Tour v531
FFIV
F5 INC
$476.24 +0.58%
(10/12 18:20) ◀
|
Tuesday, October 13, 2026 (6:20pm)
January 2026
|
▶ (10/14 18:21)
◀ 10/13 18:20 ▶

Option Volume

Detail
ℹ
Current (10/13) 533
Calls: 282 (53%)
Puts: 251 (47%)
Prior (10/12) 169
Calls: 116 (69%)
Puts: 53 (31%)
Current vs Prior +215.38%
Calls: +143.10% (Calls)
Puts: +373.58% (Puts)
Prior 7-Day Total 4,434
Calls: 2,617 (59%)
Puts: 1,817 (41%)
Prior 7-Day Average 633
Calls: 373 (59%)
Puts: 259 (41%)
Current vs Prior 7-Day Avg -15.85%
Calls: -24.57%
Puts: -3.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $3.34M
Calls: $1.60M (48%)
Puts: $1.74M (52%)
Prior (10/12) $719.5K
Calls: $552.9K (77%)
Puts: $166.6K (23%)
Current vs Prior +364.05%
Calls: +189.65%
Puts: +942.79%
Prior 7-Day Total $8.95M
Calls: $7.45M (83%)
Puts: $1.50M (17%)
Prior 7-Day Average $1.28M
Calls: $1.06M (83%)
Puts: $214.3K (17%)
Current vs Prior 7-Day Avg +161.20%
Calls: +50.51%
Puts: +710.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.89
Prior (10/12) 0.46
Current vs Prior +94.81%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +44.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13) 777
Calls: 246 (32%)
Puts: 531 (68%)
Prior (10/12) 1,444
Calls: 734 (51%)
Puts: 710 (49%)
Current vs Prior -46.19%
Prior 7-Day Total 9,430
Calls: 5,986 (63%)
Puts: 3,444 (37%)
Prior 7-Day Average 1,347
Calls: 855 (63%)
Puts: 492 (37%)
Current vs Prior 7-Day Avg -42.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.38% | 14.09%4.38% | 14.09%
Prior 4.55% | 13.73%4.55% | 13.73%
Current vs Prior -3.81% | +2.63%-3.81% | +2.63%
Prior 7-Day Avg 6.11% | 14.61%6.11% | 14.61%
Current vs 7-Day Avg -28.30% | -3.57%-28.30% | -3.57%
Prior 7-Day Eod 4.55% | 13.73%4.55% | 13.73%
Current vs 7-Day Eod -3.81% | +2.63%-3.81% | +2.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 364% vs prior. Dollar volume significantly above 7-day average (161% higher). Unusually high activity with volume up 215% vs prior - elevated interest. P/C ratio rising 95% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7.0%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2065.6069.50$67.555.8%50.8065
$420.00Oct 1655.0058.40$56.706.0%50.97--
$430.00Oct 1645.2048.50$46.857.0%50.90--
$450.00Nov 2044.7048.50$46.608.2%20.6738
$450.00Oct 1626.1028.60$27.359.1%170.8458
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2048.0051.00$49.506.1%20.63--

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. 9 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1655.0058.40$56.706.0%50.97--
$430.00Oct 1645.2048.50$46.857.0%50.90--
$450.00Oct 1626.1028.60$27.359.1%170.8458
$420.00Nov 2065.6069.50$67.555.8%50.8065
$450.00Nov 2044.7048.50$46.608.2%20.6738
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2048.0051.00$49.506.1%20.63--
$480.00Oct 169.0011.00$10.0020.0%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 114, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 164.708.30$6.5055.4%200.4471
$450.00Oct 1626.1028.60$27.359.1%170.8458
$470.00Nov 2033.4037.00$35.2010.2%100.56--
$420.00Oct 1655.0058.40$56.706.0%50.97--
$430.00Oct 1645.2048.50$46.857.0%50.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.000.55$0.28196.4%230.02--
$450.00Nov 2016.7020.50$18.6020.4%50.3315
$450.00Oct 160.454.20$2.33160.9%30.16357
$460.00Oct 160.704.90$2.80150.0%20.221
$430.00Nov 209.6013.50$11.5533.8%20.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.0%, max 29.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Oct 16Nov 2064.9%50.3%29.0%1996
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Oct 16Nov 2064.9%50.3%29.0%8372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.53, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$530.00Oct 16$4.75$45.25$4.7544%9.53$484.75
$450.00$470.00Nov 20$11.40$8.60$11.4067%0.75$461.40
$470.00$480.00Nov 20$5.00$5.00$5.0056%1.00$475.00
$480.00$490.00Nov 20$4.60$5.40$4.6052%1.17$484.60
$500.00$510.00Nov 20$3.60$6.40$3.6041%1.78$503.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$0.47$9.53$0.4722%20.28$459.53
$430.00$420.00Nov 20$1.50$8.50$1.5024%5.67$428.50
$480.00$460.00Oct 16$7.20$12.80$7.2056%1.78$472.80
$450.00$440.00Nov 20$3.45$6.55$3.4533%1.90$446.55
$450.00$420.00Oct 16$1.95$28.05$1.9516%14.38$448.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.27, avg 0.39)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$4.35$4.35$5.6554%0.77$494.35
$500.00$510.00Nov 20$3.60$3.60$6.4059%0.56$503.60
$480.00$490.00Nov 20$4.60$4.60$5.4048%0.85$484.60
$480.00$530.00Oct 16$4.75$4.75$45.2556%0.10$484.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$400.00Nov 20$4.20$4.20$15.8080%0.27$415.80
$440.00$430.00Nov 20$3.60$3.60$6.4071%0.56$436.40
$450.00$420.00Oct 16$1.95$1.95$28.0584%0.07$448.05
$450.00$440.00Nov 20$3.45$3.45$6.5567%0.53$446.55
$430.00$420.00Nov 20$1.50$1.50$8.5076%0.18$428.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $23.70, cheapest $23.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Oct 16Nov 20$23.7048.1%52.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.46% of stock, avg 9.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Oct 16$6.50$10.00$16.50$463.50$496.503.46%
$450.00Oct 16$27.35$2.33$29.68$420.32$479.686.23%
$450.00Nov 20$46.60$18.60$65.20$384.80$515.2013.69%
$510.00Nov 20$17.65$49.50$67.15$442.85$577.1514.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.86% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$450.00Oct 16$1.75$2.33$4.08$445.92$534.08
$530.00$460.00Oct 16$1.75$2.80$4.55$455.45$534.55
$480.00$460.00Oct 16$6.50$2.80$9.30$450.70$489.30
$480.00$450.00Oct 16$6.50$2.33$8.83$441.17$488.83
$510.00$400.00Nov 20$17.65$5.85$23.50$376.50$533.50
$510.00$420.00Nov 20$17.65$10.05$27.70$392.30$537.70
$510.00$430.00Nov 20$17.65$11.55$29.20$400.80$539.20
$510.00$440.00Nov 20$17.65$15.15$32.80$407.20$542.80
$510.00$450.00Nov 20$17.65$18.60$36.25$413.75$546.25
$500.00$400.00Nov 20$21.25$5.85$27.10$372.90$527.10

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 39.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Nov 20$0.25$9.7510%39.00
$470.00$480.00$490.00Nov 20$0.40$9.6010%24.00
$490.00$500.00$510.00Nov 20$0.75$9.2510%12.33
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$2.10$7.908%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-7.85, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Oct 16-$7.85$12.15
$420.00$450.001:2Nov 20-$25.65$4.35
$450.00$480.001:2Oct 16$14.35$15.65
$480.00$530.001:2Oct 16$3.00$47.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Nov 20-$1.65$18.35
$420.00$400.001:2Oct 16-$0.18$19.82
$460.00$450.001:2Oct 16-$1.86$8.14
$440.00$430.001:2Nov 20-$7.95$2.05
$430.00$420.001:2Nov 20-$8.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.96%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$28.400.520.8%5.96%6.75%1--
$490.00Nov 20$23.500.472.9%4.93%7.82%1--
$500.00Nov 20$19.500.415.0%4.09%9.08%1--
$510.00Nov 20$16.000.377.1%3.36%10.45%3--
$480.00Oct 16$4.700.440.8%0.99%1.78%2071

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. 197 contracts (avg 604 vol/day, 191 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 $420.00 11-20 call last traded $39.10 on 09/28 (now $65.60/$69.50) — try a limit near $65.60. Also watch the $450.00 11-20 call last traded $37.00 on 10/02 (now $44.70/$48.50) — try a limit near $44.70; the $450.00 10-16 call last traded $16.33 on 10/02 (now $26.10/$28.60) — try a limit near $26.10. Most tradeable put: the $430.00 02-19 put last traded $42.10 on 09/28 (now $24.80/$28.50) — try a limit near $26.65.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Oct 16$4.70$8.30$6.50$5.05 10/02$2.25–$7.90$5.0571
$480.00Nov 20$28.40$32.00$30.20$23.05 10/02$8.00–$30.20$28.40--
$480.00Dec 18$34.50$38.30$36.40$27.20 10/02$10.70–$36.40$34.50--
$480.00Jan 15$40.20$44.00$42.10$30.30 10/01$13.40–$42.10$40.20--
$480.00Feb 19$50.30$54.50$52.40$37.20 10/01$19.60–$52.40$50.30--
$480.00May 21$67.30$71.50$69.40$32.50 08/31$30.95–$69.40$67.30--
$480.00Nov 19$94.50$99.50$97.00$80.11 09/30$51.25–$97.00$94.50--
$470.00Oct 16$9.30$12.40$10.85$8.05 10/02$2.35–$11.85$9.30--
$470.00Nov 20$33.40$37.00$35.20$27.15 10/02$9.70–$35.20$33.40--
$470.00Dec 18$39.80$43.20$41.50$32.25 10/02$12.60–$41.50$39.80--
$470.00Jan 15$45.20$49.00$47.10$36.70 10/02$15.50–$47.10$45.20--
$470.00Feb 19$55.10$59.50$57.30$44.90 09/25$22.10–$57.30$55.10--
$470.00May 21$71.60$76.00$73.80$38.30 09/14$33.65–$73.80$71.60--
$470.00Nov 19$99.00$104.00$101.50$70.80 09/15$54.75–$101.50$99.00--
$490.00Oct 16$0.50$5.00$2.75$3.30 10/02$1.25–$4.70$2.75--
$490.00Nov 20$23.50$27.70$25.60$7.05 08/19$6.60–$25.60$23.50--
$490.00Dec 18$30.00$33.60$31.80$22.80 09/25$8.85–$31.80$30.0011
$490.00Jan 15$35.80$39.50$37.65$30.40 10/02$11.50–$37.65$35.80--
$490.00Feb 19$45.80$50.00$47.90$37.10 09/25$17.20–$47.90$45.80--
$460.00Oct 16$16.50$20.50$18.50$11.33 10/02$2.90–$18.50$16.50--
$460.00Nov 20$39.10$42.50$40.80$31.58 10/02$11.70–$40.80$39.10--
$460.00Dec 18$44.70$49.00$46.85$30.40 10/01$14.85–$46.85$44.70--
$460.00Jan 15$51.40$54.00$52.70$39.60 10/01$18.00–$52.70$51.40--
$460.00Feb 19$60.60$64.50$62.55$47.00 10/01$24.95–$62.55$60.60--
$460.00Apr 16$68.80$73.00$70.90$61.00 09/24$31.00–$70.90$68.80--
$460.00May 21$76.50$81.00$78.75$38.60 08/31$36.85–$78.75$76.50--
$500.00Oct 16$0.00$4.00$2.00$1.67 10/01$1.02–$3.35$1.67--
$500.00Nov 20$19.50$23.00$21.25$15.23 10/02$5.35–$21.25$19.50--
$500.00Dec 18$25.80$29.60$27.70$11.50 09/15$7.65–$27.70$25.80--
$500.00Jan 15$31.90$35.50$33.70$26.90 10/02$9.85–$33.70$31.90--
$500.00Feb 19$41.80$46.00$43.90$30.70 10/01$15.20–$43.90$41.80--
$500.00Apr 16$50.00$54.50$52.25$45.00 10/02$20.55–$52.25$50.00--
$500.00May 21$58.10$62.80$60.45$27.20 08/31$25.65–$60.45$58.10--
$500.00Aug 20$72.50$77.00$74.75$64.24 09/24$35.50–$74.75$72.50--
$500.00Nov 19$85.50$90.50$88.00$69.15 09/25$45.50–$88.00$85.50--
$450.00Oct 16$26.10$28.60$27.35$16.33 10/02$4.00–$27.35$26.1058
$450.00Nov 20$44.70$48.50$46.60$37.00 10/02$13.65–$46.60$44.7038
$450.00Dec 18$51.20$54.50$52.85$35.67 09/21$17.45–$52.85$51.20--
$450.00Jan 15$56.80$60.00$58.40$37.45 09/28$20.90–$58.40$56.80--
$450.00Feb 19$66.00$70.00$68.00$53.00 10/01$28.05–$68.00$66.00--
$450.00Apr 16$74.30$78.00$76.15$63.58 10/02$34.40–$76.15$74.30--
$450.00May 21$81.80$86.00$83.90$41.00 09/01$40.35–$83.90$81.80--
$450.00Nov 19$108.50$113.50$111.00$92.87 09/30$61.50–$111.00$108.50--
$510.00Oct 16$0.00$2.00$1.00$1.25 09/30$1.00–$2.88$1.00--
$510.00Feb 19$37.80$42.00$39.90$27.50 10/01$13.55–$39.90$37.80--
$510.00May 21$54.30$58.70$56.50$24.90 08/31$23.50–$56.50$54.30--
$440.00Oct 16$35.30$38.80$37.05$12.95 09/28$5.30–$37.05$35.30--
$440.00Nov 20$51.90$55.00$53.45$36.00 09/30$16.80–$53.45$51.90--
$440.00Dec 18$57.60$60.80$59.20$38.00 09/28$20.45–$59.20$57.60--
$440.00Jan 15$63.00$66.00$64.50$47.90 10/01$23.95–$64.50$63.00--
$440.00Feb 19$72.20$75.50$73.85$62.30 10/02$31.35–$73.85$72.20--
$440.00May 21$87.80$91.90$89.85$76.22 10/02$43.90–$89.85$87.80--
$520.00Oct 16$0.00$3.60$1.80$3.29 08/06$1.35–$2.50$1.80--
$520.00Dec 18$18.50$22.70$20.60$17.49 09/24$5.30–$20.60$18.50--
$520.00Jan 15$24.60$28.00$26.30$20.42 10/02$7.15–$26.30$24.60--
$520.00Feb 19$34.30$38.50$36.40$26.70 10/01$11.75–$36.40$34.30--
$520.00May 21$50.30$55.00$52.65$22.70 08/31$21.45–$52.65$50.30--
$520.00Nov 19$77.50$82.50$80.00$47.36 08/14$40.25–$80.00$77.50--
$430.00Oct 16$45.20$48.50$46.85$26.00 09/30$7.45–$46.85$45.20--
$430.00Nov 20$58.90$61.50$60.20$43.25 09/30$19.90–$60.20$58.90--
$430.00Dec 18$64.60$67.40$66.00$37.85 09/18$23.95–$66.00$64.60--
$430.00Jan 15$70.00$72.70$71.35$34.10 08/27$27.50–$71.35$70.00--
$430.00Feb 19$78.40$81.50$79.95$67.30 10/02$34.80–$79.95$78.40--
$430.00Apr 16$86.10$90.00$88.05$47.52 08/27$41.60–$88.05$86.10--
$430.00May 21$93.00$97.30$95.15$66.61 09/29$47.85–$95.15$93.00--
$430.00Nov 19$119.00$124.00$121.50$101.60 10/01$69.15–$121.50$119.00--
$530.00Oct 16$0.00$3.50$1.75--$1.15–$1.75--3
$420.00Oct 16$55.00$58.40$56.70$33.25 09/30$10.05–$56.70$55.00--
$420.00Nov 20$65.60$69.50$67.55$39.10 09/28$23.30–$67.55$65.6065
$420.00Dec 18$71.50$75.00$73.25$53.00 10/01$27.85–$73.25$71.50--
$420.00Jan 15$76.80$79.70$78.25$49.37 09/28$31.50–$78.25$76.80--
$420.00Feb 19$85.00$88.00$86.50$50.00 08/14$39.15–$86.50$85.00--
$420.00Aug 20$112.00$117.00$114.50$75.50 09/15$62.75–$114.50$112.00--
$420.00Nov 19$124.50$129.00$126.75$106.00 10/01$73.00–$126.75$124.50--
$410.00Oct 16$65.00$68.30$66.65$38.37 10/01$13.80–$66.65$65.00--
$410.00Nov 20$73.80$77.00$75.40$45.20 09/29$27.45–$75.40$73.80--
$410.00Dec 18$78.90$82.40$80.65$26.90 09/08$32.00–$80.65$78.90--
$410.00Jan 15$83.70$87.00$85.35$64.00 09/30$35.70–$85.35$83.70--
$410.00Feb 19$91.20$95.00$93.10$46.20 08/26$43.35–$93.10$91.20--
$410.00May 21$105.20$109.40$107.30$59.50 09/09$56.65–$107.30$105.20--
$410.00Aug 20$118.00$123.00$120.50$64.00 09/09$67.75–$120.50$118.00--
$410.00Nov 19$130.00$135.00$132.50$111.60 10/01$77.50–$132.50$130.00--
$400.00Oct 16$74.90$78.20$76.55$47.32 10/01$18.40–$76.55$74.90--
$400.00Nov 20$82.10$86.00$84.05$37.50 09/14$32.00–$84.05$82.10--
$400.00Dec 18$86.60$90.50$88.55$67.75 09/25$36.65–$88.55$86.60--
$400.00Nov 19$136.00$140.50$138.25$117.00 10/01$82.00–$138.25$136.00--
$390.00Oct 16$84.90$88.20$86.55$46.10 09/29$23.50–$86.55$84.90--
$390.00Nov 20$90.80$94.00$92.40$75.90 10/02$37.15–$92.40$90.80--
$390.00Dec 18$94.40$98.90$96.65$75.60 09/25$41.70–$96.65$94.40--
$390.00Jan 15$98.70$102.40$100.55$47.50 09/09$45.55–$100.55$98.70--
$390.00Feb 19$105.90$109.50$107.70$72.52 09/15$52.90–$107.70$105.90--
$390.00May 21$118.70$123.00$120.85$69.60 09/09$65.80–$120.85$118.70--
$390.00Aug 20$130.50$135.50$133.00$111.00 09/25$76.75–$133.00$130.50--
$390.00Nov 19$142.00$147.00$144.50$115.90 09/28$87.25–$144.50$142.00--
$380.00Oct 16$94.90$98.20$96.55$64.30 10/01$29.85–$96.55$94.90--
$380.00Nov 20$100.10$103.50$101.80$84.10 10/02$43.15–$101.80$100.10--
$380.00Dec 18$103.50$107.50$105.50$52.30 09/09$47.30–$105.50$103.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Oct 16$9.00$11.00$10.00$76.50 08/11$10.00–$81.80$10.00--
$480.00Nov 20$30.10$33.70$31.90$74.60 08/13$31.90–$85.70$31.90--
$480.00Feb 19$46.70$51.00$48.85$65.10 10/01$48.85–$93.60$48.85--
$480.00Dec 18$34.70$38.20$36.45--$36.45–$36.45—$34.703
$470.00Oct 16$3.30$7.00$5.15$19.60 10/02$5.15–$72.10$5.15--
$470.00Nov 20$24.50$28.10$26.30$44.00 10/01$26.30–$77.30$26.30--
$470.00Jan 15$33.90$38.00$35.95$47.00 10/02$35.85–$81.20$35.95--
$470.00Feb 19$41.90$46.00$43.95$52.60 10/02$43.95–$85.55$43.95--
$470.00May 21$52.70$57.00$54.85$64.70 09/24$54.85–$92.40$54.85--
$470.00Dec 18$29.70$33.30$31.50--$31.50–$31.50—$29.705
$490.00Feb 19$52.10$56.50$54.30$75.10 09/29$54.30–$101.60$54.30--
$460.00Nov 20$20.50$24.10$22.30$33.94 10/02$22.30–$69.20$22.30--
$460.00Dec 18$25.00$28.80$26.90$35.30 10/02$26.90–$71.55$26.90--
$460.00Jan 15$29.10$33.00$31.05$46.20 10/01$31.05–$73.85$31.05--
$460.00Feb 19$37.10$41.00$39.05$47.70 10/02$38.85–$78.30$39.05--
$460.00Oct 16$0.70$4.90$2.80--$2.80–$2.80—$0.701
$500.00Oct 16$22.70$26.80$24.75$95.50 09/10$24.75–$101.45$24.75--
$500.00Jan 15$50.20$54.00$52.10$76.00 09/21$52.10–$106.45$52.10--
$450.00Oct 16$0.45$4.20$2.33$9.60 10/02$2.33–$53.75$2.33357
$450.00Nov 20$16.70$20.50$18.60$32.00 09/30$18.20–$61.70$18.6015
$450.00Dec 18$21.00$24.60$22.80$60.20 08/31$22.80–$63.90$22.80--
$450.00Jan 15$25.00$29.00$27.00$41.60 10/01$27.00–$66.15$27.00--
$450.00Feb 19$32.20$36.50$34.35$48.90 10/01$34.35–$71.30$34.35--
$450.00Apr 16$37.60$42.00$39.80$49.18 10/02$39.80–$75.05$39.80--
$450.00Nov 19$59.00$63.50$61.25$70.97 09/21$60.50–$90.75$61.25--
$510.00Oct 16$32.20$36.00$34.10$105.50 09/10$34.10–$111.30$34.10--
$510.00Aug 20$83.50$88.00$85.75--$85.75–$85.75—$83.501
$440.00Oct 16$0.00$2.45$1.23$6.52 10/02$1.23–$44.75$1.23--
$440.00Nov 20$13.50$16.80$15.15$23.50 10/02$14.85–$54.35$15.15--
$440.00Dec 18$17.30$21.50$19.40$27.70 10/02$19.35–$56.90$19.40--
$440.00Jan 15$21.40$25.00$23.20$35.80 09/21$23.10–$59.55$23.20--
$440.00Feb 19$28.50$32.50$30.50$43.40 09/25$30.50–$64.90$30.50--
$440.00May 21$38.60$43.00$40.80$76.80 09/04$40.80–$72.50$40.80--
$520.00Oct 16$42.30$45.60$43.95$115.50 09/10$43.95–$121.30$43.95--
$520.00Aug 20$89.50$94.00$91.75--$91.75–$91.75—$89.501
$430.00Oct 16$0.00$3.60$1.80$3.50 10/02$1.70–$36.70$1.80--
$430.00Nov 20$9.60$13.50$11.55$25.30 09/21$11.55–$47.25$11.55--
$430.00Dec 18$13.80$18.50$16.15$24.70 09/30$16.15–$50.45$16.15--
$430.00Jan 15$18.00$21.50$19.75$47.20 08/12$19.55–$52.65$19.75--
$430.00Feb 19$24.80$28.50$26.65$42.10 09/28$26.65–$58.50$26.6521
$430.00May 21$34.50$39.00$36.75$69.30 09/04$36.45–$66.45$36.75--
$530.00Oct 16$52.20$55.50$53.85$125.00 09/01$53.85–$131.40$53.85--
$420.00Oct 16$0.00$0.75$0.38$4.20 09/30$0.38–$29.70$0.3873
$420.00Nov 20$8.50$11.60$10.05$17.52 10/02$9.35–$41.25$10.05--
$420.00Dec 18$11.10$15.50$13.30$26.10 09/29$13.30–$44.20$13.30--
$420.00Jan 15$15.20$18.50$16.85$26.00 09/21$16.45–$46.70$16.85--
$420.00Feb 19$21.10$25.00$23.05$33.10 09/25$22.95–$52.60$23.05--
$420.00Apr 16$25.80$30.00$27.90$35.27 10/02$27.85–$56.45$27.90--
$420.00May 21$31.20$35.00$33.10$43.43 09/30$32.80–$60.60$33.10--
$540.00Oct 16$62.10$65.50$63.80$135.00 09/01$63.80–$141.30$63.80--
$540.00Nov 20$70.00$74.00$72.00$116.50 09/15$72.00–$141.20$72.00--
$540.00Nov 19$109.00$114.00$111.50$148.00 08/10$111.00–$156.00$111.50--
$410.00Oct 16$0.00$3.50$1.75$2.85 09/30$0.83–$22.95$1.75--
$410.00Nov 20$5.10$9.00$7.05$12.50 10/02$7.00–$35.50$7.05--
$410.00Dec 18$8.80$12.70$10.75$20.10 09/21$10.70–$38.50$10.75--
$410.00Jan 15$12.40$16.00$14.20$33.86 09/11$13.85–$40.85$14.20--
$410.00Apr 16$22.30$26.50$24.40$37.00 09/21$24.40–$50.95$24.40--
$410.00Nov 19$41.50$46.50$44.00$51.97 09/21$43.25–$67.25$44.00--
$400.00Oct 16$0.00$0.55$0.28$2.08 10/01$0.28–$17.70$0.28--
$400.00Nov 20$3.70$8.00$5.85$9.90 10/02$5.25–$29.85$5.85--
$400.00Dec 18$6.50$11.30$8.90$16.40 09/21$8.85–$33.15$8.90--
$400.00Jan 15$9.60$14.00$11.80$29.35 09/11$11.05–$35.55$11.80--
$400.00Feb 19$14.90$19.50$17.20$25.40 09/25$16.80–$41.70$17.20--
$400.00Nov 19$37.50$42.50$40.00$47.75 09/21$39.50–$61.85$40.00--
$560.00Oct 16$82.00$85.60$83.80$186.40 09/28$83.80–$161.30$83.80--
$560.00Nov 20$87.00$90.60$88.80$155.50 09/10$88.80–$161.60$88.80--
$390.00Oct 16$0.00$3.40$1.70$2.00 09/25$0.63–$13.45$1.70--
$390.00Nov 20$2.30$6.80$4.55$7.64 10/02$4.28–$24.95$4.55--
$390.00Dec 18$4.80$9.50$7.15$16.10 09/29$7.10–$28.20$7.15--
$390.00Apr 16$16.50$21.00$18.75$26.23 09/30$18.55–$40.70$18.75--
$390.00May 21$20.80$25.30$23.05$42.98 08/13$22.80–$45.05$23.05--
$380.00Oct 16$0.00$3.40$1.70$0.69 10/01$0.58–$9.45$0.69--
$380.00Nov 20$1.40$5.30$3.35$6.85 10/02$3.30–$20.50$3.35--
$380.00Dec 18$3.50$8.00$5.75$9.00 10/02$5.70–$23.90$5.75--
$380.00Feb 19$10.40$14.70$12.55$18.10 09/24$12.45–$32.10$12.5554
$380.00Aug 20$24.50$29.50$27.00$32.10 09/21$26.75–$46.75$27.00--
$370.00Oct 16$0.00$3.40$1.70$1.81 09/18$0.73–$6.60$1.70--
$370.00Nov 20$0.50$4.70$2.60$6.28 09/24$2.20–$16.50$2.60--
$370.00Dec 18$2.60$6.90$4.75$10.30 09/21$4.68–$20.00$4.75--
$370.00Jan 15$4.10$8.50$6.30$15.36 09/18$6.25–$22.50$6.30--
$370.00Feb 19$8.60$12.70$10.65$29.20 09/04$9.95–$27.95$10.65--
$370.00May 21$15.40$20.00$17.70$26.00 09/28$17.50–$36.00$17.70--
$370.00Nov 19$28.00$33.00$30.50$38.70 09/29$29.75–$47.75$30.50--
$360.00Oct 16$0.00$3.40$1.70$0.55 09/24$0.50–$4.47$0.55--
$360.00Nov 20$0.10$4.70$2.40$3.40 10/02$2.25–$13.00$2.40--
$360.00Dec 18$1.60$5.90$3.75$8.20 09/28$3.30–$16.55$3.75--
$360.00Feb 19$6.50$11.10$8.80$13.90 09/25$8.65–$24.05$8.80--
$360.00Aug 20$19.00$24.00$21.50$30.50 09/15$21.25–$38.00$21.50--
$360.00Nov 19$25.00$30.00$27.50$38.19 09/18$26.50–$43.25$27.50--
$350.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$3.40$0.03--
$350.00Nov 20$0.20$4.30$2.25$12.86 09/08$1.10–$10.40$2.25--
$350.00Dec 18$0.80$5.10$2.95$6.90 09/28$2.95–$13.55$2.95--
$350.00Feb 19$5.00$9.60$7.30$13.00 09/28$7.25–$20.80$7.30--
$350.00Apr 16$8.00$12.10$10.05$15.11 09/25$9.60–$24.25$10.05--
$350.00Aug 20$17.00$22.00$19.50$41.93 08/20$18.75–$34.00$19.50--
$350.00Nov 19$22.00$27.00$24.50$42.50 08/26$24.50–$39.25$24.50--
$340.00Oct 16$0.00$3.40$1.70$2.26 09/11$0.95–$2.23$1.70--
$340.00Nov 20$0.00$4.50$2.25$10.12 09/08$1.78–$8.05$2.25--
$340.00Jan 15$1.00$5.30$3.15$7.10 09/28$3.10–$13.00$3.15--
$340.00Feb 19$4.00$8.30$6.15$9.60 09/24$5.80–$17.50$6.15--

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 282
Total Puts 251
Put/Call Ratio 0.89
Net Difference 31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,617
Total Puts 1,817
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