Tour v531
FFIV
F5 INC
$442.03 -3.19%
(10/14 18:21) ◀
|
Friday, October 16, 2026 (10:39pm)
January 2026
|
▶
◀ 10/16 22:39

Option Volume

Detail
ℹ
Current (10/16) 1,106
Calls: 523 (47%)
Puts: 583 (53%)
Prior (10/14) 845
Calls: 778 (92%)
Puts: 67 (8%)
Current vs Prior +30.89%
Calls: -32.78% (Calls)
Puts: +770.15% (Puts)
Prior 7-Day Total 4,295
Calls: 2,817 (66%)
Puts: 1,478 (34%)
Prior 7-Day Average 613
Calls: 402 (66%)
Puts: 211 (34%)
Current vs Prior 7-Day Avg +80.26%
Calls: +29.96%
Puts: +176.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/16) $1.15M
Calls: $380.0K (33%)
Puts: $771.1K (67%)
Prior (10/14) $591.7K
Calls: $445.0K (75%)
Puts: $146.7K (25%)
Current vs Prior +94.55%
Calls: -14.60%
Puts: +425.55%
Prior 7-Day Total $10.07M
Calls: $7.36M (73%)
Puts: $2.70M (27%)
Prior 7-Day Average $1.44M
Calls: $1.05M (73%)
Puts: $386.1K (27%)
Current vs Prior 7-Day Avg -19.96%
Calls: -63.88%
Puts: +99.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 1.11
Prior (10/14) 0.09
Current vs Prior +1194.41%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +97.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/16) 2,457
Calls: 1,550 (63%)
Puts: 907 (37%)
Prior (10/14) 1,524
Calls: 642 (42%)
Puts: 882 (58%)
Current vs Prior +61.22%
Prior 7-Day Total 9,385
Calls: 5,276 (56%)
Puts: 4,109 (44%)
Prior 7-Day Average 1,340
Calls: 753 (56%)
Puts: 587 (44%)
Current vs Prior 7-Day Avg +83.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.31% | 14.18%2.31% | 14.18%
Prior 4.19% | 14.24%4.19% | 14.24%
Current vs Prior +238.70% | +18.30%-44.79% | -0.37%
Prior 7-Day Avg 5.29% | 14.23%5.29% | 14.23%
Current vs 7-Day Avg +167.96% | +18.35%-56.32% | -0.33%
Prior 7-Day Eod 4.19% | 14.24%4.19% | 14.24%
Current vs 7-Day Eod +238.70% | +18.30%-44.79% | -0.37%
Sentiment BEARISHBULLISH

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

Moderately bearish flow with 67% put dollar volume ($771.1K). Elevated premium activity with dollar volume up 95% vs prior. Volume explosion - 80% above 7-day average (1,106 vs avg 613). Slightly bearish P/C ratio of 1.11.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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 BULLISH
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 7 of results (avg 7.5%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 1680.2083.70$81.954.3%41.0076
$380.00Nov 2069.1072.40$70.754.7%10.83--
$390.00Oct 1650.0053.70$51.857.1%30.9015
$400.00Oct 1640.0043.70$41.858.8%40.93--
$430.00Nov 2034.0037.50$35.759.8%10.60--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1636.7040.00$38.358.6%10.85--
$460.00Nov 2036.5040.10$38.309.4%10.56--

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. 14 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 1680.2083.70$81.954.3%41.0076
$400.00Oct 1640.0043.70$41.858.8%40.93--
$390.00Oct 1650.0053.70$51.857.1%30.9015
$430.00Oct 1610.0013.60$11.8030.5%80.87--
$410.00Oct 1630.0033.70$31.8511.6%40.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1636.7040.00$38.358.6%10.85--
$470.00Oct 1626.0029.90$27.9514.0%10.83--
$460.00Oct 1616.5019.30$17.9015.6%20.79--
$450.00Oct 166.1010.00$8.0548.4%3660.76364
$460.00Nov 2036.5040.10$38.309.4%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 910, top 366)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 205.307.30$6.3031.7%2070.183
$470.00Oct 160.004.90$2.45200.0%2050.17399
$510.00Oct 160.004.90$2.45200.0%190.11707
$470.00Nov 2016.2019.60$17.9019.0%110.3846
$480.00Nov 2012.6016.40$14.5026.2%110.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 166.1010.00$8.0548.4%3660.76364
$360.00Nov 202.455.50$3.9876.6%110.10--
$440.00Oct 160.003.70$1.85200.0%50.4288
$420.00Nov 2016.0020.40$18.2024.2%50.35--
$430.00Oct 160.002.10$1.05200.0%20.17269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 873.2%, max 1477.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 20843.9%53.5%1477.2%216445
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Oct 16Nov 20354.3%51.7%585.0%4283
$450.00Oct 16Nov 20354.9%54.0%557.3%367378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 16.54, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$450.00Oct 16$0.57$9.43$0.5761%16.54$440.57
$430.00$450.00Nov 20$10.15$9.85$10.1560%0.97$440.15
$450.00$460.00Nov 20$4.05$5.95$4.0549%1.47$454.05
$480.00$490.00Nov 20$2.55$7.45$2.5533%2.92$482.55
$460.00$470.00Nov 20$3.65$6.35$3.6544%1.74$463.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$0.80$9.20$0.8042%11.50$439.20
$430.00$420.00Oct 16$0.48$9.52$0.4816%19.83$429.52
$450.00$440.00Oct 16$6.20$3.80$6.2076%0.61$443.80
$390.00$380.00Nov 20$2.00$8.00$2.0020%4.00$388.00
$430.00$420.00Nov 20$4.10$5.90$4.1040%1.44$425.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.44, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$3.40$3.40$6.6062%0.52$473.40
$490.00$520.00Nov 20$5.65$5.65$24.3571%0.23$495.65
$460.00$470.00Nov 20$3.65$3.65$6.3556%0.57$463.65
$480.00$490.00Nov 20$2.55$2.55$7.4567%0.34$482.55
$450.00$460.00Nov 20$4.05$4.05$5.9551%0.68$454.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$390.00Nov 20$9.15$9.15$20.8565%0.44$410.85
$380.00$360.00Nov 20$3.07$3.07$16.9384%0.18$376.93
$430.00$420.00Nov 20$4.10$4.10$5.9060%0.69$425.90
$390.00$380.00Nov 20$2.00$2.00$8.0080%0.25$388.00
$430.00$420.00Oct 16$0.48$0.48$9.5284%0.05$429.52

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. 9 found (cheapest 0.91% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$2.17$1.85$4.02$435.98$444.020.91%
$450.00Oct 16$1.60$8.05$9.65$440.35$459.652.18%
$430.00Oct 16$11.80$1.05$12.85$417.15$442.852.91%
$460.00Oct 16$2.45$17.90$20.35$439.65$480.354.60%
$470.00Oct 16$2.45$27.95$30.40$439.60$500.406.88%
$480.00Oct 16$2.45$38.35$40.80$439.20$520.809.23%
$450.00Nov 20$25.60$32.35$57.95$392.05$507.9513.11%
$430.00Nov 20$35.75$22.30$58.05$371.95$488.0513.13%
$460.00Nov 20$21.55$38.30$59.85$400.15$519.8513.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.49% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$420.00Oct 16$1.60$0.57$2.17$417.83$452.17
$450.00$430.00Oct 16$1.60$1.05$2.65$427.35$452.65
$490.00$420.00Oct 16$2.45$0.57$3.02$416.98$493.02
$480.00$420.00Oct 16$2.45$0.57$3.02$416.98$483.02
$470.00$420.00Oct 16$2.45$0.57$3.02$416.98$473.02
$460.00$420.00Oct 16$2.45$0.57$3.02$416.98$463.02
$470.00$430.00Oct 16$2.45$1.05$3.50$426.50$473.50
$480.00$430.00Oct 16$2.45$1.05$3.50$426.50$483.50
$490.00$430.00Oct 16$2.45$1.05$3.50$426.50$493.50
$460.00$430.00Oct 16$2.45$1.05$3.50$426.50$463.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.83, avg credit $8.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/390480/490Nov 20$4.55$5.4546%0.83$385.45$484.55
390/420490/520Nov 20$14.80$15.2036%0.97$405.20$504.80
360/380480/490Nov 20$5.62$14.3850%0.39$374.38$485.62
360/380490/520Nov 20$8.72$21.2855%0.41$371.28$498.72
380/390490/520Nov 20$7.65$22.3551%0.34$382.35$497.65
390/420480/490Nov 20$11.70$18.3032%0.64$408.30$491.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 30.25, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$1.42$8.5840%6.04
$460.00$470.00$480.00Nov 20$0.25$9.7510%39.00
$450.00$460.00$470.00Nov 20$0.40$9.6010%24.00
$470.00$480.00$490.00Nov 20$0.85$9.1510%10.76
$430.00$440.00$450.00Oct 16$9.06$0.9463%0.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.32$9.6834%30.25
$450.00$460.00$470.00Oct 16$0.20$9.807%49.00
$460.00$470.00$480.00Oct 16$0.35$9.656%27.57
$430.00$440.00$450.00Oct 16$5.40$4.6060%0.85
$440.00$450.00$460.00Oct 16$3.65$6.3537%1.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.75, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$430.001:2Nov 20-$0.75$49.25
$360.00$390.001:2Oct 16-$21.75$8.25
$490.00$520.001:2Nov 20-$0.65$29.35
$440.00$450.001:2Oct 16-$1.03$8.97
$460.00$470.001:2Oct 16-$2.45$7.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$0.25$9.75
$380.00$360.001:2Nov 20-$0.91$19.09
$430.00$420.001:2Oct 16-$0.09$9.91
$470.00$460.001:2Oct 16-$7.85$2.15
$450.00$430.001:2Nov 20-$12.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.38%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Nov 20$23.800.491.8%5.38%7.19%1--
$460.00Nov 20$19.900.434.1%4.50%8.57%10--
$470.00Nov 20$16.200.386.3%3.66%9.99%1146
$480.00Nov 20$12.600.338.6%2.85%11.44%11--
$490.00Nov 20$10.200.2910.8%2.31%13.16%1--
$520.00Nov 20$5.300.1817.6%1.20%18.84%2073

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 $440.00 02-19 call last traded $62.30 on 10/02 (now $50.60/$53.40) — try a limit near $52.00. Also watch the $390.00 10-16 call last traded $46.10 on 09/29 (now $50.00/$53.70) — try a limit near $50.00; the $470.00 11-20 call last traded $27.15 on 10/02 (now $16.20/$19.60) — try a limit near $17.90. Most tradeable put: the $400.00 01-15 put last traded $29.35 on 09/11 (now $18.50/$19.80) — try a limit near $19.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$0.05$4.30$2.17$12.95 09/28$2.17–$37.05$2.17--
$440.00Nov 20$28.50$32.20$30.35$36.00 09/30$20.70–$53.45$30.35--
$440.00Dec 18$34.90$39.00$36.95$38.00 09/28$25.10–$59.20$36.95--
$440.00Jan 15$41.30$44.20$42.75$47.90 10/01$28.80–$64.50$42.75--
$440.00Feb 19$50.60$53.40$52.00$62.30 10/02$36.90–$73.85$52.007
$440.00May 21$65.50$69.80$67.65$76.22 10/02$50.25–$89.85$67.65--
$450.00Oct 16$0.00$3.20$1.60$16.33 10/02$1.60–$27.35$1.60--
$450.00Nov 20$23.80$27.40$25.60$37.00 10/02$17.55–$46.60$25.60--
$450.00Dec 18$30.50$34.00$32.25$35.67 09/21$21.35–$52.85$32.25--
$450.00Jan 15$36.10$39.40$37.75$37.45 09/28$25.25–$58.40$37.45--
$450.00Feb 19$45.90$49.20$47.55$53.00 10/01$33.10–$68.00$47.55--
$450.00Apr 16$53.60$58.00$55.80$63.58 10/02$39.75–$76.15$55.80--
$450.00May 21$61.00$65.20$63.10$41.00 09/01$46.25–$83.90$61.00--
$450.00Nov 19$86.50$91.50$89.00$92.87 09/30$68.00–$111.00$89.00--
$430.00Oct 16$10.00$13.60$11.80$26.00 09/30$10.00–$46.85$11.80--
$430.00Nov 20$34.00$37.50$35.75$43.25 09/30$24.65–$60.20$35.75--
$430.00Dec 18$40.60$44.00$42.30$37.85 09/18$28.90–$66.00$40.60--
$430.00Jan 15$46.30$48.70$47.50$34.10 08/27$32.85–$71.35$46.30--
$430.00Feb 19$55.70$58.90$57.30$67.30 10/02$41.00–$79.95$57.30--
$430.00Apr 16$63.00$67.30$65.15$47.52 08/27$47.80–$88.05$63.00--
$430.00May 21$70.50$74.70$72.60$66.61 09/29$54.25–$95.15$70.50--
$430.00Nov 19$95.50$100.00$97.75$101.60 10/01$76.50–$121.50$97.75--
$460.00Oct 16$0.00$4.90$2.45$11.33 10/02$2.45–$18.50$2.45--
$460.00Nov 20$19.90$23.20$21.55$31.58 10/02$14.65–$40.80$21.55--
$460.00Dec 18$26.10$29.50$27.80$30.40 10/01$18.25–$46.85$27.80--
$460.00Jan 15$31.60$35.50$33.55$39.60 10/01$21.85–$52.70$33.55--
$460.00Feb 19$40.50$44.20$42.35$47.00 10/01$29.25–$62.55$42.35--
$460.00Apr 16$48.90$53.40$51.15$61.00 09/24$36.20–$70.90$51.15--
$460.00May 21$56.50$60.90$58.70$38.60 08/31$42.50–$78.75$56.50--
$420.00Oct 16$20.00$23.60$21.80$33.25 09/30$14.05–$56.70$21.80--
$420.00Nov 20$40.10$43.40$41.75$39.10 09/28$28.70–$67.55$40.10--
$420.00Dec 18$45.70$49.90$47.80$53.00 10/01$33.30–$73.25$47.80--
$420.00Jan 15$52.00$54.30$53.15$49.37 09/28$37.40–$78.25$52.00--
$420.00Feb 19$60.10$64.00$62.05$50.00 08/14$45.25–$86.50$60.10--
$420.00Aug 20$88.50$93.50$91.00$75.50 09/15$70.50–$114.50$88.50--
$420.00Nov 19$101.00$105.00$103.00$106.00 10/01$80.75–$126.75$103.00--
$470.00Oct 16$0.00$4.90$2.45$8.05 10/02$2.45–$11.85$2.45399
$470.00Nov 20$16.20$19.60$17.90$27.15 10/02$12.20–$35.20$17.9046
$470.00Dec 18$22.30$26.00$24.15$32.25 10/02$15.50–$41.50$24.15--
$470.00Jan 15$27.50$31.30$29.40$36.70 10/02$18.95–$47.10$29.40--
$470.00Feb 19$36.50$40.60$38.55$44.90 09/25$26.25–$57.30$38.55--
$470.00May 21$52.50$56.80$54.65$38.30 09/14$38.65–$73.80$52.50--
$470.00Nov 19$78.00$83.00$80.50$70.80 09/15$60.50–$101.50$78.00--
$410.00Oct 16$30.00$33.70$31.85$38.37 10/01$18.75–$66.65$31.85--
$410.00Nov 20$46.60$50.00$48.30$45.20 09/29$33.60–$75.40$46.60--
$410.00Dec 18$52.90$56.00$54.45$26.90 09/08$38.20–$80.65$52.90--
$410.00Jan 15$58.40$60.40$59.40$64.00 09/30$42.10–$85.35$59.40--
$410.00Feb 19$65.70$70.00$67.85$46.20 08/26$50.05–$93.10$65.70--
$410.00May 21$80.70$85.40$83.05$59.50 09/09$63.40–$107.30$80.70--
$410.00Aug 20$94.00$99.00$96.50$64.00 09/09$75.00–$120.50$94.00--
$410.00Nov 19$105.50$110.00$107.75$111.60 10/01$85.25–$132.50$107.75--
$480.00Oct 16$0.00$4.90$2.45$5.05 10/02$1.90–$7.90$2.45--
$480.00Nov 20$12.60$16.40$14.50$23.05 10/02$9.75–$30.20$14.50--
$480.00Dec 18$18.50$22.40$20.45$27.20 10/02$13.15–$36.40$20.45--
$480.00Jan 15$24.00$27.50$25.75$30.30 10/01$16.25–$42.10$25.75--
$480.00Feb 19$32.60$37.20$34.90$37.20 10/01$23.55–$52.40$34.90--
$480.00May 21$48.50$52.90$50.70$32.50 08/31$35.65–$69.40$48.50--
$480.00Nov 19$74.00$79.00$76.50$80.11 09/30$57.50–$97.00$76.50--
$400.00Oct 16$40.00$43.70$41.85$47.32 10/01$24.30–$76.55$41.85--
$400.00Nov 20$53.60$57.00$55.30$37.50 09/14$38.85–$84.05$53.60--
$400.00Dec 18$58.90$62.50$60.70$67.75 09/25$43.25–$88.55$60.70--
$400.00Nov 19$110.50$115.50$113.00$117.00 10/01$89.75–$138.25$113.00--
$490.00Oct 16$0.00$4.90$2.45$3.30 10/02$1.25–$4.70$2.45--
$490.00Nov 20$10.20$13.70$11.95$7.05 08/19$8.05–$25.60$10.20--
$490.00Dec 18$15.50$19.50$17.50$22.80 09/25$11.30–$31.80$17.50--
$490.00Jan 15$21.10$23.70$22.40$30.40 10/02$13.95–$37.65$22.40--
$490.00Feb 19$29.50$33.90$31.70$37.10 09/25$20.90–$47.90$31.70--
$390.00Oct 16$50.00$53.70$51.85$46.10 09/29$30.70–$86.55$50.0015
$390.00Nov 20$61.10$64.60$62.85$75.90 10/02$44.45–$92.40$62.85--
$390.00Dec 18$66.00$70.00$68.00$75.60 09/25$49.15–$96.65$68.00--
$390.00Jan 15$71.20$74.00$72.60$47.50 09/09$53.00–$100.55$71.20--
$390.00Feb 19$78.20$82.50$80.35$72.52 09/15$60.75–$107.70$78.20--
$390.00May 21$92.30$96.70$94.50$69.60 09/09$73.75–$120.85$92.30--
$390.00Aug 20$105.00$110.00$107.50$111.00 09/25$85.00–$133.00$107.50--
$390.00Nov 19$116.00$121.00$118.50$115.90 09/28$95.25–$144.50$116.00--
$500.00Oct 16$0.00$4.90$2.45$1.67 10/01$1.02–$3.35$1.67240
$500.00Nov 20$7.60$11.50$9.55$15.23 10/02$6.75–$21.25$9.55--
$500.00Dec 18$12.50$16.80$14.65$11.50 09/15$9.15–$27.70$12.50--
$500.00Jan 15$17.80$21.30$19.55$26.90 10/02$11.85–$33.70$19.55--
$500.00Feb 19$26.00$30.60$28.30$30.70 10/01$18.15–$43.90$28.30--
$500.00Apr 16$34.00$38.50$36.25$45.00 10/02$24.25–$52.25$36.25--
$500.00May 21$41.30$45.80$43.55$27.20 08/31$29.70–$60.45$41.30--
$500.00Aug 20$54.50$59.50$57.00$64.24 09/24$41.00–$74.75$57.00--
$500.00Nov 19$67.00$72.00$69.50$69.15 09/25$51.00–$88.00$69.15--
$380.00Oct 16$60.10$63.70$61.90$64.30 10/01$38.60–$96.55$61.90--
$380.00Nov 20$69.10$72.40$70.75$84.10 10/02$50.80–$101.80$70.75--
$380.00Dec 18$73.70$77.50$75.60$52.30 09/09$55.30–$105.50$73.70--
$510.00Oct 16$0.00$4.90$2.45$1.25 09/30$0.28–$2.88$1.25707
$510.00Feb 19$23.10$27.80$25.45$27.50 10/01$16.20–$39.90$25.45--
$510.00May 21$38.00$42.50$40.25$24.90 08/31$26.80–$56.50$38.00--
$520.00Oct 16$0.00$4.90$2.45$3.29 08/06$1.65–$2.50$2.45--
$520.00Dec 18$8.50$12.60$10.55$17.49 09/24$6.65–$20.60$10.5520
$520.00Jan 15$13.00$16.40$14.70$20.42 10/02$8.95–$26.30$14.70--
$520.00Feb 19$20.50$25.20$22.85$26.70 10/01$14.50–$36.40$22.85--
$520.00May 21$35.00$39.50$37.25$22.70 08/31$24.65–$52.65$35.00--
$520.00Nov 19$60.00$65.00$62.50$47.36 08/14$45.25–$80.00$60.00--
$520.00Nov 20$5.30$7.30$6.30--$6.30–$6.30—$5.303
$360.00Oct 16$80.20$83.70$81.95--$81.95–$81.95—$80.2076
$540.00Nov 20$2.40$5.80$4.10--$4.10–$4.10—$2.4019
$560.00Nov 20$1.10$3.40$2.25--$2.25–$2.25—$1.104
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$0.00$3.70$1.85$6.52 10/02$1.23–$34.80$1.8588
$440.00Nov 20$25.00$29.10$27.05$23.50 10/02$14.85–$46.45$25.00--
$440.00Dec 18$30.00$34.10$32.05$27.70 10/02$19.35–$49.20$30.00--
$440.00Jan 15$34.00$37.20$35.60$35.80 09/21$23.10–$51.95$35.606
$440.00Feb 19$41.70$44.60$43.15$43.40 09/25$30.50–$58.05$43.15--
$440.00May 21$52.00$56.50$54.25$76.80 09/04$40.80–$66.60$54.25--
$450.00Oct 16$6.10$10.00$8.05$9.60 10/02$2.33–$42.70$8.05364
$450.00Nov 20$30.50$34.20$32.35$32.00 09/30$18.20–$53.05$32.0014
$450.00Dec 18$35.60$39.40$37.50$60.20 08/31$22.80–$55.95$37.50--
$450.00Jan 15$39.50$42.00$40.75$41.60 10/01$27.00–$58.50$40.75--
$450.00Feb 19$46.80$50.20$48.50$48.90 10/01$34.35–$64.25$48.50--
$450.00Apr 16$52.00$56.40$54.20$49.18 10/02$39.80–$68.25$52.00--
$450.00Nov 19$72.50$77.00$74.75$70.97 09/21$60.50–$85.00$72.50--
$430.00Oct 16$0.00$2.10$1.05$3.50 10/02$1.05–$28.30$1.05269
$430.00Nov 20$20.10$24.50$22.30$25.30 09/21$11.55–$40.10$22.3014
$430.00Dec 18$25.00$29.50$27.25$24.70 09/30$16.15–$43.40$25.00--
$430.00Jan 15$29.20$33.00$31.10$47.20 08/12$19.55–$46.10$31.1015
$430.00Feb 19$36.80$39.60$38.20$42.10 09/28$26.65–$52.00$38.20--
$430.00May 21$46.70$51.40$49.05$69.30 09/04$36.45–$60.75$49.05--
$460.00Nov 20$36.50$40.10$38.30$33.94 10/02$22.30–$60.40$36.50--
$460.00Dec 18$41.00$45.00$43.00$35.30 10/02$26.90–$63.05$41.00--
$460.00Jan 15$45.20$48.30$46.75$46.20 10/01$31.05–$65.15$46.20--
$460.00Feb 19$52.50$56.50$54.50$47.70 10/02$38.85–$70.65$52.50--
$420.00Oct 16$0.00$1.15$0.57$4.20 09/30$0.38–$21.75$0.5755
$420.00Nov 20$16.00$20.40$18.20$17.52 10/02$9.35–$34.60$17.52--
$420.00Dec 18$20.90$24.60$22.75$26.10 09/29$13.30–$37.65$22.75--
$420.00Jan 15$24.90$28.70$26.80$26.00 09/21$16.45–$40.50$26.00--
$420.00Feb 19$31.50$35.90$33.70$33.10 09/25$22.95–$46.70$33.10--
$420.00Apr 16$36.90$41.50$39.20$35.27 10/02$27.85–$50.90$36.90--
$420.00May 21$42.00$46.50$44.25$43.43 09/30$32.80–$55.20$43.43--
$470.00Oct 16$26.00$29.90$27.95$19.60 10/02$5.15–$60.00$26.00--
$470.00Nov 20$43.10$46.50$44.80$44.00 10/01$26.30–$68.00$44.00--
$470.00Jan 15$51.00$54.90$52.95$47.00 10/02$35.85–$72.20$51.00--
$470.00Feb 19$58.50$62.40$60.45$52.60 10/02$43.95–$77.75$58.50--
$470.00May 21$68.80$73.00$70.90$64.70 09/24$54.85–$85.40$68.80--
$410.00Oct 16$0.00$4.90$2.45$2.85 09/30$0.35–$16.80$2.45--
$410.00Nov 20$12.50$16.60$14.55$12.50 10/02$7.00–$29.25$12.50--
$410.00Dec 18$17.20$21.00$19.10$20.10 09/21$10.70–$32.35$19.10--
$410.00Jan 15$21.40$23.50$22.45$33.86 09/11$13.85–$35.65$22.45--
$410.00Apr 16$32.60$37.00$34.80$37.00 09/21$24.40–$45.75$34.80--
$410.00Nov 19$52.00$57.00$54.50$51.97 09/21$43.25–$63.00$52.00--
$480.00Oct 16$36.70$40.00$38.35$76.50 08/11$10.00–$69.30$38.35--
$480.00Nov 20$49.50$53.40$51.45$74.60 08/13$31.90–$75.70$51.45--
$480.00Feb 19$64.30$68.80$66.55$65.10 10/01$48.85–$84.55$65.10--
$400.00Oct 16$0.00$2.35$1.18$2.08 10/01$0.18–$12.40$1.18--
$400.00Nov 20$9.50$14.00$11.75$9.90 10/02$5.25–$24.65$9.90--
$400.00Dec 18$13.90$17.70$15.80$16.40 09/21$8.85–$27.70$15.80--
$400.00Jan 15$18.50$19.80$19.15$29.35 09/11$11.05–$30.45$19.156
$400.00Feb 19$23.80$28.00$25.90$25.40 09/25$16.80–$36.50$25.40--
$400.00Nov 19$47.50$52.50$50.00$47.75 09/21$39.50–$57.50$47.75--
$490.00Feb 19$71.20$74.80$73.00$75.10 09/29$54.30–$92.15$73.00--
$390.00Oct 16$0.00$4.90$2.45$2.00 09/25$0.63–$8.85$2.00--
$390.00Nov 20$7.00$11.10$9.05$7.64 10/02$4.28–$20.25$7.64--
$390.00Dec 18$10.80$15.50$13.15$16.10 09/29$7.10–$23.50$13.15--
$390.00Apr 16$25.00$29.00$27.00$26.23 09/30$18.55–$36.30$26.23--
$390.00May 21$29.60$34.00$31.80$42.98 08/13$22.80–$40.40$31.80--
$500.00Oct 16$56.60$59.90$58.25$95.50 09/10$24.75–$88.85$58.25--
$500.00Jan 15$71.50$75.20$73.35$76.00 09/21$52.10–$95.90$73.35--
$380.00Oct 16$0.00$1.15$0.57$0.69 10/01$0.57–$6.25$0.57--
$380.00Nov 20$5.00$9.10$7.05$6.85 10/02$3.30–$16.75$6.8561
$380.00Dec 18$8.60$13.00$10.80$9.00 10/02$5.70–$19.75$9.00--
$380.00Feb 19$17.40$21.00$19.20$18.10 09/24$12.45–$27.85$18.10--
$380.00Aug 20$33.00$38.00$35.50$32.10 09/21$26.75–$43.00$33.00--
$380.00Jan 15$12.80$14.10$13.45--$13.45–$13.45—$12.804
$510.00Oct 16$66.60$69.90$68.25$105.50 09/10$34.10–$98.85$68.25--
$370.00Oct 16$0.00$4.90$2.45$1.81 09/18$0.73–$4.28$1.81--
$370.00Nov 20$3.30$7.80$5.55$6.28 09/24$2.20–$13.30$5.55--
$370.00Dec 18$6.50$11.00$8.75$10.30 09/21$4.68–$16.30$8.75--
$370.00Jan 15$9.70$12.20$10.95$15.36 09/18$6.25–$19.20$10.95--
$370.00Feb 19$14.60$17.40$16.00$29.20 09/04$9.95–$24.25$16.00--
$370.00May 21$22.70$27.00$24.85$26.00 09/28$17.50–$32.20$24.85--
$370.00Nov 19$35.50$40.50$38.00$38.70 09/29$29.75–$44.00$38.00--
$520.00Oct 16$76.60$79.90$78.25$115.50 09/10$43.95–$108.90$78.25--
$360.00Oct 16$0.00$1.15$0.57$0.55 09/24$0.50–$2.88$0.55--
$360.00Nov 20$2.45$5.50$3.98$3.40 10/02$2.25–$10.60$3.40--
$360.00Dec 18$4.70$9.50$7.10$8.20 09/28$3.30–$13.50$7.10--
$360.00Feb 19$11.70$14.80$13.25$13.90 09/25$8.65–$20.85$13.25--
$360.00Aug 20$26.00$31.00$28.50$30.50 09/15$21.25–$34.50$28.50--
$360.00Nov 19$32.00$36.70$34.35$38.19 09/18$26.50–$40.00$34.35--
$530.00Oct 16$86.30$89.90$88.10$125.00 09/01$53.85–$118.85$88.10--
$350.00Oct 16$0.00$4.90$2.45$0.10 09/30$0.03–$2.80$0.10--
$350.00Nov 20$2.00$5.00$3.50$12.86 09/08$1.10–$8.25$3.5010
$350.00Dec 18$3.40$8.00$5.70$6.90 09/28$2.95–$10.95$5.70--
$350.00Feb 19$9.10$13.70$11.40$13.00 09/28$7.25–$17.65$11.40--
$350.00Apr 16$13.20$17.50$15.35$15.11 09/25$9.60–$21.40$15.11--
$350.00Aug 20$23.00$28.00$25.50$41.93 08/20$18.75–$31.00$25.50--
$350.00Nov 19$29.00$33.20$31.10$42.50 08/26$24.50–$36.00$31.10--
$540.00Oct 16$96.20$100.10$98.15$135.00 09/01$63.80–$128.85$98.15--
$540.00Nov 20$98.90$102.40$100.65$116.50 09/15$72.00–$129.55$100.65--
$540.00Nov 19$129.00$133.50$131.25$148.00 08/10$111.00–$147.00$131.25--
$340.00Oct 16$0.00$4.90$2.45$2.26 09/11$0.95–$2.45$2.26--
$340.00Nov 20$0.50$5.00$2.75$10.12 09/08$1.78–$6.40$2.75--
$340.00Jan 15$3.90$8.50$6.20$7.10 09/28$3.10–$11.00$6.20--
$340.00Feb 19$7.50$11.20$9.35$9.60 09/24$5.80–$15.15$9.35--
$560.00Oct 16$116.30$119.90$118.10$186.40 09/28$83.80–$148.85$118.10--
$560.00Nov 20$117.50$121.10$119.30$155.50 09/10$88.80–$148.75$119.30--
$240.00Nov 20$0.05$1.65$0.85--$0.85–$0.85—$0.051

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 523
Total Puts 583
Put/Call Ratio 1.11
Net Difference -60

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,817
Total Puts 1,478
Average Put/Call Ratio 0.56
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