Tour v531
FFIV
F5 INC
$461.66 -1.07%
$459.25 (-0.52%)🌙
as of 10/08 06:19 PM
(10/7 18:20) ◀
|
Thursday, October 8, 2026 (6:19pm)
January 2026
|
▶ (10/12 18:20)
◀ 10/8 18:19 ▶

Option Volume

Detail
ℹ
Current (10/08) 332
Calls: 185 (56%)
Puts: 147 (44%)
Prior (10/07) 1,884
Calls: 1,108 (59%)
Puts: 776 (41%)
Current vs Prior -82.38%
Calls: -83.30% (Calls)
Puts: -81.06% (Puts)
Prior 7-Day Total 4,153
Calls: 2,472 (60%)
Puts: 1,681 (40%)
Prior 7-Day Average 593
Calls: 353 (60%)
Puts: 240 (40%)
Current vs Prior 7-Day Avg -44.04%
Calls: -47.61%
Puts: -38.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $2.02M
Calls: $1.83M (91%)
Puts: $190.0K (9%)
Prior (10/07) $1.94M
Calls: $1.78M (92%)
Puts: $160.3K (8%)
Current vs Prior +3.90%
Calls: +2.59%
Puts: +18.51%
Prior 7-Day Total $6.78M
Calls: $5.55M (82%)
Puts: $1.23M (18%)
Prior 7-Day Average $969.0K
Calls: $792.7K (82%)
Puts: $176.3K (18%)
Current vs Prior 7-Day Avg +108.53%
Calls: +130.94%
Puts: +7.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.79
Prior (10/07) 0.70
Current vs Prior +13.46%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +27.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08) 865
Calls: 496 (57%)
Puts: 369 (43%)
Prior (10/07) 1,565
Calls: 946 (60%)
Puts: 619 (40%)
Current vs Prior -44.73%
Prior 7-Day Total 8,458
Calls: 5,582 (66%)
Puts: 2,876 (34%)
Prior 7-Day Average 1,208
Calls: 797 (66%)
Puts: 410 (34%)
Current vs Prior 7-Day Avg -28.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.63% | 14.20%5.63% | 14.20%
Prior 5.83% | 14.21%5.83% | 14.21%
Current vs Prior -3.38% | -0.06%-3.38% | -0.06%
Prior 7-Day Avg 6.78% | 15.06%6.78% | 15.06%
Current vs 7-Day Avg -16.98% | -5.70%-16.98% | -5.70%
Prior 7-Day Eod 5.83% | 14.21%5.83% | 14.21%
Current vs 7-Day Eod -3.38% | -0.06%-3.38% | -0.06%
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 91% of dollar volume in calls ($1.83M) vs puts ($190.0K). Dollar volume significantly above 7-day average (109% higher). Below-average activity with volume down 82% vs prior. Declining open interest (down 45%) indicates positions being closed.

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 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 5 of results (avg 4.9%, best 3.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 20113.90117.50$115.703.1%200.941
$360.00Nov 20104.50108.00$106.253.3%200.93--
$400.00Nov 2069.5073.20$71.355.2%20.83--
$450.00Nov 2035.7038.90$37.308.6%40.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 2066.0069.00$67.504.4%10.74--

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. 6 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 20113.90117.50$115.703.1%200.941
$360.00Nov 20104.50108.00$106.253.3%200.93--
$400.00Nov 2069.5073.20$71.355.2%20.83--
$450.00Nov 2035.7038.90$37.308.6%40.59--
$460.00Oct 169.6013.40$11.5033.0%30.5547
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 2066.0069.00$67.504.4%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 153, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 20113.90117.50$115.703.1%200.941
$360.00Nov 20104.50108.00$106.253.3%200.93--
$450.00Nov 2035.7038.90$37.308.6%40.59--
$460.00Oct 169.6013.40$11.5033.0%30.5547
$470.00Oct 164.508.20$6.3558.3%20.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.051.05$0.55181.8%400.04--
$390.00Oct 160.001.35$0.68198.5%370.0432
$370.00Nov 201.505.70$3.60116.7%100.09--
$380.00Oct 160.002.50$1.25200.0%30.05131
$450.00Oct 163.206.80$5.0072.0%20.3044

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. 11 found (best R:R 0.97, avg 4.53)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Nov 20$10.15$9.85$10.1560%0.97$460.15
$470.00$480.00Oct 16$2.27$7.73$2.2739%3.41$472.27
$480.00$490.00Oct 16$1.80$8.20$1.8026%4.56$481.80
$460.00$470.00Oct 16$5.15$4.85$5.1555%0.94$465.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$1.95$8.05$1.9530%4.13$448.05
$370.00$360.00Nov 20$0.80$9.20$0.809%11.50$369.20
$430.00$420.00Nov 20$3.00$7.00$3.0030%2.33$427.00
$440.00$430.00Nov 20$3.55$6.45$3.5535%1.82$436.45
$440.00$400.00Oct 16$2.50$37.50$2.5020%15.00$437.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.22, avg 0.26)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Oct 16$1.80$1.80$8.2074%0.22$481.80
$470.00$480.00Oct 16$2.27$2.27$7.7361%0.29$472.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$370.00Nov 20$9.10$9.10$40.9074%0.22$410.90
$440.00$400.00Oct 16$2.50$2.50$37.5080%0.07$437.50
$440.00$430.00Nov 20$3.55$3.55$6.4565%0.55$436.45
$430.00$420.00Nov 20$3.00$3.00$7.0070%0.43$427.00
$370.00$360.00Nov 20$0.80$0.80$9.2091%0.09$369.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $20.80, cheapest $20.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Oct 16Nov 20$20.8035.6%48.8%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 1.15% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$440.00Oct 16$2.28$3.05$5.33$434.67$495.33
$480.00$440.00Oct 16$4.08$3.05$7.13$432.87$487.13
$490.00$450.00Oct 16$2.28$5.00$7.28$442.72$497.28
$480.00$450.00Oct 16$4.08$5.00$9.08$440.92$489.08
$470.00$440.00Oct 16$6.35$3.05$9.40$430.60$479.40
$470.00$450.00Oct 16$6.35$5.00$11.35$438.65$481.35
$470.00$370.00Nov 20$27.15$3.60$30.75$339.25$500.75
$470.00$360.00Nov 20$27.15$2.80$29.95$330.05$499.95
$470.00$420.00Nov 20$27.15$12.70$39.85$380.15$509.85
$470.00$430.00Nov 20$27.15$15.70$42.85$387.15$512.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.60, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450480/490Oct 16$3.75$6.2543%0.60$446.25$483.75
400/440480/490Oct 16$4.30$35.7054%0.12$435.70$484.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 20.28, cheapest $0.44)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$0.47$9.5322%20.28
$460.00$470.00$480.00Oct 16$2.88$7.1228%2.47
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.55$9.4510%17.18
$380.00$390.00$400.00Oct 16$0.44$9.561%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$450.001:2Nov 20-$3.25$46.75
$460.00$470.001:2Oct 16-$1.20$8.80
$480.00$490.001:2Oct 16-$0.48$9.52
$470.00$480.001:2Oct 16-$1.81$8.19
$360.00$400.001:2Nov 20-$36.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Oct 16-$1.10$8.90
$400.00$390.001:2Oct 16-$0.81$9.19
$370.00$360.001:2Nov 20-$2.00$8.00
$390.00$380.001:2Oct 16-$1.82$8.18
$430.00$420.001:2Nov 20-$9.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.55%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$25.600.491.8%5.55%7.35%139
$470.00Oct 16$4.500.391.8%0.97%2.78%2--
$480.00Oct 16$2.350.264.0%0.51%4.48%270
$490.00Oct 16$0.250.176.1%0.05%6.19%1152

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, 196 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 11-19 call last traded $115.90 on 09/28 (now $129.50/$133.50) — try a limit near $129.50. Also watch the $410.00 11-19 call last traded $111.60 on 10/01 (now $118.00/$122.00) — try a limit near $118.00; the $420.00 11-19 call last traded $106.00 on 10/01 (now $112.50/$116.50) — try a limit near $112.50. Most tradeable put: the $490.00 02-19 put last traded $75.10 on 09/29 (now $59.20/$62.90) — try a limit near $61.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$9.60$13.40$11.50$11.33 10/02$2.25–$17.65$11.3347
$460.00Nov 20$30.30$34.00$32.15$31.58 10/02$9.30–$37.60$31.58--
$460.00Dec 18$36.00$40.30$38.15$30.40 10/01$11.75–$43.35$36.00--
$460.00Jan 15$42.00$45.50$43.75$39.60 10/01$14.95–$49.25$42.00--
$460.00Feb 19$51.00$55.50$53.25$47.00 10/01$21.00–$59.15$51.00--
$460.00Apr 16$59.70$63.90$61.80$61.00 09/24$26.80–$67.40$61.00--
$460.00May 21$67.50$71.30$69.40$38.60 08/31$32.25–$74.80$67.50--
$470.00Oct 16$4.50$8.20$6.35$8.05 10/02$1.70–$11.85$6.35--
$470.00Nov 20$25.60$28.70$27.15$27.15 10/02$7.75–$32.60$27.1539
$470.00Dec 18$31.60$33.90$32.75$32.25 10/02$9.85–$38.50$32.25--
$470.00Jan 15$36.60$41.00$38.80$36.70 10/02$12.80–$44.10$36.703
$470.00Feb 19$46.30$50.50$48.40$44.90 09/25$18.65–$54.25$46.30--
$470.00May 21$62.30$66.80$64.55$38.30 09/14$29.60–$70.05$62.30--
$470.00Nov 19$88.00$93.00$90.50$70.80 09/15$49.50–$96.25$88.00--
$450.00Oct 16$15.10$19.40$17.25$16.33 10/02$2.73–$24.85$16.33--
$450.00Nov 20$35.70$38.90$37.30$37.00 10/02$11.15–$43.20$37.00--
$450.00Dec 18$41.20$45.50$43.35$35.67 09/21$14.35–$48.80$41.20--
$450.00Jan 15$47.40$50.50$48.95$37.45 09/28$17.45–$54.40$47.40--
$450.00Feb 19$56.70$60.00$58.35$53.00 10/01$23.65–$64.55$56.70--
$450.00Apr 16$64.50$68.50$66.50$63.58 10/02$29.85–$72.60$64.50--
$450.00May 21$72.60$76.00$74.30$41.00 09/01$35.55–$79.90$72.605
$450.00Nov 19$97.00$101.50$99.25$92.87 09/30$56.25–$105.70$97.0022
$450.00Aug 20$85.00$89.50$87.25--$87.25–$87.25—$85.001
$480.00Oct 16$2.35$5.80$4.08$5.05 10/02$1.85–$7.90$4.0870
$480.00Nov 20$21.00$25.10$23.05$23.05 10/02$6.30–$27.70$23.05--
$480.00Dec 18$27.00$31.10$29.05$27.20 10/02$8.25–$33.65$27.20--
$480.00Jan 15$32.20$36.70$34.45$30.30 10/01$11.00–$39.40$32.20--
$480.00Feb 19$42.10$46.50$44.30$37.20 10/01$16.20–$49.65$42.10--
$480.00May 21$57.80$62.40$60.10$32.50 08/31$26.85–$65.30$57.80--
$480.00Nov 19$83.50$88.50$86.00$80.11 09/30$46.50–$91.75$83.50--
$440.00Oct 16$23.70$26.50$25.10$12.95 09/28$3.83–$32.65$23.70--
$440.00Nov 20$41.40$45.00$43.20$36.00 09/30$13.70–$49.50$41.40--
$440.00Dec 18$47.60$51.00$49.30$38.00 09/28$16.75–$55.35$47.60--
$440.00Jan 15$53.00$56.50$54.75$47.90 10/01$20.00–$60.45$53.00--
$440.00Feb 19$61.90$66.00$63.95$62.30 10/02$27.05–$70.05$62.30--
$440.00May 21$77.80$81.00$79.40$76.22 10/02$38.75–$85.25$77.80--
$440.00Nov 19$102.00$107.00$104.50--$104.50–$104.50—$102.0015
$490.00Oct 16$0.25$4.30$2.28$3.30 10/02$1.25–$4.70$2.28152
$490.00Nov 20$17.50$21.60$19.55$7.05 08/19$5.30–$23.20$17.50--
$490.00Dec 18$23.20$26.70$24.95$22.80 09/25$7.00–$29.25$23.207
$490.00Jan 15$28.10$32.50$30.30$30.40 10/02$9.25–$34.90$30.30--
$490.00Feb 19$38.20$42.50$40.35$37.10 09/25$14.25–$45.25$38.20--
$430.00Oct 16$32.20$35.50$33.85$26.00 09/30$5.35–$41.90$32.20--
$430.00Nov 20$48.00$51.50$49.75$43.25 09/30$16.80–$55.95$48.00--
$430.00Dec 18$53.80$57.50$55.65$37.85 09/18$20.10–$61.90$53.80--
$430.00Jan 15$59.00$62.50$60.75$34.10 08/27$23.30–$66.70$59.00--
$430.00Feb 19$67.80$71.00$69.40$67.30 10/02$30.25–$76.00$67.80--
$430.00Apr 16$76.00$79.00$77.50$47.52 08/27$36.50–$83.50$76.00--
$430.00May 21$82.20$86.90$84.55$66.61 09/29$42.55–$91.05$82.20--
$430.00Nov 19$106.50$111.50$109.00$101.60 10/01$63.50–$115.75$106.509
$430.00Aug 20$95.50$99.50$97.50--$97.50–$97.50—$95.502
$500.00Oct 16$0.00$3.80$1.90$1.67 10/01$0.90–$3.35$1.67--
$500.00Nov 20$13.70$18.40$16.05$15.23 10/02$4.28–$19.75$15.23--
$500.00Dec 18$19.00$23.40$21.20$11.50 09/15$5.70–$25.65$19.00--
$500.00Jan 15$24.50$28.90$26.70$26.90 10/02$7.85–$31.10$26.70--
$500.00Feb 19$34.30$38.50$36.40$30.70 10/01$12.60–$40.95$34.30--
$500.00Apr 16$42.40$47.00$44.70$45.00 10/02$17.30–$49.40$44.70--
$500.00May 21$49.70$54.00$51.85$27.20 08/31$22.25–$56.85$49.70--
$500.00Aug 20$62.50$67.50$65.00$64.24 09/24$32.00–$70.50$64.24--
$500.00Nov 19$75.50$80.50$78.00$69.15 09/25$41.00–$83.00$75.50--
$420.00Oct 16$40.50$45.40$42.95$33.25 09/30$8.15–$51.45$40.50--
$420.00Nov 20$54.60$58.40$56.50$39.10 09/28$19.45–$63.25$54.60--
$420.00Dec 18$59.20$64.00$61.60$53.00 10/01$23.20–$68.60$59.20--
$420.00Jan 15$65.10$68.50$66.80$49.37 09/28$27.00–$73.55$65.10--
$420.00Feb 19$73.90$77.00$75.45$50.00 08/14$34.10–$82.35$73.90--
$420.00Aug 20$101.00$105.00$103.00$75.50 09/15$57.25–$109.50$101.002
$420.00Nov 19$112.50$116.50$114.50$106.00 10/01$67.25–$121.00$112.5016
$510.00Oct 16$0.00$3.60$1.80$1.25 09/30$1.48–$2.88$1.25--
$510.00Feb 19$30.80$35.20$33.00$27.50 10/01$11.05–$37.30$30.80--
$510.00May 21$46.00$50.80$48.40$24.90 08/31$20.25–$52.85$46.00--
$410.00Oct 16$51.00$53.90$52.45$38.37 10/01$10.45–$60.95$51.00--
$410.00Nov 20$62.30$65.50$63.90$45.20 09/29$23.55–$70.60$62.30--
$410.00Dec 18$66.20$71.00$68.60$26.90 09/08$27.40–$75.90$66.20--
$410.00Jan 15$72.00$75.80$73.90$64.00 09/30$30.85–$80.60$72.00--
$410.00Feb 19$79.60$84.00$81.80$46.20 08/26$38.00–$88.55$79.60--
$410.00May 21$93.80$98.50$96.15$59.50 09/09$50.35–$102.95$93.80--
$410.00Aug 20$106.50$111.00$108.75$64.00 09/09$61.50–$115.00$106.5020
$410.00Nov 19$118.00$122.00$120.00$111.60 10/01$71.25–$126.50$118.0014
$520.00Oct 16$0.00$3.70$1.85$3.29 08/06$1.35–$2.50$1.85--
$520.00Dec 18$13.50$17.80$15.65$17.49 09/24$3.93–$19.10$15.65--
$520.00Jan 15$18.30$22.70$20.50$20.42 10/02$5.85–$24.00$20.42--
$520.00Feb 19$27.90$32.00$29.95$26.70 10/01$9.65–$33.80$27.90--
$520.00May 21$42.50$47.10$44.80$22.70 08/31$18.40–$49.05$42.50--
$520.00Nov 19$67.50$72.50$70.00$47.36 08/14$36.00–$75.50$67.50--
$400.00Oct 16$61.10$64.00$62.55$47.32 10/01$14.05–$70.90$61.10--
$400.00Nov 20$69.50$73.20$71.35$37.50 09/14$27.30–$78.95$69.50--
$400.00Dec 18$74.60$78.00$76.30$67.75 09/25$31.35–$83.55$74.60--
$400.00Nov 19$123.50$128.00$125.75$117.00 10/01$75.75–$132.50$123.5011
$400.00Aug 20$112.50$116.50$114.50--$114.50–$114.50—$112.501
$390.00Oct 16$70.50$74.00$72.25$46.10 09/29$18.90–$80.55$70.50--
$390.00Nov 20$78.20$81.50$79.85$75.90 10/02$31.85–$87.50$78.20--
$390.00Dec 18$82.50$86.00$84.25$75.60 09/25$36.15–$91.25$82.50--
$390.00Jan 15$85.80$90.50$88.15$47.50 09/09$39.65–$95.50$85.80--
$390.00Feb 19$93.80$97.00$95.40$72.52 09/15$46.80–$102.65$93.80--
$390.00May 21$106.10$111.00$108.55$69.60 09/09$59.30–$115.90$106.10--
$390.00Aug 20$118.50$123.00$120.75$111.00 09/25$70.25–$127.50$118.503
$390.00Nov 19$129.50$133.50$131.50$115.90 09/28$80.00–$138.50$129.5012
$380.00Oct 16$80.40$83.90$82.15$64.30 10/01$24.25–$90.45$80.40--
$380.00Nov 20$86.00$90.00$88.00$84.10 10/02$36.90–$95.95$86.00--
$380.00Dec 18$90.60$94.00$92.30$52.30 09/09$41.00–$99.50$90.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$26.50$29.90$28.20$33.94 10/02$26.05–$76.80$28.20--
$460.00Dec 18$31.00$35.00$33.00$35.30 10/02$29.75–$78.35$33.00--
$460.00Jan 15$35.00$39.00$37.00$46.20 10/01$33.50–$80.35$37.00--
$460.00Feb 19$42.30$45.90$44.10$47.70 10/02$41.65–$84.60$44.1010
$470.00Oct 16$13.00$16.00$14.50$19.60 10/02$11.15–$80.95$14.50--
$470.00Nov 20$32.00$34.80$33.40$44.00 10/01$30.45–$85.05$33.40--
$470.00Jan 15$40.00$44.20$42.10$47.00 10/02$38.25–$88.15$42.10--
$470.00Feb 19$47.60$51.20$49.40$52.60 10/02$46.45–$92.15$49.4015
$470.00May 21$58.00$62.40$60.20$64.70 09/24$57.10–$98.55$60.20--
$450.00Oct 16$3.20$6.80$5.00$9.60 10/02$4.05–$62.05$5.0044
$450.00Nov 20$21.50$25.90$23.70$32.00 09/30$21.30–$68.75$23.70--
$450.00Dec 18$26.00$30.30$28.15$60.20 08/31$25.70–$70.70$28.15--
$450.00Jan 15$30.30$33.70$32.00$41.60 10/01$29.25–$72.75$32.00--
$450.00Feb 19$37.30$41.00$39.15$48.90 10/01$36.90–$77.15$39.158
$450.00Apr 16$42.60$47.00$44.80$49.18 10/02$41.90–$80.75$44.80--
$450.00Nov 19$62.50$67.50$65.00$70.97 09/21$62.25–$96.00$65.00--
$480.00Oct 16$20.00$24.00$22.00$76.50 08/11$16.85–$90.70$22.00--
$480.00Nov 20$37.50$40.70$39.10$74.60 08/13$35.10–$94.00$39.10--
$480.00Feb 19$53.30$56.90$55.10$65.10 10/01$51.80–$100.05$55.107
$440.00Oct 16$0.90$5.20$3.05$6.52 10/02$2.45–$52.90$3.05--
$440.00Nov 20$17.50$21.00$19.25$23.50 10/02$16.50–$61.15$19.25--
$440.00Dec 18$21.50$26.10$23.80$27.70 10/02$21.25–$63.20$23.80--
$440.00Jan 15$25.40$30.00$27.70$35.80 09/21$25.05–$65.30$27.70--
$440.00Feb 19$32.80$37.00$34.90$43.40 09/25$32.55–$70.30$34.90--
$440.00May 21$43.00$47.50$45.25$76.80 09/04$42.70–$77.70$45.25--
$490.00Feb 19$59.20$62.90$61.05$75.10 09/29$57.55–$108.30$61.053
$430.00Oct 16$0.50$4.90$2.70$3.50 10/02$2.30–$44.50$2.70--
$430.00Nov 20$13.50$17.90$15.70$25.30 09/21$14.10–$53.90$15.70--
$430.00Dec 18$18.00$22.30$20.15$24.70 09/30$17.95–$56.20$20.15--
$430.00Jan 15$21.50$26.00$23.75$47.20 08/12$21.40–$58.40$23.75--
$430.00Feb 19$28.40$32.40$30.40$42.10 09/28$28.55–$63.60$30.4021
$430.00May 21$38.50$43.00$40.75$69.30 09/04$38.45–$71.40$40.75--
$500.00Oct 16$37.00$40.70$38.85$95.50 09/10$32.30–$110.55$38.85--
$500.00Jan 15$58.00$62.20$60.10$76.00 09/21$55.40–$113.90$60.10--
$420.00Oct 16$0.10$2.95$1.53$4.20 09/30$0.65–$36.70$1.53--
$420.00Nov 20$10.50$14.90$12.70$17.52 10/02$11.20–$46.90$12.70--
$420.00Dec 18$14.50$18.90$16.70$26.10 09/29$14.95–$49.60$16.70--
$420.00Jan 15$18.50$22.50$20.50$26.00 09/21$18.20–$51.85$20.50--
$420.00Feb 19$24.70$29.10$26.90$33.10 09/25$24.75–$57.25$26.90--
$420.00Apr 16$29.60$34.00$31.80$35.27 10/02$29.55–$61.10$31.80--
$420.00May 21$34.20$38.70$36.45$43.43 09/30$34.85–$65.25$36.45--
$510.00Oct 16$46.20$51.00$48.60$105.50 09/10$41.15–$120.55$48.60--
$410.00Oct 16$0.00$3.70$1.85$2.85 09/30$0.83–$29.25$1.85--
$410.00Nov 20$8.00$12.30$10.15$12.50 10/02$8.80–$40.80$10.15--
$410.00Dec 18$11.50$15.90$13.70$20.10 09/21$12.15–$43.20$13.70--
$410.00Jan 15$14.50$19.00$16.75$33.86 09/11$15.25–$45.70$16.75--
$410.00Apr 16$25.70$30.00$27.85$37.00 09/21$25.95–$55.15$27.85--
$410.00Nov 19$44.50$49.50$47.00$51.97 09/21$44.50–$71.50$47.00--
$520.00Oct 16$56.40$61.00$58.70$115.50 09/10$50.60–$130.30$58.70--
$400.00Oct 16$0.05$1.05$0.55$2.08 10/01$0.55–$23.05$0.55--
$400.00Nov 20$6.50$9.30$7.90$9.90 10/02$6.90–$34.80$7.90--
$400.00Dec 18$9.00$13.50$11.25$16.40 09/21$10.00–$37.65$11.25--
$400.00Jan 15$12.50$16.30$14.40$29.35 09/11$12.85–$40.15$14.40--
$400.00Feb 19$17.80$22.30$20.05$25.40 09/25$18.45–$45.60$20.05--
$400.00Nov 19$40.50$45.00$42.75$47.75 09/21$40.50–$66.00$42.75--
$530.00Oct 16$66.00$70.90$68.45$125.00 09/01$60.20–$140.30$68.45--
$390.00Oct 16$0.00$1.35$0.68$2.00 09/25$0.63–$17.55$0.6832
$390.00Nov 20$4.00$8.30$6.15$7.64 10/02$5.40–$29.25$6.15--
$390.00Dec 18$8.00$11.30$9.65$16.10 09/29$8.05–$32.25$9.65--
$390.00Apr 16$19.00$23.50$21.25$26.23 09/30$19.95–$44.30$21.25--
$390.00May 21$23.40$28.00$25.70$42.98 08/13$24.25–$48.55$25.70--
$540.00Oct 16$76.10$80.60$78.35$135.00 09/01$70.05–$150.30$78.35--
$540.00Nov 20$82.00$86.50$84.25$116.50 09/15$77.50–$150.30$84.25--
$540.00Nov 19$115.30$120.00$117.65$148.00 08/10$113.50–$162.50$117.65--
$380.00Oct 16$0.00$2.50$1.25$0.69 10/01$0.58–$13.15$0.69131
$380.00Nov 20$2.50$6.80$4.65$6.85 10/02$4.15–$24.35$4.65--
$380.00Dec 18$5.00$9.60$7.30$9.00 10/02$6.45–$27.35$7.30--
$380.00Feb 19$12.20$16.80$14.50$18.10 09/24$13.55–$35.25$14.5048
$380.00Aug 20$27.00$32.00$29.50$32.10 09/21$28.00–$50.25$29.50--
$370.00Oct 16$0.00$3.40$1.70$1.81 09/18$0.73–$9.35$1.70--
$370.00Nov 20$1.50$5.70$3.60$6.28 09/24$2.20–$19.85$3.60--
$370.00Dec 18$3.50$8.00$5.75$10.30 09/21$5.15–$22.95$5.75--
$370.00Jan 15$5.50$9.80$7.65$15.36 09/18$6.80–$25.50$7.65--
$370.00Feb 19$10.00$13.80$11.90$29.20 09/04$11.20–$30.55$11.9030
$370.00May 21$17.70$22.00$19.85$26.00 09/28$18.85–$39.25$19.85--
$370.00Nov 19$29.50$34.50$32.00$38.70 09/29$30.50–$51.00$32.00--
$560.00Oct 16$96.00$101.00$98.50$186.40 09/28$90.15–$170.30$98.50--
$560.00Nov 20$99.30$103.70$101.50$155.50 09/10$94.30–$170.20$101.50--
$360.00Oct 16$0.00$3.60$1.80$0.55 09/24$0.50–$6.20$0.55--
$360.00Nov 20$0.70$4.90$2.80$3.40 10/02$2.28–$15.95$2.80--
$360.00Dec 18$2.50$6.80$4.65$8.20 09/28$4.10–$19.30$4.65--
$360.00Feb 19$8.00$12.50$10.25$13.90 09/25$9.50–$26.55$10.25--
$360.00Aug 20$21.00$26.00$23.50$30.50 09/15$22.00–$41.00$23.50--
$360.00Nov 19$26.50$31.50$29.00$38.19 09/18$27.50–$46.50$29.00--
$350.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$4.00$0.03--
$350.00Nov 20$0.30$4.50$2.40$12.86 09/08$2.15–$12.65$2.40--
$350.00Dec 18$1.50$5.70$3.60$6.90 09/28$3.15–$15.80$3.60--
$350.00Feb 19$6.50$10.80$8.65$13.00 09/28$7.95–$22.85$8.65--
$350.00Apr 16$9.50$13.90$11.70$15.11 09/25$10.80–$26.65$11.70--
$350.00Aug 20$18.50$23.50$21.00$41.93 08/20$19.50–$36.75$21.00--
$350.00Nov 19$23.50$28.50$26.00$42.50 08/26$25.00–$42.00$26.00--
$340.00Oct 16$0.00$3.60$1.80$2.26 09/11$0.95–$2.70$1.80--
$340.00Nov 20$0.05$4.30$2.17$10.12 09/08$1.78–$9.95$2.17--
$340.00Jan 15$2.10$6.10$4.10$7.10 09/28$3.80–$14.95$4.10--
$340.00Feb 19$5.00$9.20$7.10$9.60 09/24$6.65–$19.35$7.10--
$340.00Apr 16$7.50$12.30$9.90$13.03 09/25$9.10–$23.10$9.90--
$330.00Oct 16$0.00$4.90$2.45$3.90 09/09$1.18–$2.45$2.45--
$330.00Nov 20$0.00$4.50$2.25$10.55 08/25$1.95–$7.75$2.25--
$330.00Dec 18$0.25$4.70$2.48$8.10 09/09$2.15–$10.30$2.48--
$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 185
Total Puts 147
Put/Call Ratio 0.79
Net Difference 38

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,472
Total Puts 1,681
Average Put/Call Ratio 0.62
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