Tour v531
FFIV
F5 INC
$473.49 -1.32%
$476.90 (+0.72%)🌙
as of 10/12 06:20 PM
(10/8 18:19) ◀
|
Monday, October 12, 2026 (6:20pm)
January 2026
|
▶ (10/13 18:20)
◀ 10/12 18:20 ▶

Option Volume

Detail
ℹ
Current (10/12) 169
Calls: 116 (69%)
Puts: 53 (31%)
Prior (10/08) 332
Calls: 185 (56%)
Puts: 147 (44%)
Current vs Prior -49.10%
Calls: -37.30% (Calls)
Puts: -63.95% (Puts)
Prior 7-Day Total 4,452
Calls: 2,640 (59%)
Puts: 1,812 (41%)
Prior 7-Day Average 636
Calls: 377 (59%)
Puts: 258 (41%)
Current vs Prior 7-Day Avg -73.43%
Calls: -69.24%
Puts: -79.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $719.5K
Calls: $552.9K (77%)
Puts: $166.6K (23%)
Prior (10/08) $2.02M
Calls: $1.83M (91%)
Puts: $190.0K (9%)
Current vs Prior -64.39%
Calls: -69.80%
Puts: -12.32%
Prior 7-Day Total $8.61M
Calls: $7.24M (84%)
Puts: $1.37M (16%)
Prior 7-Day Average $1.23M
Calls: $1.03M (84%)
Puts: $196.0K (16%)
Current vs Prior 7-Day Avg -41.51%
Calls: -46.53%
Puts: -15.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.46
Prior (10/08) 0.79
Current vs Prior -42.50%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -23.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 1,444
Calls: 734 (51%)
Puts: 710 (49%)
Prior (10/08) 865
Calls: 496 (57%)
Puts: 369 (43%)
Current vs Prior +66.94%
Prior 7-Day Total 9,220
Calls: 6,060 (66%)
Puts: 3,160 (34%)
Prior 7-Day Average 1,317
Calls: 865 (66%)
Puts: 451 (34%)
Current vs Prior 7-Day Avg +9.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.55% | 13.73%4.55% | 13.73%
Prior 5.63% | 14.20%5.63% | 14.20%
Current vs Prior -19.19% | -3.32%-19.19% | -3.32%
Prior 7-Day Avg 6.48% | 14.86%6.48% | 14.86%
Current vs 7-Day Avg -29.76% | -7.62%-29.76% | -7.62%
Prior 7-Day Eod 5.63% | 14.20%5.63% | 14.20%
Current vs 7-Day Eod -19.19% | -3.32%-19.19% | -3.32%
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 77% of dollar volume in calls ($552.9K) vs puts ($166.6K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (116 calls vs 53 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 5.3%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2096.80100.00$98.403.3%30.90--
$380.00Oct 1691.9095.00$93.453.3%30.93--
$390.00Oct 1682.1085.00$83.553.5%100.92--
$400.00Oct 1672.2075.00$73.603.8%31.00--
$420.00Nov 2063.0066.50$64.755.4%30.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2030.9034.00$32.459.6%160.50--

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. 13 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1672.2075.00$73.603.8%31.00--
$380.00Oct 1691.9095.00$93.453.3%30.93--
$390.00Oct 1682.1085.00$83.553.5%100.92--
$420.00Oct 1652.2055.40$53.805.9%110.9129
$380.00Nov 2096.80100.00$98.403.3%30.90--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 1618.0020.80$19.4014.4%10.761
$480.00Nov 2030.9034.00$32.459.6%160.50--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 126, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 163.907.40$5.6561.9%160.3985
$510.00Nov 2014.9017.70$16.3017.2%130.35--
$420.00Oct 1652.2055.40$53.805.9%110.9129
$390.00Oct 1682.1085.00$83.553.5%100.92--
$470.00Oct 168.5011.60$10.0530.8%60.57401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2030.9034.00$32.459.6%160.50--
$440.00Nov 2012.6017.10$14.8530.3%60.29115
$450.00Nov 2016.5019.90$18.2018.7%50.3410
$470.00Oct 164.708.30$6.5055.4%40.4320
$380.00Nov 201.105.50$3.30133.3%20.0839

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 13.8%, max 13.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Oct 16Nov 2053.6%47.1%13.8%6367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.88, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$490.00Nov 20$26.60$23.40$26.6071%0.88$466.60
$490.00$530.00Oct 16$2.00$38.00$2.0024%19.00$492.00
$520.00$540.00Nov 20$4.15$15.85$4.1530%3.82$524.15
$460.00$470.00Oct 16$6.60$3.40$6.6076%0.52$466.60
$470.00$480.00Oct 16$4.40$5.60$4.4057%1.27$474.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$0.63$9.37$0.6317%14.87$449.37
$470.00$450.00Oct 16$3.97$16.03$3.9743%4.04$466.03
$440.00$430.00Nov 20$2.55$7.45$2.5529%2.92$437.45
$490.00$470.00Oct 16$12.90$7.10$12.9076%0.55$477.10
$400.00$380.00Nov 20$1.95$18.05$1.9513%9.26$398.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.31, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$2.00$2.00$8.0077%0.25$542.00
$500.00$510.00Nov 20$3.45$3.45$6.5560%0.53$503.45
$510.00$520.00Nov 20$2.95$2.95$7.0565%0.42$512.95
$490.00$500.00Nov 20$3.90$3.90$6.1055%0.64$493.90
$480.00$490.00Oct 16$2.50$2.50$7.5061%0.33$482.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$400.00Nov 20$7.05$7.05$22.9575%0.31$422.95
$450.00$440.00Nov 20$3.35$3.35$6.6566%0.50$446.65
$400.00$380.00Nov 20$1.95$1.95$18.0587%0.11$398.05
$440.00$430.00Nov 20$2.55$2.55$7.4571%0.34$437.45
$470.00$450.00Oct 16$3.97$3.97$16.0357%0.25$466.03

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. 5 found (cheapest 3.50% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Oct 16$10.05$6.50$16.55$453.45$486.553.50%
$490.00Oct 16$3.15$19.40$22.55$467.45$512.554.76%
$450.00Oct 16$25.25$2.53$27.78$422.22$477.785.87%
$440.00Nov 20$50.25$14.85$65.10$374.90$505.1013.75%
$430.00Nov 20$57.20$12.30$69.50$360.50$499.5014.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.64% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Oct 16$1.15$1.90$3.05$436.95$533.05
$530.00$450.00Oct 16$1.15$2.53$3.68$446.32$533.68
$490.00$440.00Oct 16$3.15$1.90$5.05$434.95$495.05
$490.00$450.00Oct 16$3.15$2.53$5.68$444.32$495.68
$480.00$440.00Oct 16$5.65$1.90$7.55$432.45$487.55
$480.00$450.00Oct 16$5.65$2.53$8.18$441.82$488.18
$490.00$470.00Oct 16$3.15$6.50$9.65$460.35$499.65
$530.00$470.00Oct 16$1.15$6.50$7.65$462.35$537.65
$480.00$470.00Oct 16$5.65$6.50$12.15$457.85$492.15
$540.00$380.00Nov 20$9.20$3.30$12.50$367.50$552.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.15, avg credit $6.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450540/550Nov 20$5.35$4.6543%1.15$444.65$545.35
440/450510/520Nov 20$6.30$3.7031%1.70$443.70$516.30
430/440540/550Nov 20$4.55$5.4548%0.83$435.45$544.55
430/440510/520Nov 20$5.50$4.5036%1.22$434.50$515.50
380/400520/540Nov 20$6.10$13.9057%0.44$393.90$526.10
380/400540/550Nov 20$3.95$16.0564%0.25$396.05$543.95
380/400510/520Nov 20$4.90$15.1052%0.32$395.10$514.90
430/440520/540Nov 20$6.70$13.3040%0.50$433.30$526.70
400/430540/550Nov 20$9.05$20.9552%0.43$420.95$549.05
400/430520/540Nov 20$11.20$18.8045%0.60$418.80$531.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 3.55, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$2.20$7.8037%3.55
$470.00$480.00$490.00Oct 16$1.90$8.1033%4.26
$490.00$500.00$510.00Nov 20$0.45$9.5510%21.22
$500.00$510.00$520.00Nov 20$0.50$9.509%19.00
$420.00$430.00$440.00Nov 20$0.60$9.409%15.67
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 20$0.80$9.209%11.50
$450.00$470.00$490.00Oct 16$8.93$11.0758%1.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$420.001:2Nov 20-$31.10$8.90
$460.00$470.001:2Oct 16-$3.45$6.55
$470.00$480.001:2Oct 16-$1.25$8.75
$480.00$490.001:2Oct 16-$0.65$9.35
$450.00$460.001:2Oct 16-$8.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Nov 20-$3.95$26.05
$400.00$380.001:2Nov 20-$1.35$18.65
$450.00$440.001:2Oct 16-$1.27$8.73
$440.00$430.001:2Nov 20-$9.75$0.25
$490.00$470.001:2Oct 16$6.40$13.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.60%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$21.800.453.5%4.60%8.09%24
$500.00Nov 20$18.000.405.6%3.80%9.40%1--
$510.00Nov 20$14.900.357.7%3.15%10.86%13--
$520.00Nov 20$11.800.309.8%2.49%12.31%12
$540.00Nov 20$7.300.2314.1%1.54%15.59%221
$550.00Nov 20$5.000.1916.2%1.06%17.21%2--
$480.00Oct 16$3.900.391.4%0.82%2.20%1685
$490.00Oct 16$1.300.243.5%0.27%3.76%2--

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, 194 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 $400.00 11-19 call last traded $117.00 on 10/01 (now $132.50/$137.00) — try a limit near $132.50. Also watch the $420.00 10-16 call last traded $33.25 on 09/30 (now $52.20/$55.40) — try a limit near $52.20; the $460.00 01-15 call last traded $39.60 on 10/01 (now $48.30/$51.30) — try a limit near $48.30. Most tradeable put: the $440.00 02-19 put last traded $43.40 on 09/25 (now $29.30/$31.80) — try a limit near $30.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$8.50$11.60$10.05$8.05 10/02$1.70–$11.85$8.50401
$470.00Nov 20$30.70$34.40$32.55$27.15 10/02$7.75–$32.60$30.70--
$470.00Dec 18$37.20$41.00$39.10$32.25 10/02$9.85–$39.10$37.20--
$470.00Jan 15$43.60$46.00$44.80$36.70 10/02$12.85–$44.80$43.60--
$470.00Feb 19$52.60$57.00$54.80$44.90 09/25$18.65–$54.80$52.60--
$470.00May 21$69.80$73.20$71.50$38.30 09/14$29.60–$71.50$69.80--
$470.00Nov 19$95.50$100.00$97.75$70.80 09/15$49.50–$97.75$95.50--
$480.00Oct 16$3.90$7.40$5.65$5.05 10/02$1.85–$7.90$5.0585
$480.00Nov 20$25.90$29.70$27.80$23.05 10/02$6.30–$27.80$25.90--
$480.00Dec 18$32.40$36.00$34.20$27.20 10/02$8.25–$34.20$32.40--
$480.00Jan 15$38.70$41.30$40.00$30.30 10/01$11.00–$40.00$38.707
$480.00Feb 19$47.90$52.00$49.95$37.20 10/01$16.20–$49.95$47.90--
$480.00May 21$64.30$68.80$66.55$32.50 08/31$26.85–$66.55$64.30--
$480.00Nov 19$91.00$95.50$93.25$80.11 09/30$46.50–$93.25$91.00--
$460.00Oct 16$15.40$17.90$16.65$11.33 10/02$2.30–$17.65$15.4046
$460.00Nov 20$36.80$39.70$38.25$31.58 10/02$9.30–$38.25$36.80--
$460.00Dec 18$42.70$46.00$44.35$30.40 10/01$11.75–$44.35$42.70--
$460.00Jan 15$48.30$51.30$49.80$39.60 10/01$14.95–$49.80$48.3021
$460.00Feb 19$58.10$62.00$60.05$47.00 10/01$21.00–$60.05$58.10--
$460.00Apr 16$66.30$70.00$68.15$61.00 09/24$26.80–$68.15$66.30--
$460.00May 21$74.40$78.10$76.25$38.60 08/31$32.25–$76.25$74.40--
$490.00Oct 16$1.30$5.00$3.15$3.30 10/02$1.25–$4.70$3.15--
$490.00Nov 20$21.80$25.50$23.65$7.05 08/19$5.30–$23.65$21.804
$490.00Dec 18$28.10$31.80$29.95$22.80 09/25$7.20–$29.95$28.10--
$490.00Jan 15$33.70$36.40$35.05$30.40 10/02$9.50–$35.05$33.70--
$490.00Feb 19$43.50$47.80$45.65$37.10 09/25$14.25–$45.65$43.50--
$450.00Oct 16$23.80$26.70$25.25$16.33 10/02$2.73–$25.25$23.8059
$450.00Nov 20$42.60$45.50$44.05$37.00 10/02$11.15–$44.05$42.60--
$450.00Dec 18$48.70$51.90$50.30$35.67 09/21$14.35–$50.30$48.70--
$450.00Jan 15$54.50$57.00$55.75$37.45 09/28$17.45–$55.75$54.50--
$450.00Feb 19$63.40$66.50$64.95$53.00 10/01$23.65–$64.95$63.40--
$450.00Apr 16$72.20$75.50$73.85$63.58 10/02$29.85–$73.85$72.20--
$450.00May 21$80.20$82.60$81.40$41.00 09/01$35.55–$81.40$80.20--
$450.00Nov 19$105.00$109.50$107.25$92.87 09/30$56.25–$107.25$105.00--
$500.00Oct 16$0.00$4.00$2.00$1.67 10/01$0.90–$3.35$1.67--
$500.00Nov 20$18.00$21.50$19.75$15.23 10/02$4.28–$19.75$18.00--
$500.00Dec 18$23.50$27.20$25.35$11.50 09/15$5.70–$25.65$23.50--
$500.00Jan 15$29.60$33.00$31.30$26.90 10/02$7.90–$31.30$29.60--
$500.00Feb 19$39.60$43.50$41.55$30.70 10/01$12.60–$41.55$39.60--
$500.00Apr 16$47.70$51.70$49.70$45.00 10/02$17.30–$49.70$47.70--
$500.00May 21$55.90$59.90$57.90$27.20 08/31$22.25–$57.90$55.90--
$500.00Aug 20$69.50$73.50$71.50$64.24 09/24$32.00–$71.50$69.50--
$500.00Nov 19$82.00$86.00$84.00$69.15 09/25$41.00–$84.00$82.00--
$440.00Oct 16$32.70$36.50$34.60$12.95 09/28$3.83–$34.60$32.70--
$440.00Nov 20$48.50$52.00$50.25$36.00 09/30$13.70–$50.25$48.50--
$440.00Dec 18$54.60$58.50$56.55$38.00 09/28$16.75–$56.55$54.60--
$440.00Jan 15$60.40$63.50$61.95$47.90 10/01$20.00–$61.95$60.40--
$440.00Feb 19$69.10$73.00$71.05$62.30 10/02$27.05–$71.05$69.10--
$440.00May 21$84.90$88.80$86.85$76.22 10/02$38.75–$86.85$84.90--
$510.00Oct 16$0.00$3.10$1.55$1.25 09/30$1.48–$2.88$1.25--
$510.00Feb 19$35.70$39.90$37.80$27.50 10/01$11.15–$37.80$35.70--
$510.00May 21$51.80$55.90$53.85$24.90 08/31$20.25–$53.85$51.80--
$430.00Oct 16$42.40$45.50$43.95$26.00 09/30$5.35–$43.95$42.40--
$430.00Nov 20$55.40$59.00$57.20$43.25 09/30$17.20–$57.20$55.40--
$430.00Dec 18$61.50$64.40$62.95$37.85 09/18$20.10–$62.95$61.50--
$430.00Jan 15$66.60$70.00$68.30$34.10 08/27$23.30–$68.30$66.60--
$430.00Feb 19$75.20$78.40$76.80$67.30 10/02$30.25–$76.80$75.20--
$430.00Apr 16$83.30$87.00$85.15$47.52 08/27$36.50–$85.15$83.30--
$430.00May 21$90.60$94.40$92.50$66.61 09/29$42.55–$92.50$90.60--
$430.00Nov 19$115.00$120.00$117.50$101.60 10/01$63.50–$117.50$115.00--
$520.00Oct 16$0.00$3.30$1.65$3.29 08/06$1.35–$2.50$1.65--
$520.00Dec 18$17.00$21.00$19.00$17.49 09/24$4.10–$19.10$17.49--
$520.00Jan 15$22.50$26.10$24.30$20.42 10/02$5.85–$24.30$22.50--
$520.00Feb 19$32.20$36.20$34.20$26.70 10/01$9.65–$34.20$32.20--
$520.00May 21$48.00$52.40$50.20$22.70 08/31$18.40–$50.20$48.00--
$520.00Nov 19$74.00$79.00$76.50$47.36 08/14$36.00–$76.50$74.00--
$520.00Nov 20$11.80$14.90$13.35--$13.35–$13.35—$11.802
$420.00Oct 16$52.20$55.40$53.80$33.25 09/30$8.45–$53.80$52.2029
$420.00Nov 20$63.00$66.50$64.75$39.10 09/28$19.45–$64.75$63.00--
$420.00Dec 18$68.60$72.50$70.55$53.00 10/01$23.20–$70.55$68.60--
$420.00Jan 15$74.10$77.00$75.55$49.37 09/28$27.00–$75.55$74.10--
$420.00Feb 19$81.70$85.50$83.60$50.00 08/14$34.10–$83.60$81.70--
$420.00Aug 20$109.00$113.50$111.25$75.50 09/15$57.25–$111.25$109.00--
$420.00Nov 19$120.50$125.50$123.00$106.00 10/01$67.25–$123.00$120.50--
$530.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$410.00Oct 16$62.20$65.60$63.90$38.37 10/01$10.45–$63.90$62.20--
$410.00Nov 20$71.00$74.40$72.70$45.20 09/29$23.55–$72.70$71.00--
$410.00Dec 18$76.10$80.00$78.05$26.90 09/08$27.40–$78.05$76.10--
$410.00Jan 15$81.00$84.50$82.75$64.00 09/30$30.85–$82.75$81.00--
$410.00Feb 19$88.40$92.30$90.35$46.20 08/26$38.00–$90.35$88.40--
$410.00May 21$102.80$107.00$104.90$59.50 09/09$50.35–$104.90$102.80--
$410.00Aug 20$115.00$119.50$117.25$64.00 09/09$61.50–$117.25$115.00--
$410.00Nov 19$126.50$131.50$129.00$111.60 10/01$71.25–$129.00$126.50--
$540.00Nov 20$7.30$11.10$9.20--$9.20–$9.20—$7.3021
$400.00Oct 16$72.20$75.00$73.60$47.32 10/01$14.05–$73.60$72.20--
$400.00Nov 20$79.10$81.80$80.45$37.50 09/14$27.30–$80.45$79.10--
$400.00Dec 18$84.50$86.90$85.70$67.75 09/25$31.35–$85.70$84.50--
$400.00Nov 19$132.50$137.00$134.75$117.00 10/01$75.75–$134.75$132.5011
$390.00Oct 16$82.10$85.00$83.55$46.10 09/29$18.90–$83.55$82.10--
$390.00Nov 20$88.00$91.40$89.70$75.90 10/02$31.85–$89.70$88.00--
$390.00Dec 18$92.70$96.00$94.35$75.60 09/25$36.15–$94.35$92.70--
$390.00Jan 15$96.30$100.00$98.15$47.50 09/09$39.65–$98.15$96.30--
$390.00Feb 19$102.90$106.80$104.85$72.52 09/15$46.80–$104.85$102.90--
$390.00May 21$116.00$120.00$118.00$69.60 09/09$59.30–$118.00$116.00--
$390.00Aug 20$127.50$132.50$130.00$111.00 09/25$70.25–$130.00$127.50--
$390.00Nov 19$138.50$143.00$140.75$115.90 09/28$80.00–$140.75$138.50--
$380.00Oct 16$91.90$95.00$93.45$64.30 10/01$24.25–$93.45$91.90--
$380.00Nov 20$96.80$100.00$98.40$84.10 10/02$36.90–$98.40$96.80--
$380.00Dec 18$100.70$104.50$102.60$52.30 09/09$41.00–$102.60$100.70--
$340.00Nov 19$172.00$176.00$174.00--$174.00–$174.00—$172.008
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$4.70$8.30$6.50$19.60 10/02$6.50–$80.95$6.5020
$470.00Nov 20$25.70$28.90$27.30$44.00 10/01$27.30–$85.05$27.30--
$470.00Jan 15$34.10$37.60$35.85$47.00 10/02$35.85–$88.15$35.85--
$470.00Feb 19$41.90$46.00$43.95$52.60 10/02$43.95–$92.15$43.95--
$470.00May 21$52.80$57.00$54.90$64.70 09/24$54.90–$98.55$54.90--
$480.00Oct 16$10.00$13.00$11.50$76.50 08/11$11.50–$90.70$11.50--
$480.00Nov 20$30.90$34.00$32.45$74.60 08/13$32.45–$94.00$32.45--
$480.00Feb 19$47.70$51.00$49.35$65.10 10/01$49.35–$100.05$49.35--
$460.00Nov 20$20.50$24.20$22.35$33.94 10/02$22.35–$76.80$22.35--
$460.00Dec 18$25.10$29.00$27.05$35.30 10/02$27.05–$78.35$27.05--
$460.00Jan 15$30.20$33.00$31.60$46.20 10/01$31.60–$80.35$31.60--
$460.00Feb 19$36.70$41.00$38.85$47.70 10/02$38.85–$84.60$38.85--
$490.00Feb 19$52.50$56.50$54.50$75.10 09/29$54.50–$108.30$54.50--
$490.00Oct 16$18.00$20.80$19.40--$19.40–$19.40—$18.001
$490.00Dec 18$41.00$44.70$42.85--$42.85–$42.85—$41.001
$450.00Oct 16$0.85$4.20$2.53$9.60 10/02$2.53–$62.05$2.53357
$450.00Nov 20$16.50$19.90$18.20$32.00 09/30$18.20–$68.75$18.2010
$450.00Dec 18$21.00$24.70$22.85$60.20 08/31$22.85–$70.70$22.85--
$450.00Jan 15$25.40$28.80$27.10$41.60 10/01$27.10–$72.75$27.10--
$450.00Feb 19$33.30$36.50$34.90$48.90 10/01$34.90–$77.15$34.90--
$450.00Apr 16$38.10$42.00$40.05$49.18 10/02$40.05–$80.75$40.05--
$450.00Nov 19$58.50$62.50$60.50$70.97 09/21$60.50–$96.00$60.50--
$500.00Oct 16$26.20$29.40$27.80$95.50 09/10$27.80–$110.55$27.80--
$500.00Jan 15$50.70$54.50$52.60$76.00 09/21$52.60–$113.90$52.60--
$440.00Oct 16$0.00$3.80$1.90$6.52 10/02$1.90–$52.90$1.9088
$440.00Nov 20$12.60$17.10$14.85$23.50 10/02$14.85–$61.15$14.85115
$440.00Dec 18$17.20$21.50$19.35$27.70 10/02$19.35–$63.20$19.35--
$440.00Jan 15$21.20$25.00$23.10$35.80 09/21$23.10–$65.30$23.10--
$440.00Feb 19$29.30$31.80$30.55$43.40 09/25$30.55–$70.30$30.5523
$440.00May 21$38.80$43.00$40.90$76.80 09/04$40.90–$77.70$40.90--
$510.00Oct 16$35.00$38.70$36.85$105.50 09/10$36.85–$120.55$36.85--
$430.00Oct 16$0.00$3.40$1.70$3.50 10/02$1.70–$44.50$1.70--
$430.00Nov 20$10.80$13.80$12.30$25.30 09/21$12.30–$53.90$12.30--
$430.00Dec 18$14.10$18.50$16.30$24.70 09/30$16.30–$56.20$16.30--
$430.00Jan 15$17.60$21.50$19.55$47.20 08/12$19.55–$58.40$19.55--
$430.00Feb 19$25.20$28.30$26.75$42.10 09/28$26.75–$63.60$26.75--
$430.00May 21$34.40$38.50$36.45$69.30 09/04$36.45–$71.40$36.45--
$520.00Oct 16$45.20$48.30$46.75$115.50 09/10$46.75–$130.30$46.75--
$420.00Oct 16$0.10$3.50$1.80$4.20 09/30$0.65–$36.70$1.80--
$420.00Nov 20$7.10$11.60$9.35$17.52 10/02$9.35–$46.90$9.35--
$420.00Dec 18$11.10$15.50$13.30$26.10 09/29$13.30–$49.60$13.30--
$420.00Jan 15$14.40$18.50$16.45$26.00 09/21$16.45–$51.85$16.45--
$420.00Feb 19$20.90$25.00$22.95$33.10 09/25$22.95–$57.25$22.95--
$420.00Apr 16$25.70$30.00$27.85$35.27 10/02$27.85–$61.10$27.85--
$420.00May 21$30.60$35.00$32.80$43.43 09/30$32.80–$65.25$32.80--
$530.00Oct 16$54.30$58.20$56.25$125.00 09/01$56.25–$140.30$56.25--
$410.00Oct 16$0.00$3.50$1.75$2.85 09/30$0.83–$29.25$1.75--
$410.00Nov 20$5.00$9.00$7.00$12.50 10/02$7.00–$40.80$7.00--
$410.00Dec 18$8.70$12.70$10.70$20.10 09/21$10.70–$43.20$10.70--
$410.00Jan 15$11.70$16.00$13.85$33.86 09/11$13.85–$45.70$13.85--
$410.00Apr 16$22.20$26.80$24.50$37.00 09/21$24.50–$55.15$24.50--
$410.00Nov 19$41.00$45.50$43.25$51.97 09/21$43.25–$71.50$43.25--
$540.00Oct 16$65.10$68.30$66.70$135.00 09/01$66.70–$150.30$66.70--
$540.00Nov 20$72.50$74.70$73.60$116.50 09/15$73.60–$150.30$73.60--
$540.00Nov 19$109.00$113.00$111.00$148.00 08/10$111.00–$162.50$111.00--
$400.00Oct 16$0.05$0.95$0.50$2.08 10/01$0.50–$23.05$0.50--
$400.00Nov 20$4.20$6.30$5.25$9.90 10/02$5.25–$34.80$5.2526
$400.00Dec 18$6.50$11.20$8.85$16.40 09/21$8.85–$37.65$8.85--
$400.00Jan 15$9.10$13.00$11.05$29.35 09/11$11.05–$40.15$11.05--
$400.00Feb 19$14.60$19.00$16.80$25.40 09/25$16.80–$45.60$16.80--
$400.00Nov 19$37.50$41.50$39.50$47.75 09/21$39.50–$66.00$39.50--
$390.00Oct 16$0.00$3.40$1.70$2.00 09/25$0.63–$17.55$1.70--
$390.00Nov 20$2.15$6.40$4.28$7.64 10/02$4.28–$29.25$4.28--
$390.00Dec 18$4.70$9.50$7.10$16.10 09/29$7.10–$32.25$7.10--
$390.00Apr 16$16.60$20.50$18.55$26.23 09/30$18.55–$44.30$18.55--
$390.00May 21$20.60$25.00$22.80$42.98 08/13$22.80–$48.55$22.80--
$560.00Oct 16$84.30$88.50$86.40$186.40 09/28$86.40–$170.30$86.40--
$560.00Nov 20$89.50$92.30$90.90$155.50 09/10$90.90–$170.20$90.90--
$380.00Oct 16$0.00$3.40$1.70$0.69 10/01$0.58–$13.15$0.69--
$380.00Nov 20$1.10$5.50$3.30$6.85 10/02$3.30–$24.35$3.3039
$380.00Dec 18$3.50$7.90$5.70$9.00 10/02$5.70–$27.35$5.70--
$380.00Feb 19$11.20$13.70$12.45$18.10 09/24$12.45–$35.25$12.45--
$380.00Aug 20$24.50$29.00$26.75$32.10 09/21$26.75–$50.25$26.75--
$370.00Oct 16$0.00$3.40$1.70$1.81 09/18$0.73–$9.35$1.70--
$370.00Nov 20$0.50$4.70$2.60$6.28 09/24$2.20–$19.85$2.60--
$370.00Dec 18$2.55$6.80$4.68$10.30 09/21$4.68–$22.95$4.68--
$370.00Jan 15$4.10$8.40$6.25$15.36 09/18$6.25–$25.50$6.25--
$370.00Feb 19$8.00$11.90$9.95$29.20 09/04$9.95–$30.55$9.95--
$370.00May 21$15.20$19.80$17.50$26.00 09/28$17.50–$39.25$17.50--
$370.00Nov 19$27.50$32.00$29.75$38.70 09/29$29.75–$51.00$29.75--
$360.00Oct 16$0.00$3.40$1.70$0.55 09/24$0.50–$6.20$0.55--
$360.00Nov 20$0.10$4.40$2.25$3.40 10/02$2.25–$15.95$2.25--
$360.00Dec 18$1.60$5.00$3.30$8.20 09/28$3.30–$19.30$3.30--
$360.00Feb 19$6.50$10.80$8.65$13.90 09/25$8.65–$26.55$8.65--
$360.00Aug 20$19.00$23.50$21.25$30.50 09/15$21.25–$41.00$21.25--
$360.00Nov 19$24.00$29.00$26.50$38.19 09/18$26.50–$46.50$26.50--
$350.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$4.00$0.03--
$350.00Nov 20$0.10$2.10$1.10$12.86 09/08$1.10–$12.65$1.1010
$350.00Dec 18$0.80$5.10$2.95$6.90 09/28$2.95–$15.80$2.95--
$350.00Feb 19$5.00$9.50$7.25$13.00 09/28$7.25–$22.85$7.25--
$350.00Apr 16$7.50$11.70$9.60$15.11 09/25$9.60–$26.65$9.60--
$350.00Aug 20$16.50$21.00$18.75$41.93 08/20$18.75–$36.75$18.75--
$350.00Nov 19$23.70$26.20$24.95$42.50 08/26$24.95–$42.00$24.95--
$340.00Oct 16$0.00$3.40$1.70$2.26 09/11$0.95–$2.70$1.70--
$340.00Nov 20$0.00$4.00$2.00$10.12 09/08$1.78–$9.95$2.00--
$340.00Jan 15$1.00$5.20$3.10$7.10 09/28$3.10–$14.95$3.10--
$340.00Feb 19$3.50$8.10$5.80$9.60 09/24$5.80–$19.35$5.80--
$340.00Apr 16$6.00$10.60$8.30$13.03 09/25$8.30–$23.10$8.30--
$330.00Oct 16$0.00$3.40$1.70$3.90 09/09$1.18–$2.45$1.70--
$330.00Nov 20$0.00$3.50$1.75$10.55 08/25$1.75–$7.75$1.75--

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 116
Total Puts 53
Put/Call Ratio 0.46
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 185
Total Puts 147
Put/Call Ratio 0.79
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 2,640
Total Puts 1,812
Average Put/Call Ratio 0.60
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All