Tour v531
FFIV
F5 INC
$457.26 -3.99%
$459.00 (+0.38%)🌙
as of 10/14 06:21 PM
(10/13 18:20) ◀
|
Wednesday, October 14, 2026 (6:21pm)
January 2026
|
▶ (10/16 22:39)
◀ 10/14 18:21 ▶

Option Volume

Detail
ℹ
Current (10/14) 845
Calls: 778 (92%)
Puts: 67 (8%)
Prior (10/13) 533
Calls: 282 (53%)
Puts: 251 (47%)
Current vs Prior +58.54%
Calls: +175.89% (Calls)
Puts: -73.31% (Puts)
Prior 7-Day Total 3,861
Calls: 2,352 (61%)
Puts: 1,509 (39%)
Prior 7-Day Average 551
Calls: 336 (61%)
Puts: 215 (39%)
Current vs Prior 7-Day Avg +53.20%
Calls: +131.55%
Puts: -68.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $591.7K
Calls: $445.0K (75%)
Puts: $146.7K (25%)
Prior (10/13) $3.34M
Calls: $1.60M (48%)
Puts: $1.74M (52%)
Current vs Prior -82.28%
Calls: -72.21%
Puts: -91.55%
Prior 7-Day Total $11.15M
Calls: $8.42M (76%)
Puts: $2.73M (24%)
Prior 7-Day Average $1.59M
Calls: $1.20M (76%)
Puts: $390.0K (24%)
Current vs Prior 7-Day Avg -62.86%
Calls: -63.02%
Puts: -62.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.09
Prior (10/13) 0.89
Current vs Prior -90.32%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -85.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 1,524
Calls: 642 (42%)
Puts: 882 (58%)
Prior (10/13) 777
Calls: 246 (32%)
Puts: 531 (68%)
Current vs Prior +96.14%
Prior 7-Day Total 9,047
Calls: 5,538 (61%)
Puts: 3,509 (39%)
Prior 7-Day Average 1,292
Calls: 791 (61%)
Puts: 501 (39%)
Current vs Prior 7-Day Avg +17.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.19% | 14.24%4.19% | 14.24%
Prior 4.38% | 14.09%4.38% | 14.09%
Current vs Prior -4.34% | +1.05%-4.34% | +1.05%
Prior 7-Day Avg 5.68% | 14.37%5.68% | 14.37%
Current vs 7-Day Avg -26.31% | -0.95%-26.31% | -0.95%
Prior 7-Day Eod 4.38% | 14.09%4.38% | 14.09%
Current vs 7-Day Eod -4.34% | +1.05%-4.34% | +1.05%
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 75% of dollar volume in calls ($445.0K) vs puts ($146.7K). Light premium activity with dollar volume down 82% vs prior. Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (778 calls vs 67 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 6.7%, best 4.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 1685.4089.00$87.204.1%10.9448
$400.00Nov 2065.5069.00$67.255.2%20.81--
$400.00Oct 1655.4059.20$57.306.6%20.98--
$440.00Nov 2038.5041.90$40.208.5%30.6261
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2029.1031.80$30.458.9%30.48--

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. 8 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1655.4059.20$57.306.6%20.98--
$370.00Oct 1685.4089.00$87.204.1%10.9448
$440.00Oct 1617.3020.90$19.1018.8%20.81--
$400.00Nov 2065.5069.00$67.255.2%20.81--
$450.00Oct 169.5012.60$11.0528.1%20.69--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 803, top 702)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 160.000.55$0.28196.4%7020.03361
$460.00Nov 2027.5031.30$29.4012.9%150.5227
$500.00Nov 2012.5016.60$14.5528.2%60.32--
$480.00Oct 160.003.80$1.90200.0%40.1761
$460.00Oct 163.707.30$5.5065.5%30.4444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 203.207.30$5.2578.1%200.1241
$400.00Oct 160.000.35$0.18194.4%140.02291
$440.00Nov 2019.0023.20$21.1019.9%70.38114
$460.00Nov 2029.1031.80$30.458.9%30.48--
$420.00Oct 160.150.80$0.48135.4%20.0573

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 20.4%, max 20.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 2061.0%50.7%20.4%561
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 2061.0%50.7%20.4%8114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 16.24, avg 11.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$0.58$9.42$0.5824%16.24$470.58
$470.00$490.00Nov 20$7.10$12.90$7.1047%1.82$477.10
$480.00$490.00Oct 16$0.52$9.48$0.5216%18.23$480.52
$520.00$530.00Nov 20$1.50$8.50$1.5024%5.67$521.50
$440.00$450.00Nov 20$5.55$4.45$5.5562%0.80$445.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$1.20$8.80$1.2032%7.33$448.80
$420.00$410.00Oct 16$0.13$9.87$0.135%75.92$419.87
$410.00$400.00Oct 16$0.17$9.83$0.173%57.82$409.83
$460.00$450.00Nov 20$4.85$5.15$4.8548%1.06$455.15
$440.00$420.00Oct 16$1.62$18.38$1.6219%11.35$438.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.50, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$510.00Oct 16$1.10$1.10$18.9089%0.06$491.10
$460.00$470.00Oct 16$3.02$3.02$6.9856%0.43$463.02
$500.00$520.00Nov 20$5.10$5.10$14.9068%0.34$505.10
$490.00$500.00Nov 20$3.20$3.20$6.8063%0.47$493.20
$460.00$470.00Nov 20$4.55$4.55$5.4548%0.83$464.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$410.00Nov 20$10.00$10.00$20.0062%0.50$430.00
$410.00$380.00Nov 20$5.85$5.85$24.1577%0.24$404.15
$450.00$440.00Nov 20$4.50$4.50$5.5057%0.82$445.50
$440.00$420.00Oct 16$1.62$1.62$18.3881%0.09$438.38
$410.00$400.00Oct 16$0.17$0.17$9.8397%0.02$409.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $23.27, cheapest $23.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Nov 20$23.9051.0%53.1%
$450.00Oct 16Nov 20$23.6047.9%50.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$22.3047.9%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.14% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$11.05$3.30$14.35$435.65$464.353.14%
$440.00Oct 16$19.10$2.10$21.20$418.80$461.204.64%
$460.00Nov 20$29.40$30.45$59.85$400.15$519.8513.09%
$450.00Nov 20$34.65$25.60$60.25$389.75$510.2513.18%
$440.00Nov 20$40.20$21.10$61.30$378.70$501.3013.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.67% of stock, avg 5.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Oct 16$0.95$2.10$3.05$436.95$533.05
$490.00$440.00Oct 16$1.38$2.10$3.48$436.52$493.48
$480.00$440.00Oct 16$1.90$2.10$4.00$436.00$484.00
$470.00$440.00Oct 16$2.48$2.10$4.58$435.42$474.58
$530.00$450.00Oct 16$0.95$3.30$4.25$445.75$534.25
$490.00$450.00Oct 16$1.38$3.30$4.68$445.32$494.68
$480.00$450.00Oct 16$1.90$3.30$5.20$444.80$485.20
$470.00$450.00Oct 16$2.48$3.30$5.78$444.22$475.78
$460.00$450.00Oct 16$5.50$3.30$8.80$441.20$468.80
$460.00$440.00Oct 16$5.50$2.10$7.60$432.40$467.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.07, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410480/490Oct 16$0.69$9.3180%0.07$409.31$480.69
410/420480/490Oct 16$0.65$9.3579%0.07$419.35$480.65
400/410490/510Oct 16$1.27$18.7386%0.07$408.73$491.27
410/420490/510Oct 16$1.23$18.7784%0.07$418.77$491.23
400/410470/480Oct 16$0.75$9.2572%0.08$409.25$470.75
410/420470/480Oct 16$0.71$9.2971%0.08$419.29$470.71
440/450480/490Oct 16$1.72$8.2852%0.21$448.28$481.72
420/440490/510Oct 16$2.72$17.2870%0.16$437.28$492.72
440/450470/480Oct 16$1.78$8.2244%0.22$448.22$471.78
420/440480/490Oct 16$2.14$17.8665%0.12$437.86$482.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 165.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$0.06$9.9413%165.67
$440.00$450.00$460.00Nov 20$0.30$9.7011%32.33
$450.00$460.00$470.00Oct 16$2.53$7.4744%2.95
$450.00$460.00$470.00Nov 20$0.70$9.3010%13.29
$440.00$450.00$460.00Oct 16$2.50$7.5037%3.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.35$9.6510%27.57
$380.00$410.00$440.00Nov 20$4.15$25.8525%6.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-13.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Nov 20-$13.15$26.85
$440.00$450.001:2Oct 16-$3.00$7.00
$370.00$400.001:2Oct 16-$27.40$2.60
$500.00$520.001:2Nov 20-$4.35$15.65
$470.00$480.001:2Oct 16-$1.32$8.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Nov 20-$1.10$28.90
$450.00$440.001:2Oct 16-$0.90$9.10
$410.00$400.001:2Oct 16-$0.01$9.99
$420.00$410.001:2Oct 16-$0.22$9.78
$410.00$380.001:2Nov 20$0.60$29.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.03%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$23.000.472.8%5.03%7.82%1--
$460.00Nov 20$27.500.520.6%6.01%6.61%1527
$490.00Nov 20$16.400.377.2%3.59%10.75%1--
$500.00Nov 20$12.500.329.3%2.73%12.08%6--
$520.00Nov 20$7.700.2413.7%1.68%15.40%1--
$530.00Nov 20$5.900.2015.9%1.29%17.20%1--
$460.00Oct 16$3.700.440.6%0.81%1.41%344
$490.00Oct 16$0.100.117.2%0.02%7.18%1--

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. 196 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 $410.00 11-19 call last traded $111.60 on 10/01 (now $116.50/$121.00) — try a limit near $116.50. Also watch the $440.00 11-20 call last traded $36.00 on 09/30 (now $38.50/$41.90) — try a limit near $38.50; the $460.00 11-20 call last traded $31.58 on 10/02 (now $27.50/$31.30) — try a limit near $29.40. Most tradeable put: the $400.00 11-19 put last traded $47.75 on 09/21 (now $43.50/$48.00) — try a limit near $45.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$3.70$7.30$5.50$11.33 10/02$2.90–$18.50$5.5044
$460.00Nov 20$27.50$31.30$29.40$31.58 10/02$11.70–$40.80$29.4027
$460.00Dec 18$34.30$38.00$36.15$30.40 10/01$14.85–$46.85$34.30--
$460.00Jan 15$40.20$43.60$41.90$39.60 10/01$18.00–$52.70$40.20--
$460.00Feb 19$49.30$53.50$51.40$47.00 10/01$24.95–$62.55$49.30--
$460.00Apr 16$57.50$62.00$59.75$61.00 09/24$31.00–$70.90$59.75--
$460.00May 21$65.50$69.90$67.70$38.60 08/31$36.85–$78.75$65.50--
$450.00Oct 16$9.50$12.60$11.05$16.33 10/02$4.00–$27.35$11.05--
$450.00Nov 20$32.90$36.40$34.65$37.00 10/02$13.65–$46.60$34.65--
$450.00Dec 18$39.40$43.00$41.20$35.67 09/21$17.45–$52.85$39.40--
$450.00Jan 15$44.90$48.50$46.70$37.45 09/28$20.90–$58.40$44.90--
$450.00Feb 19$54.10$58.50$56.30$53.00 10/01$28.05–$68.00$54.10--
$450.00Apr 16$62.50$66.80$64.65$63.58 10/02$34.40–$76.15$63.58--
$450.00May 21$70.00$74.50$72.25$41.00 09/01$40.35–$83.90$70.00--
$450.00Nov 19$96.50$101.20$98.85$92.87 09/30$61.50–$111.00$96.50--
$470.00Oct 16$0.05$4.90$2.48$8.05 10/02$2.38–$11.85$2.48--
$470.00Nov 20$23.00$26.70$24.85$27.15 10/02$9.70–$35.20$24.85--
$470.00Dec 18$29.60$33.50$31.55$32.25 10/02$12.60–$41.50$31.55--
$470.00Jan 15$36.00$39.00$37.50$36.70 10/02$15.50–$47.10$36.70--
$470.00Feb 19$44.90$49.40$47.15$44.90 09/25$22.10–$57.30$44.90--
$470.00May 21$61.00$65.40$63.20$38.30 09/14$33.65–$73.80$61.00--
$470.00Nov 19$87.50$92.50$90.00$70.80 09/15$54.75–$101.50$87.50--
$440.00Oct 16$17.30$20.90$19.10$12.95 09/28$5.30–$37.05$17.30--
$440.00Nov 20$38.50$41.90$40.20$36.00 09/30$16.80–$53.45$38.5061
$440.00Dec 18$44.60$48.50$46.55$38.00 09/28$20.45–$59.20$44.60--
$440.00Jan 15$50.30$54.00$52.15$47.90 10/01$23.95–$64.50$50.30--
$440.00Feb 19$59.30$63.60$61.45$62.30 10/02$31.35–$73.85$61.45--
$440.00May 21$75.00$79.70$77.35$76.22 10/02$43.90–$89.85$76.22--
$480.00Oct 16$0.00$3.80$1.90$5.05 10/02$1.90–$7.90$1.9061
$480.00Nov 20$19.50$22.00$20.75$23.05 10/02$8.00–$30.20$20.75--
$480.00Dec 18$25.80$29.40$27.60$27.20 10/02$10.70–$36.40$27.20--
$480.00Jan 15$31.90$35.00$33.45$30.30 10/01$13.40–$42.10$31.90--
$480.00Feb 19$40.90$45.00$42.95$37.20 10/01$19.60–$52.40$40.90--
$480.00May 21$56.50$61.00$58.75$32.50 08/31$30.95–$69.40$56.50--
$480.00Nov 19$83.00$88.00$85.50$80.11 09/30$51.25–$97.00$83.00--
$430.00Oct 16$26.50$29.70$28.10$26.00 09/30$7.45–$46.85$26.50--
$430.00Nov 20$44.10$48.30$46.20$43.25 09/30$19.90–$60.20$44.10--
$430.00Dec 18$50.50$54.50$52.50$37.85 09/18$23.95–$66.00$50.50--
$430.00Jan 15$56.40$59.50$57.95$34.10 08/27$27.50–$71.35$56.40--
$430.00Feb 19$64.90$69.50$67.20$67.30 10/02$34.80–$79.95$67.20--
$430.00Apr 16$73.00$77.50$75.25$47.52 08/27$41.60–$88.05$73.00--
$430.00May 21$80.50$84.70$82.60$66.61 09/29$47.85–$95.15$80.50--
$430.00Nov 19$106.00$111.00$108.50$101.60 10/01$69.15–$121.50$106.00--
$490.00Oct 16$0.10$2.65$1.38$3.30 10/02$1.25–$4.70$1.38--
$490.00Nov 20$16.40$19.10$17.75$7.05 08/19$6.60–$25.60$16.40--
$490.00Dec 18$22.10$25.80$23.95$22.80 09/25$8.85–$31.80$22.80--
$490.00Jan 15$27.70$31.00$29.35$30.40 10/02$11.50–$37.65$29.35--
$490.00Feb 19$36.70$41.20$38.95$37.10 09/25$17.20–$47.90$37.10--
$420.00Oct 16$35.60$39.40$37.50$33.25 09/30$10.05–$56.70$35.60--
$420.00Nov 20$51.30$54.80$53.05$39.10 09/28$23.30–$67.55$51.30--
$420.00Dec 18$56.90$61.00$58.95$53.00 10/01$27.85–$73.25$56.90--
$420.00Jan 15$62.30$66.00$64.15$49.37 09/28$31.50–$78.25$62.30--
$420.00Feb 19$70.50$75.00$72.75$50.00 08/14$39.15–$86.50$70.50--
$420.00Aug 20$99.00$104.00$101.50$75.50 09/15$62.75–$114.50$99.00--
$420.00Nov 19$111.00$116.00$113.50$106.00 10/01$73.00–$126.75$111.00--
$500.00Oct 16$0.00$3.60$1.80$1.67 10/01$1.02–$3.35$1.67--
$500.00Nov 20$12.50$16.60$14.55$15.23 10/02$5.35–$21.25$14.55--
$500.00Dec 18$18.20$22.70$20.45$11.50 09/15$7.65–$27.70$18.20--
$500.00Jan 15$24.00$27.50$25.75$26.90 10/02$9.85–$33.70$25.75--
$500.00Feb 19$33.10$37.70$35.40$30.70 10/01$15.20–$43.90$33.10--
$500.00Apr 16$41.10$45.50$43.30$45.00 10/02$20.55–$52.25$43.30--
$500.00May 21$48.60$53.20$50.90$27.20 08/31$25.65–$60.45$48.60--
$500.00Aug 20$62.50$67.50$65.00$64.24 09/24$35.50–$74.75$64.24--
$500.00Nov 19$75.00$80.00$77.50$69.15 09/25$45.50–$88.00$75.00--
$410.00Oct 16$45.50$49.10$47.30$38.37 10/01$13.80–$66.65$45.50--
$410.00Nov 20$58.00$61.90$59.95$45.20 09/29$27.45–$75.40$58.00--
$410.00Dec 18$63.90$68.00$65.95$26.90 09/08$32.00–$80.65$63.90--
$410.00Jan 15$68.90$73.00$70.95$64.00 09/30$35.70–$85.35$68.90--
$410.00Feb 19$76.90$81.00$78.95$46.20 08/26$43.35–$93.10$76.90--
$410.00May 21$91.50$96.10$93.80$59.50 09/09$56.65–$107.30$91.50--
$410.00Aug 20$104.50$109.50$107.00$64.00 09/09$67.75–$120.50$104.50--
$410.00Nov 19$116.50$121.00$118.75$111.60 10/01$77.50–$132.50$116.5018
$510.00Oct 16$0.00$0.55$0.28$1.25 09/30$0.28–$2.88$0.28361
$510.00Feb 19$29.80$34.20$32.00$27.50 10/01$13.55–$39.90$29.80--
$510.00May 21$45.00$49.60$47.30$24.90 08/31$23.50–$56.50$45.00--
$400.00Oct 16$55.40$59.20$57.30$47.32 10/01$18.40–$76.55$55.40--
$400.00Nov 20$65.50$69.00$67.25$37.50 09/14$32.00–$84.05$65.50--
$400.00Dec 18$71.00$75.00$73.00$67.75 09/25$36.65–$88.55$71.00--
$400.00Nov 19$122.00$127.00$124.50$117.00 10/01$82.00–$138.25$122.00--
$520.00Oct 16$0.00$3.50$1.75$3.29 08/06$1.35–$2.50$1.75--
$520.00Dec 18$12.70$17.40$15.05$17.49 09/24$5.30–$20.60$15.05--
$520.00Jan 15$18.20$22.00$20.10$20.42 10/02$7.15–$26.30$20.10--
$520.00Feb 19$26.60$31.20$28.90$26.70 10/01$11.75–$36.40$26.70--
$520.00May 21$41.60$46.20$43.90$22.70 08/31$21.45–$52.65$41.60--
$520.00Nov 19$68.00$73.00$70.50$47.36 08/14$40.25–$80.00$68.00--
$390.00Oct 16$65.40$69.00$67.20$46.10 09/29$23.50–$86.55$65.40--
$390.00Nov 20$73.50$77.40$75.45$75.90 10/02$37.15–$92.40$75.45--
$390.00Dec 18$79.10$83.00$81.05$75.60 09/25$41.70–$96.65$79.10--
$390.00Jan 15$82.90$87.00$84.95$47.50 09/09$45.55–$100.55$82.90--
$390.00Feb 19$90.30$94.50$92.40$72.52 09/15$52.90–$107.70$90.30--
$390.00May 21$104.10$108.40$106.25$69.60 09/09$65.80–$120.85$104.10--
$390.00Aug 20$116.50$121.50$119.00$111.00 09/25$76.75–$133.00$116.50--
$390.00Nov 19$127.60$132.50$130.05$115.90 09/28$87.25–$144.50$127.60--
$530.00Oct 16$0.00$1.90$0.95--$0.95–$1.75--3
$380.00Oct 16$75.40$79.00$77.20$64.30 10/01$29.85–$96.55$75.40--
$380.00Nov 20$82.20$86.20$84.20$84.10 10/02$43.15–$101.80$84.10--
$380.00Dec 18$86.50$91.00$88.75$52.30 09/09$47.30–$105.50$86.50--
$380.00May 21$111.30$114.50$112.90--$112.90–$112.90—$111.3014
$370.00Oct 16$85.40$89.00$87.20--$87.20–$87.20—$85.4048
$230.00Aug 20$239.50$244.00$241.75--$241.75–$241.75—$239.505
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Nov 20$29.10$31.80$30.45$33.94 10/02$22.30–$69.20$30.45--
$460.00Dec 18$33.90$37.90$35.90$35.30 10/02$26.90–$71.55$35.30--
$460.00Jan 15$37.70$42.00$39.85$46.20 10/01$31.05–$73.85$39.85--
$460.00Feb 19$45.30$49.50$47.40$47.70 10/02$38.85–$78.30$47.40--
$450.00Oct 16$1.60$5.00$3.30$9.60 10/02$2.33–$53.75$3.30354
$450.00Nov 20$24.00$27.20$25.60$32.00 09/30$18.20–$61.70$25.60--
$450.00Dec 18$28.50$33.00$30.75$60.20 08/31$22.80–$63.90$30.75--
$450.00Jan 15$33.10$36.50$34.80$41.60 10/01$27.00–$66.15$34.80--
$450.00Feb 19$40.10$44.40$42.25$48.90 10/01$34.35–$71.30$42.25--
$450.00Apr 16$45.20$49.70$47.45$49.18 10/02$39.80–$75.05$47.45--
$450.00Nov 19$66.50$71.00$68.75$70.97 09/21$60.50–$90.75$68.75--
$470.00Oct 16$12.90$16.00$14.45$19.60 10/02$5.15–$72.10$14.45--
$470.00Nov 20$34.50$37.70$36.10$44.00 10/01$26.30–$77.30$36.10--
$470.00Jan 15$43.30$47.00$45.15$47.00 10/02$35.85–$81.20$45.15--
$470.00Feb 19$50.70$55.00$52.85$52.60 10/02$43.95–$85.55$52.60--
$470.00May 21$61.50$65.60$63.55$64.70 09/24$54.85–$92.40$63.55--
$440.00Oct 16$0.00$4.20$2.10$6.52 10/02$1.23–$44.75$2.10--
$440.00Nov 20$19.00$23.20$21.10$23.50 10/02$14.85–$54.35$21.10114
$440.00Dec 18$23.80$28.50$26.15$27.70 10/02$19.35–$56.90$26.15--
$440.00Jan 15$28.80$32.00$30.40$35.80 09/21$23.10–$59.55$30.40--
$440.00Feb 19$35.30$39.50$37.40$43.40 09/25$30.50–$64.90$37.40--
$440.00May 21$46.00$50.40$48.20$76.80 09/04$40.80–$72.50$48.20--
$480.00Oct 16$21.60$25.50$23.55$76.50 08/11$10.00–$81.80$23.55--
$480.00Nov 20$40.50$44.00$42.25$74.60 08/13$31.90–$85.70$42.25--
$480.00Feb 19$56.40$60.80$58.60$65.10 10/01$48.85–$93.60$58.60--
$480.00Jan 15$49.50$53.00$51.25--$51.25–$51.25—$49.507
$430.00Oct 16$0.00$3.70$1.85$3.50 10/02$1.70–$36.70$1.85--
$430.00Nov 20$15.00$19.30$17.15$25.30 09/21$11.55–$47.25$17.15--
$430.00Dec 18$20.40$24.50$22.45$24.70 09/30$16.15–$50.45$22.45--
$430.00Jan 15$24.00$28.00$26.00$47.20 08/12$19.55–$52.65$26.00--
$430.00Feb 19$30.90$35.00$32.95$42.10 09/28$26.65–$58.50$32.95--
$430.00May 21$41.50$45.80$43.65$69.30 09/04$36.45–$66.45$43.65--
$490.00Feb 19$62.30$67.00$64.65$75.10 09/29$54.30–$101.60$64.65--
$420.00Oct 16$0.15$0.80$0.48$4.20 09/30$0.38–$29.70$0.4873
$420.00Nov 20$11.50$16.10$13.80$17.52 10/02$9.35–$41.25$13.80--
$420.00Dec 18$16.80$20.50$18.65$26.10 09/29$13.30–$44.20$18.65--
$420.00Jan 15$20.30$24.00$22.15$26.00 09/21$16.45–$46.70$22.15--
$420.00Feb 19$26.70$31.00$28.85$33.10 09/25$22.95–$52.60$28.85--
$420.00Apr 16$31.70$36.00$33.85$35.27 10/02$27.85–$56.45$33.85--
$420.00May 21$36.80$41.40$39.10$43.43 09/30$32.80–$60.60$39.10--
$500.00Oct 16$41.20$45.00$43.10$95.50 09/10$24.75–$101.45$43.10--
$500.00Jan 15$62.20$66.00$64.10$76.00 09/21$52.10–$106.45$64.10--
$410.00Oct 16$0.00$0.70$0.35$2.85 09/30$0.35–$22.95$0.35--
$410.00Nov 20$10.00$12.20$11.10$12.50 10/02$7.00–$35.50$11.10--
$410.00Dec 18$13.50$17.50$15.50$20.10 09/21$10.70–$38.50$15.50--
$410.00Jan 15$17.30$21.00$19.15$33.86 09/11$13.85–$40.85$19.15--
$410.00Apr 16$28.40$32.00$30.20$37.00 09/21$24.40–$50.95$30.20--
$410.00Nov 19$47.50$52.00$49.75$51.97 09/21$43.25–$67.25$49.75--
$510.00Oct 16$51.10$54.90$53.00$105.50 09/10$34.10–$111.30$53.00--
$400.00Oct 16$0.00$0.35$0.18$2.08 10/01$0.18–$17.70$0.18291
$400.00Nov 20$6.50$10.90$8.70$9.90 10/02$5.25–$29.85$8.70--
$400.00Dec 18$10.50$15.00$12.75$16.40 09/21$8.85–$33.15$12.75--
$400.00Jan 15$13.60$18.00$15.80$29.35 09/11$11.05–$35.55$15.80--
$400.00Feb 19$19.60$24.00$21.80$25.40 09/25$16.80–$41.70$21.80--
$400.00Nov 19$43.50$48.00$45.75$47.75 09/21$39.50–$61.85$45.752
$520.00Oct 16$61.20$64.80$63.00$115.50 09/10$43.95–$121.30$63.00--
$390.00Oct 16$0.00$2.10$1.05$2.00 09/25$0.63–$13.45$1.05--
$390.00Nov 20$4.60$8.90$6.75$7.64 10/02$4.28–$24.95$6.75--
$390.00Dec 18$8.10$12.50$10.30$16.10 09/29$7.10–$28.20$10.30--
$390.00Apr 16$20.80$25.50$23.15$26.23 09/30$18.55–$40.70$23.15--
$390.00May 21$25.50$29.80$27.65$42.98 08/13$22.80–$45.05$27.65--
$530.00Oct 16$71.20$74.80$73.00$125.00 09/01$53.85–$131.40$73.00--
$380.00Oct 16$0.00$2.30$1.15$0.69 10/01$0.58–$9.45$0.69--
$380.00Nov 20$3.20$7.30$5.25$6.85 10/02$3.30–$20.50$5.2541
$380.00Dec 18$6.00$10.50$8.25$9.00 10/02$5.70–$23.90$8.25--
$380.00Feb 19$13.80$18.40$16.10$18.10 09/24$12.45–$32.10$16.10--
$380.00Aug 20$29.50$34.50$32.00$32.10 09/21$26.75–$46.75$32.00--
$540.00Oct 16$81.20$84.80$83.00$135.00 09/01$63.80–$141.30$83.00--
$540.00Nov 20$85.60$89.50$87.55$116.50 09/15$72.00–$141.20$87.55--
$540.00Nov 19$119.50$124.50$122.00$148.00 08/10$111.00–$156.00$122.00--
$370.00Oct 16$0.00$3.40$1.70$1.81 09/18$0.73–$6.60$1.70--
$370.00Nov 20$2.00$6.20$4.10$6.28 09/24$2.20–$16.50$4.10--
$370.00Dec 18$4.40$9.00$6.70$10.30 09/21$4.68–$20.00$6.70--
$370.00Jan 15$6.50$11.10$8.80$15.36 09/18$6.25–$22.50$8.80--
$370.00Feb 19$11.50$15.10$13.30$29.20 09/04$9.95–$27.95$13.30--
$370.00May 21$19.10$23.60$21.35$26.00 09/28$17.50–$36.00$21.35--
$370.00Nov 19$32.00$37.00$34.50$38.70 09/29$29.75–$47.75$34.50--
$360.00Oct 16$0.00$1.75$0.88$0.55 09/24$0.50–$4.47$0.55--
$360.00Nov 20$1.00$4.40$2.70$3.40 10/02$2.25–$13.00$2.70--
$360.00Dec 18$3.00$7.50$5.25$8.20 09/28$3.30–$16.55$5.25--
$360.00Feb 19$9.10$13.10$11.10$13.90 09/25$8.65–$24.05$11.10--
$360.00Aug 20$23.00$28.00$25.50$30.50 09/15$21.25–$38.00$25.50--
$360.00Nov 19$29.00$34.00$31.50$38.19 09/18$26.50–$43.25$31.50--
$560.00Oct 16$101.20$104.80$103.00$186.40 09/28$83.80–$161.30$103.00--
$560.00Nov 20$103.50$107.80$105.65$155.50 09/10$88.80–$161.60$105.65--
$350.00Oct 16$0.00$3.40$1.70$0.10 09/30$0.03–$3.40$0.10--
$350.00Nov 20$0.15$4.90$2.53$12.86 09/08$1.10–$10.40$2.53--
$350.00Dec 18$2.00$6.40$4.20$6.90 09/28$2.95–$13.55$4.20--
$350.00Feb 19$7.20$12.00$9.60$13.00 09/28$7.25–$20.80$9.60--
$350.00Apr 16$10.50$15.00$12.75$15.11 09/25$9.60–$24.25$12.75--
$350.00Aug 20$20.00$25.00$22.50$41.93 08/20$18.75–$34.00$22.50--
$350.00Nov 19$26.00$31.00$28.50$42.50 08/26$24.50–$39.25$28.50--
$340.00Oct 16$0.00$3.60$1.80$2.26 09/11$0.95–$1.95$1.80--
$340.00Nov 20$0.00$4.80$2.40$10.12 09/08$1.78–$8.05$2.40--
$340.00Jan 15$2.50$6.70$4.60$7.10 09/28$3.10–$13.00$4.60--
$340.00Feb 19$5.60$10.30$7.95$9.60 09/24$5.80–$17.50$7.95--

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 778
Total Puts 67
Put/Call Ratio 0.09
Net Difference 711

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,352
Total Puts 1,509
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