$10.30$14.10$12.20$20.10 09/21$12.15–$43.20$12.20--
$410.00Jan 15$13.50$17.50$15.50$33.86 09/11$15.25–$45.70$15.50--
$410.00Apr 16$24.50$28.90$26.70$37.00 09/21$25.95–$55.15$26.70--
$410.00Nov 19$42.50$47.50$45.00$51.97 09/21$44.50–$71.50$45.00--
$530.00Oct 16$61.50$65.20$63.35$125.00 09/01$60.20–$140.30$63.35--
$400.00Oct 16$0.05$1.15$0.60$2.08 10/01$0.60–$23.05$0.60330
$400.00Nov 20$5.00$9.30$7.15$9.90 10/02$6.90–$34.80$7.15--
$400.00Dec 18$8.00$12.00$10.00$16.40 09/21$10.00–$37.65$10.0012
$400.00Jan 15$10.60$15.10$12.85$29.35 09/11$12.85–$40.15$12.85--
$400.00Feb 19$16.50$20.90$18.70$25.40 09/25$18.45–$45.60$18.70--
$400.00Nov 19$39.00$44.00$41.50$47.75 09/21$40.50–$66.00$41.50--
$540.00Oct 16$71.50$75.10$73.30$135.00 09/01$70.05–$150.30$73.30--
$540.00Nov 20$78.10$80.70$79.40$116.50 09/15$77.50–$150.30$79.40--
$540.00Nov 19$112.50$117.50$115.00$148.00 08/10$113.50–$162.50$115.00--
$390.00Oct 16$0.15$3.60$1.88$2.00 09/25$0.63–$17.55$1.88--
$390.00Nov 20$3.50$7.60$5.55$7.64 10/02$5.40–$29.25$5.55--
$390.00Dec 18$6.00$10.30$8.15$16.10 09/29$8.05–$32.25$8.15--
$390.00Apr 16$18.10$22.50$20.30$26.23 09/30$19.95–$44.30$20.30--
$390.00May 21$22.50$27.00$24.75$42.98 08/13$24.25–$48.55$24.75--
$380.00Oct 16$0.10$3.50$1.80$0.69 10/01$0.58–$13.15$0.69--
$380.00Nov 20$2.00$6.30$4.15$6.85 10/02$4.15–$24.35$4.15--
$380.00Dec 18$4.50$8.60$6.55$9.00 10/02$6.45–$27.35$6.55--
$380.00Feb 19$11.40$15.70$13.55$18.10 09/24$13.55–$35.25$13.55--
$380.00Aug 20$26.00$31.00$28.50$32.10 09/21$28.00–$50.25$28.50--
$560.00Oct 16$91.50$95.10$93.30$186.40 09/28$90.15–$170.30$93.30--
$560.00Nov 20$95.00$98.70$96.85$155.50 09/10$94.30–$170.20$96.85--
$370.00Oct 16$0.00$3.50$1.75$1.81 09/18$0.73–$9.35$1.75--
$370.00Nov 20$1.10$3.40$2.25$6.28 09/24$2.20–$19.85$2.25--
$370.00Dec 18$3.00$7.30$5.15$10.30 09/21$5.15–$22.95$5.15--
$370.00Jan 15$5.00$9.30$7.15$15.36 09/18$6.80–$25.50$7.15--
$370.00Feb 19$9.20$13.20$11.20$29.20 09/04$11.20–$30.55$11.20--
$370.00May 21$16.90$21.50$19.20$26.00 09/28$18.85–$39.25$19.20--
$370.00Nov 19$28.50$33.50$31.00$38.70 09/29$30.50–$51.00$31.00--
$360.00Oct 16$0.00$3.50$1.75$0.55 09/24$0.50–$6.20$0.55--
$360.00Nov 20$0.45$4.10$2.28$3.40 10/02$2.28–$15.95$2.2863
$360.00Dec 18$2.00$6.20$4.10$8.20 09/28$4.10–$19.30$4.10--
$360.00Feb 19$7.50$11.50$9.50$13.90 09/25$9.50–$26.55$9.50--
$360.00Aug 20$20.00$25.00$22.50$30.50 09/15$22.00–$41.00$22.50--
$360.00Nov 19$25.50$30.50$28.00$38.19 09/18$27.50–$46.50$28.00--
$350.00Oct 16$0.00$0.15$0.08$0.10 09/30$0.08–$4.85$0.08--
$350.00Nov 20$0.30$4.50$2.40$12.86 09/08$2.15–$12.65$2.40--
$350.00Dec 18$1.00$5.30$3.15$6.90 09/28$3.15–$15.80$3.15--
$350.00Feb 19$6.00$9.90$7.95$13.00 09/28$7.95–$22.85$7.95--
$350.00Apr 16$8.60$13.30$10.95$15.11 09/25$10.80–$26.65$10.95--
$350.00Aug 20$17.50$22.50$20.00$41.93 08/20$19.50–$36.75$20.00--
$350.00Nov 19$22.50$27.50$25.00$42.50 08/26$25.00–$42.00$25.00--
$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$1.78–$9.95$2.25--
$340.00Jan 15$2.10$5.50$3.80$7.10 09/28$3.80–$14.95$3.80--
$340.00Feb 19$4.50$8.80$6.65$9.60 09/24$6.65–$19.35$6.65--
$340.00Apr 16$7.00$11.40$9.20$13.03 09/25$9.10–$23.10$9.20--
$330.00Oct 16$0.00$3.60$1.80$3.90 09/09$1.18–$2.20$1.80--
$330.00Nov 20$0.00$4.40$2.20$10.55 08/25$1.95–$7.75$2.20--
$330.00Dec 18$0.00$4.30$2.15$8.10 09/09$2.15–$10.30$2.15--
$330.00Jan 15$1.00$5.00$3.00$17.00 08/20$2.75–$12.25$3.00--

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 1,108
Total Puts 776
Put/Call Ratio 0.70
Net Difference 332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,585
Total Puts 1,004
Average Put/Call Ratio 0.58
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