Tour v526
FFIV
F5 INC
$395.72 -2.80%
$391.31 (-1.11%)🌙
as of 09/01 06:30 PM
(8/31 18:29) ◀
|
Tuesday, September 1, 2026 (6:30pm)
January 2026
|
▶
◀ 9/1 18:30

Option Volume

Detail
ℹ
Current (09/01) 1,284
Calls: 1,082 (84%)
Puts: 202 (16%)
Prior (08/31) 685
Calls: 657 (96%)
Puts: 28 (4%)
Current vs Prior +87.45%
Calls: +64.69% (Calls)
Puts: +621.43% (Puts)
Prior 7-Day Total 6,581
Calls: 4,751 (72%)
Puts: 1,830 (28%)
Prior 7-Day Average 940
Calls: 678 (72%)
Puts: 261 (28%)
Current vs Prior 7-Day Avg +36.57%
Calls: +59.42%
Puts: -22.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $354.5K
Calls: $187.9K (53%)
Puts: $166.7K (47%)
Prior (08/31) $451.6K
Calls: $372.1K (82%)
Puts: $79.5K (18%)
Current vs Prior -21.50%
Calls: -49.52%
Puts: +109.66%
Prior 7-Day Total $6.98M
Calls: $4.38M (63%)
Puts: $2.60M (37%)
Prior 7-Day Average $997.0K
Calls: $625.5K (63%)
Puts: $371.5K (37%)
Current vs Prior 7-Day Avg -64.44%
Calls: -69.97%
Puts: -55.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.19
Prior (08/31) 0.04
Current vs Prior +338.06%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -52.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 2,391
Calls: 1,842 (77%)
Puts: 549 (23%)
Prior (08/31) 1,588
Calls: 1,357 (85%)
Puts: 231 (15%)
Current vs Prior +50.57%
Prior 7-Day Total 13,151
Calls: 8,768 (67%)
Puts: 4,383 (33%)
Prior 7-Day Average 1,878
Calls: 1,252 (67%)
Puts: 626 (33%)
Current vs Prior 7-Day Avg +27.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.59% | 11.27%
Prior 7.72% | 11.32%
Current vs Prior -1.70% | -0.46%
Prior 7-Day Avg 7.55% | 11.48%
Current vs 7-Day Avg +0.61% | -1.85%
Prior 7-Day Eod 7.72% | 11.32%
Current vs 7-Day Eod -1.70% | -0.46%
Sentiment BULLISH

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

Above-average activity with volume up 87% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (1,082 calls vs 202 puts). P/C ratio rising 338% - increased hedging/bearish positioning. Call-heavy open interest (1,842 calls vs 549 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 3.0%, best 2.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 18113.10116.20$114.652.7%10.93--
$500.00Sep 18103.10106.20$104.653.0%10.96--
$490.00Sep 1893.1096.20$94.653.3%10.90--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.80, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1828.1031.90$30.0012.7%10.8141
$390.00Sep 1813.5017.70$15.6026.9%10.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 18103.10106.20$104.653.0%10.96--
$510.00Sep 18113.10116.20$114.652.7%10.93--
$490.00Sep 1893.1096.20$94.653.3%10.90--
$410.00Oct 1625.5028.40$26.9510.8%50.59--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.2K, top 837)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.001.40$0.70200.0%8370.04822
$490.00Sep 180.105.00$2.55192.2%1500.103
$450.00Sep 180.301.50$0.90133.3%430.07337
$430.00Oct 166.109.40$7.7542.6%60.2796
$410.00Sep 184.508.70$6.6063.6%40.3485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 181.505.60$3.55115.5%450.19424
$310.00Sep 180.001.50$0.75200.0%400.032
$340.00Sep 180.251.20$0.73130.1%400.057
$330.00Sep 180.051.45$0.75186.7%240.041
$350.00Oct 162.256.20$4.2293.6%80.15--

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 3.0%, max 3.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Sep 18Oct 1637.2%36.1%3.0%9286
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 12.33, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Sep 18$5.10$4.90$5.1059%0.96$395.10
$410.00$420.00Oct 16$3.55$6.45$3.5541%1.82$413.55
$420.00$430.00Oct 16$2.85$7.15$2.8534%2.51$422.85
$400.00$410.00Sep 18$3.90$6.10$3.9046%1.56$403.90
$430.00$450.00Oct 16$3.75$16.25$3.7527%4.33$433.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$350.00Sep 18$1.50$18.50$1.5019%12.33$368.50
$380.00$370.00Sep 18$2.35$7.65$2.3529%3.26$377.65
$390.00$380.00Sep 18$3.55$6.45$3.5541%1.82$386.45
$350.00$340.00Sep 18$1.32$8.68$1.3210%6.58$348.68
$410.00$380.00Oct 16$15.10$14.90$15.1059%0.99$394.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.34, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$1.85$1.85$8.1590%0.23$491.85
$410.00$430.00Sep 18$4.10$4.10$15.9066%0.26$414.10
$430.00$450.00Sep 18$1.60$1.60$18.4084%0.09$431.60
$430.00$450.00Oct 16$3.75$3.75$16.2573%0.23$433.75
$400.00$410.00Sep 18$3.90$3.90$6.1054%0.64$403.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$350.00Oct 16$7.63$7.63$22.3765%0.34$372.37
$350.00$340.00Sep 18$1.32$1.32$8.6890%0.15$348.68
$390.00$380.00Sep 18$3.55$3.55$6.4559%0.55$386.45
$380.00$370.00Sep 18$2.35$2.35$7.6571%0.31$377.65
$370.00$350.00Sep 18$1.50$1.50$18.5081%0.08$368.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.55, cheapest $7.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Oct 16$7.5536.4%37.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.33% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Sep 18$15.60$9.45$25.05$364.95$415.056.33%
$370.00Sep 18$30.00$3.55$33.55$336.45$403.558.48%
$410.00Oct 16$14.15$26.95$41.10$368.90$451.1010.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.75% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Sep 18$0.90$2.05$2.95$347.05$452.95
$490.00$350.00Sep 18$2.55$2.05$4.60$345.40$494.60
$430.00$350.00Sep 18$2.50$2.05$4.55$345.45$434.55
$450.00$370.00Sep 18$0.90$3.55$4.45$365.55$454.45
$430.00$370.00Sep 18$2.50$3.55$6.05$363.95$436.05
$490.00$370.00Sep 18$2.55$3.55$6.10$363.90$496.10
$450.00$350.00Oct 16$4.00$4.22$8.22$341.78$458.22
$450.00$380.00Sep 18$0.90$5.90$6.80$373.20$456.80
$430.00$380.00Sep 18$2.50$5.90$8.40$371.60$438.40
$490.00$380.00Sep 18$2.55$5.90$8.45$371.55$498.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.46, avg credit $4.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350490/500Sep 18$3.17$6.8380%0.46$346.83$493.17
370/380490/500Sep 18$4.20$5.8061%0.72$375.80$494.20
340/350430/450Sep 18$2.92$17.0874%0.17$347.08$432.92
350/370490/500Sep 18$3.35$16.6571%0.20$366.65$493.35
340/350410/430Sep 18$5.42$14.5856%0.37$344.58$415.42
350/370430/450Sep 18$3.10$16.9065%0.18$366.90$433.10
350/370410/430Sep 18$5.60$14.4047%0.39$364.40$415.60
370/380430/450Sep 18$3.95$16.0555%0.25$376.05$433.95
370/380410/430Sep 18$6.45$13.5537%0.48$373.55$416.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.02, cheapest $0.70)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$430.00$450.00Sep 18$2.50$17.5027%7.00
$390.00$400.00$410.00Sep 18$1.20$8.8025%7.33
$410.00$420.00$430.00Oct 16$0.70$9.3014%13.29
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$380.00$410.00Oct 16$7.47$22.5343%3.02
$370.00$380.00$390.00Sep 18$1.20$8.8022%7.33
$330.00$340.00$350.00Sep 18$1.34$8.666%6.46

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 $-1.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Sep 18-$1.20$18.80
$430.00$450.001:2Oct 16-$0.25$19.75
$400.00$410.001:2Sep 18-$2.70$7.30
$390.00$400.001:2Sep 18-$5.40$4.60
$450.00$490.001:2Sep 18-$4.20$35.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Sep 18-$0.55$19.45
$380.00$370.001:2Sep 18-$1.20$8.80
$390.00$380.001:2Sep 18-$2.35$7.65
$330.00$310.001:2Sep 18-$0.75$19.25
$340.00$330.001:2Sep 18-$0.77$9.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.16%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$12.500.413.6%3.16%6.77%4167
$420.00Oct 16$9.000.346.1%2.27%8.41%1--
$430.00Oct 16$6.100.278.7%1.54%10.20%696
$450.00Oct 16$2.200.1613.7%0.56%14.27%1--
$400.00Sep 18$8.500.461.1%2.15%3.23%2--
$490.00Sep 18$0.100.1023.8%0.03%23.85%1503
$410.00Sep 18$4.500.343.6%1.14%4.75%485
$430.00Sep 18$0.300.168.7%0.08%8.74%3190
$450.00Sep 18$0.300.0713.7%0.08%13.79%43337

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 844 vol/day, 198 traded recently)

FFIV averages only 844 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 01-15 call last traded $38.00 on 08/17 (now $32.70/$37.00) — try a limit near $34.85. Also watch the $370.00 09-18 call last traded $32.50 on 08/17 (now $28.10/$31.90) — try a limit near $30.00; the $430.00 11-20 call last traded $20.00 on 08/28 (now $17.50/$21.50) — try a limit near $19.50. Most tradeable put: the $400.00 01-15 put last traded $52.70 on 07/24 (now $36.00/$40.30) — try a limit near $38.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$8.50$12.50$10.50$12.50 08/28$5.85–$34.55$10.50--
$400.00Oct 16$16.50$19.30$17.90$23.07 08/28$13.35–$41.10$17.90--
$400.00Nov 20$29.00$33.20$31.10$64.60 07/10$24.15–$52.85$31.10--
$400.00Dec 18$33.30$37.60$35.45$32.27 08/19$28.05–$57.00$33.30--
$400.00Jan 15$37.90$40.50$39.20$59.43 07/27$31.90–$61.25$39.20--
$400.00Feb 19$45.30$49.30$47.30$63.57 07/16$38.65–$68.60$47.30--
$400.00Nov 19$78.00$82.50$80.25$81.80 08/28$70.00–$101.25$80.25--
$390.00Sep 18$13.50$17.70$15.60$25.90 08/27$10.35–$41.65$15.60--
$390.00Oct 16$21.50$25.00$23.25$33.16 08/27$16.85–$47.75$23.25--
$390.00Nov 20$34.00$38.20$36.10$28.10 08/20$28.15–$58.85$34.00--
$390.00Dec 18$38.30$42.50$40.40$34.70 08/21$32.15–$63.05$38.30--
$390.00Jan 15$42.20$46.50$44.35$49.80 08/26$35.65–$66.95$44.35--
$390.00Nov 19$82.50$87.20$84.85$74.00 08/20$74.25–$106.00$82.50--
$410.00Sep 18$4.50$8.70$6.60$9.00 08/28$3.95–$27.85$6.6085
$410.00Oct 16$12.50$15.80$14.15$10.18 08/20$10.20–$35.40$12.50167
$410.00Nov 20$25.00$28.10$26.55$33.16 08/28$20.45–$47.30$26.55--
$410.00Dec 18$29.40$33.10$31.25$31.00 08/26$24.60–$51.30$31.00--
$410.00Jan 15$32.70$37.00$34.85$38.00 08/17$28.00–$55.35$34.8512
$410.00Feb 19$40.70$44.70$42.70$46.20 08/26$34.85–$63.25$42.70--
$410.00Nov 19$73.50$78.00$75.75$69.50 08/21$66.00–$96.25$73.50--
$380.00Sep 18$20.60$24.20$22.40$16.89 08/21$14.15–$49.60$20.60--
$380.00Oct 16$27.80$31.10$29.45$28.00 08/19$21.60–$54.80$28.00--
$380.00Nov 20$39.50$43.50$41.50$76.90 07/10$32.55–$65.10$41.50--
$380.00Dec 18$43.80$48.00$45.90$38.30 08/20$36.70–$69.25$43.80--
$380.00Jan 15$47.90$51.50$49.70$50.00 08/26$40.50–$73.00$49.70--
$380.00Feb 19$55.30$59.50$57.40$58.60 08/26$47.45–$80.50$57.40--
$380.00May 21$67.90$71.00$69.45$73.40 08/26$59.00–$92.05$69.45--
$380.00Aug 20$77.50$82.50$80.00$84.30 08/26$70.00–$102.25$80.00--
$380.00Nov 19$87.00$92.00$89.50$92.80 08/28$78.75–$111.25$89.50--
$420.00Sep 18$2.00$6.20$4.10$9.00 08/27$1.93–$22.45$4.10--
$420.00Oct 16$9.00$12.20$10.60$19.90 08/27$7.70–$29.55$10.60--
$420.00Nov 20$21.00$25.00$23.00$25.70 08/28$17.45–$41.85$23.00--
$420.00Dec 18$24.70$29.10$26.90$35.00 08/27$21.30–$46.45$26.90--
$420.00Jan 15$28.60$32.90$30.75$38.70 08/27$24.55–$50.20$30.75--
$420.00Feb 19$36.40$40.40$38.40$50.00 08/14$31.25–$57.85$38.40--
$420.00Aug 20$59.00$64.00$61.50$57.25 08/19$53.00–$81.75$59.00--
$420.00Nov 19$69.00$74.00$71.50$67.29 08/19$62.00–$91.75$69.00--
$370.00Sep 18$28.10$31.90$30.00$32.50 08/17$19.85–$57.80$30.0041
$370.00Oct 16$34.40$37.70$36.05$47.20 08/27$26.55–$62.75$36.05--
$370.00Jan 15$54.20$57.50$55.85$47.20 08/25$45.55–$79.80$54.20--
$370.00Nov 19$92.00$97.00$94.50$96.40 08/28$83.00–$116.75$94.50--
$430.00Sep 18$0.30$4.70$2.50$4.05 08/28$1.35–$17.50$2.50190
$430.00Oct 16$6.10$9.40$7.75$10.00 08/28$5.60–$24.75$7.7596
$430.00Nov 20$17.50$21.50$19.50$20.00 08/28$14.55–$36.90$19.5088
$430.00Dec 18$21.00$25.40$23.20$17.80 08/25$18.55–$41.35$21.00--
$430.00Jan 15$24.70$29.00$26.85$34.10 08/27$21.55–$45.65$26.85--
$430.00Feb 19$32.70$36.40$34.55$47.15 08/03$27.95–$53.55$34.55--
$430.00Apr 16$38.90$43.00$40.95$47.52 08/27$33.70–$48.85$40.95--
$430.00May 21$45.00$49.00$47.00$42.10 08/19$39.00–$66.25$45.00--
$360.00Sep 18$37.20$40.10$38.65$26.62 08/21$26.00–$66.75$37.20--
$360.00Oct 16$42.00$45.30$43.65$58.20 07/23$32.75–$71.05$43.65--
$360.00Dec 18$56.10$60.50$58.30$80.12 07/02$47.50–$82.90$58.30--
$360.00Jan 15$60.00$63.50$61.75$81.21 07/27$51.05–$86.55$61.75--
$360.00May 21$78.40$82.30$80.35$73.70 08/19$68.70–$104.10$78.40--
$360.00Aug 20$88.00$93.00$90.50$104.00 08/07$79.00–$113.75$90.50--
$360.00Nov 19$97.50$102.50$100.00$91.80 08/21$88.00–$122.25$97.50--
$440.00Sep 18$0.05$4.10$2.07$3.31 08/28$1.95–$13.50$2.07--
$440.00Oct 16$4.10$8.10$6.10$9.00 08/28$4.10–$20.70$6.10--
$440.00Nov 20$14.50$18.40$16.45$24.00 08/27$12.60–$32.70$16.45--
$440.00Dec 18$18.00$22.10$20.05$26.00 08/27$15.85–$37.25$20.05--
$440.00Jan 15$21.20$25.50$23.35$37.00 08/06$18.70–$41.45$23.35--
$440.00May 21$41.70$44.50$43.10$45.80 08/28$35.80–$61.75$43.10--
$350.00Sep 18$45.70$48.80$47.25$49.90 08/17$33.55–$76.20$47.25--
$350.00Nov 20$59.50$63.00$61.25$56.10 07/28$49.55–$86.95$59.50--
$350.00Dec 18$62.80$66.90$64.85$79.34 08/03$53.05–$90.30$64.85--
$350.00Aug 20$93.50$98.50$96.00$112.49 08/10$84.25–$119.75$96.00--
$350.00Nov 19$103.00$108.00$105.50$98.70 08/21$93.50–$128.25$103.00--
$450.00Sep 18$0.30$1.50$0.90$1.12 08/28$0.90–$10.15$0.90337
$450.00Oct 16$2.20$5.80$4.00$6.30 08/28$2.95–$17.10$4.00--
$450.00Nov 20$12.00$15.70$13.85$19.10 08/27$10.45–$28.80$13.85--
$450.00Dec 18$15.50$18.10$16.80$23.30 08/27$13.70–$32.95$16.80--
$450.00Jan 15$18.20$22.50$20.35$26.00 08/27$16.25–$37.10$20.35--
$450.00Feb 19$25.60$30.00$27.80$30.00 08/18$22.10–$45.10$27.80--
$450.00May 21$37.40$41.50$39.45$42.20 08/28$32.80–$57.70$39.45--
$450.00Nov 19$57.50$62.50$60.00$52.35 08/21$52.00–$79.00$57.50--
$340.00Sep 18$55.20$58.30$56.75$52.70 08/19$41.80–$85.60$55.20--
$340.00Dec 18$70.10$74.00$72.05$61.69 08/21$60.05–$98.20$70.10--
$340.00Nov 19$108.50$113.50$111.00$100.00 08/20$98.25–$134.25$108.50--
$460.00Sep 18$0.00$3.90$1.95$1.85 08/26$0.93–$7.90$1.85--
$460.00Oct 16$1.00$5.40$3.20$2.50 08/25$2.22–$14.05$2.50--
$460.00Nov 20$9.50$13.80$11.65$17.60 08/27$8.70–$25.15$11.65--
$460.00Dec 18$13.10$15.30$14.20$16.00 08/28$11.65–$29.40$14.20--
$460.00Jan 15$16.20$20.00$18.10$35.10 07/27$14.25–$33.25$18.10--
$460.00Feb 19$22.30$26.90$24.60$46.60 07/20$19.65–$41.00$24.60--
$460.00Nov 19$54.00$59.00$56.50$60.00 07/30$48.50–$74.75$56.50--
$330.00Sep 18$64.90$68.00$66.45$83.00 07/29$50.90–$95.25$66.45--
$330.00Oct 16$67.50$71.20$69.35$85.90 08/10$54.90–$97.35$69.35--
$330.00Jan 15$80.60$84.50$82.55$88.50 07/24$69.70–$109.25$82.55--
$470.00Sep 18$0.00$3.80$1.90$0.98 08/26$1.38–$6.20$0.98--
$470.00Oct 16$0.25$4.60$2.42$2.97 08/28$2.03–$11.40$2.42--
$470.00Nov 20$7.50$11.40$9.45$14.90 08/27$7.20–$21.75$9.45--
$470.00Dec 18$10.00$14.30$12.15$11.60 08/19$9.85–$25.85$11.60--
$470.00Jan 15$13.00$17.50$15.25$21.04 08/14$12.20–$29.75$15.25--
$470.00May 21$31.20$35.50$33.35$35.70 08/28$27.50–$49.95$33.35--
$320.00Dec 18$85.40$89.50$87.45$104.37 08/27$73.95–$114.55$87.45--
$320.00Feb 19$93.90$98.00$95.95$83.85 08/20$82.40–$122.35$93.90--
$320.00Nov 19$120.50$125.50$123.00$111.50 08/20$110.00–$147.00$120.50--
$310.00Sep 18$84.60$87.70$86.15$89.50 08/03$69.70–$114.80$86.15--
$490.00Sep 18$0.10$5.00$2.55--$2.55–$2.55—$0.103
$490.00Jan 15$9.80$12.30$11.05--$11.05–$11.05—$9.801
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$12.50$16.40$14.45$10.03 08/27$9.15–$28.10$12.50--
$400.00Oct 16$19.50$23.20$21.35$20.35 08/28$15.25–$33.30$20.35--
$400.00Nov 20$30.50$34.50$32.50$25.90 08/27$25.40–$42.80$30.50--
$400.00Dec 18$34.30$37.00$35.65$34.35 08/26$28.20–$45.45$34.35--
$400.00Jan 15$36.00$40.30$38.15$52.70 07/24$30.85–$48.00$38.153
$400.00Nov 19$62.00$66.50$64.25$66.40 08/26$58.15–$72.75$64.25--
$390.00Sep 18$7.50$11.40$9.45$7.80 08/27$5.70–$21.45$7.8068
$390.00Oct 16$14.60$17.30$15.95$16.79 08/28$11.65–$26.95$15.95--
$390.00Nov 20$26.30$29.40$27.85$29.05 08/07$21.20–$36.85$27.85--
$390.00Jan 15$31.10$35.40$33.25$46.90 07/24$26.80–$42.25$33.25--
$390.00May 21$45.00$49.50$47.25$42.98 08/13$41.20–$55.45$45.00--
$410.00Sep 18$19.00$22.80$20.90$27.84 08/19$13.40–$36.30$20.90--
$410.00Oct 16$25.50$28.40$26.95$21.80 08/27$19.35–$40.20$25.50--
$410.00Nov 20$36.00$40.10$38.05$35.80 08/28$29.50–$49.35$36.00--
$410.00Dec 18$39.00$43.20$41.10$35.80 08/27$32.85–$51.95$39.00--
$410.00Jan 15$41.50$45.00$43.25$41.40 08/04$35.45–$54.25$41.50--
$380.00Sep 18$4.00$7.80$5.90$6.00 08/28$3.45–$15.50$5.90--
$380.00Oct 16$10.00$13.70$11.85$9.77 08/13$9.05–$21.35$10.00--
$380.00Dec 18$24.40$28.00$26.20$24.20 08/04$21.00–$34.35$24.40--
$380.00Jan 15$26.30$30.10$28.20$31.20 07/28$23.25–$36.95$28.20--
$380.00Feb 19$32.30$36.50$34.40$32.20 08/28$29.30–$42.30$32.30--
$420.00Sep 18$26.50$29.30$27.90$27.87 08/26$17.95–$44.35$27.87--
$420.00Oct 16$32.00$34.60$33.30$27.05 08/27$23.75–$47.75$32.00--
$420.00Dec 18$45.00$48.30$46.65$47.70 08/03$37.70–$58.40$46.65--
$420.00Feb 19$53.10$57.50$55.30$52.20 08/28$46.40–$65.80$53.10--
$370.00Sep 18$1.50$5.60$3.55$4.31 08/28$2.23–$10.80$3.55424
$370.00Oct 16$6.50$10.40$8.45$6.51 08/27$6.20–$16.45$6.51--
$370.00Nov 20$17.00$20.80$18.90$22.57 08/19$15.05–$26.10$18.90--
$370.00Feb 19$28.10$32.00$30.05$27.30 08/28$25.70–$37.30$28.10--
$370.00May 21$35.80$40.00$37.90$36.27 07/09$33.00–$45.05$36.27--
$430.00Sep 18$34.50$37.60$36.05$46.40 07/27$22.90–$53.75$36.05--
$430.00Oct 16$39.50$42.30$40.90$29.96 08/27$29.10–$55.75$39.50--
$430.00Nov 20$49.00$52.30$50.65$48.35 08/28$39.50–$63.10$49.00--
$430.00Dec 18$51.50$55.40$53.45$51.20 08/28$42.65–$65.60$51.50--
$430.00Jan 15$53.50$57.40$55.45$47.20 08/12$45.50–$67.60$53.50--
$430.00Feb 19$59.20$63.50$61.35$58.00 08/28$51.60–$72.40$59.20--
$360.00Sep 18$0.70$4.20$2.45$1.80 08/28$1.48–$6.70$1.80--
$360.00Oct 16$4.00$8.00$6.00$4.71 08/27$4.45–$12.75$4.71--
$360.00Nov 20$13.10$17.40$15.25$21.90 07/29$12.25–$21.75$15.25--
$360.00Jan 15$18.80$22.50$20.65$22.25 07/10$17.35–$27.30$20.65--
$360.00Feb 19$24.00$28.00$26.00$24.80 08/26$22.60–$32.50$24.80--
$440.00Oct 16$47.00$50.30$48.65$36.50 08/27$34.50–$64.55$47.00--
$440.00Nov 20$55.50$59.50$57.50$51.00 08/14$45.35–$71.00$55.50--
$440.00Dec 18$58.50$61.80$60.15$53.10 07/10$48.30–$73.25$58.50--
$440.00Feb 19$65.50$69.90$67.70$61.70 08/27$56.95–$79.40$65.50--
$440.00May 21$73.30$77.00$75.15$69.30 08/27$65.55–$86.20$73.30--
$350.00Sep 18$0.00$4.10$2.05$1.05 08/28$0.83–$4.45$1.0542
$350.00Oct 16$2.25$6.20$4.22$4.55 08/28$3.10–$9.40$4.22--
$350.00Nov 20$10.00$14.30$12.15$10.40 08/27$10.15–$18.45$10.40--
$350.00Dec 18$12.80$17.40$15.10$18.50 08/26$12.20–$20.90$15.10--
$350.00Jan 15$15.40$19.50$17.45$23.80 07/21$14.60–$23.35$17.45--
$350.00Aug 20$33.00$38.00$35.50$41.93 08/20$32.00–$42.25$35.50--
$350.00Nov 19$38.50$43.00$40.75$42.50 08/26$37.00–$47.50$40.75--
$450.00Oct 16$55.50$58.50$57.00$43.61 08/27$41.10–$73.65$55.50--
$450.00Dec 18$65.00$69.10$67.05$58.50 07/10$54.25–$81.20$65.00--
$450.00Jan 15$67.50$71.50$69.50$68.80 08/07$57.00–$82.65$68.80--
$450.00Nov 19$91.00$95.50$93.25$87.60 08/11$84.75–$104.50$91.00--
$340.00Sep 18$0.25$1.20$0.73$0.61 08/27$0.50–$3.20$0.617
$340.00Oct 16$1.00$4.90$2.95$5.15 08/06$1.40–$6.95$2.95--
$460.00Nov 20$70.50$74.60$72.55$61.50 08/13$57.60–$87.30$70.50--
$460.00Nov 19$97.00$102.00$99.50$108.00 07/30$90.50–$111.00$99.50--
$330.00Sep 18$0.05$1.45$0.75$1.60 08/21$0.75–$2.50$0.751
$330.00Oct 16$0.40$4.60$2.50$7.31 07/15$2.15–$4.93$2.50--
$330.00Nov 20$5.50$8.80$7.15$10.55 08/25$6.25–$12.05$7.15--
$330.00Jan 15$9.90$14.00$11.95$17.00 08/20$10.20–$16.30$11.95--
$470.00Oct 16$73.50$77.10$75.30$68.00 08/11$54.95–$92.60$73.50--
$470.00Nov 20$79.00$82.40$80.70$74.00 08/27$64.20–$95.75$79.00--
$320.00Oct 16$0.00$4.20$2.10$3.70 08/28$1.95–$3.55$2.10--
$320.00Jan 15$7.50$11.30$9.40$13.00 07/15$8.15–$13.70$9.40--
$480.00Sep 18$82.60$86.20$84.40$85.40 07/16$59.50–$102.20$84.40--
$480.00Oct 16$83.00$86.60$84.80$76.50 08/11$63.20–$102.40$83.00--
$480.00Nov 20$87.00$91.10$89.05$74.60 08/13$71.35–$104.90$87.00--
$310.00Sep 18$0.00$1.50$0.75$0.52 08/18$0.57–$2.00$0.522
$310.00Oct 16$0.00$2.90$1.45$1.17 08/12$1.45–$2.78$1.17--
$310.00Dec 18$4.10$8.60$6.35$5.60 08/13$4.90–$9.65$5.60--
$310.00Nov 19$24.00$29.00$26.50$26.12 08/26$24.50–$31.50$26.12--
$490.00Sep 18$93.10$96.20$94.65$88.20 07/28$68.50–$112.20$93.10--
$490.00Oct 16$92.70$96.40$94.55$117.50 07/28$71.40–$112.20$94.55--
$300.00Oct 16$0.00$2.95$1.48$1.50 08/20$1.25–$2.50$1.48--
$300.00Nov 20$1.50$5.70$3.60$7.60 07/30$2.35–$6.05$3.60--
$300.00Dec 18$2.65$6.30$4.47$9.60 07/16$3.90–$7.80$4.47--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$17.50–$23.50$19.50--
$500.00Oct 16$102.20$106.40$104.30$94.50 08/11$80.20–$122.20$102.20--
$290.00Sep 18$0.00$3.40$1.70$3.50 07/23$1.70–$2.50$1.70--
$290.00Oct 16$0.00$2.50$1.25$2.12 07/28$1.02–$2.45$1.25--
$290.00Nov 20$0.50$4.90$2.70$3.40 08/17$2.40–$4.75$2.70--
$290.00Dec 18$1.60$5.90$3.75$3.20 08/27$3.05–$6.25$3.20--
$290.00Feb 19$5.80$10.40$8.10$11.80 07/16$6.45–$10.60$8.10--
$510.00Sep 18$113.10$116.20$114.65$114.00 08/03$87.35–$132.20$114.00--
$280.00Sep 18$0.00$2.80$1.40$0.80 07/30$1.40–$2.50$0.80--
$280.00Dec 18$0.75$5.00$2.88$3.80 08/17$2.55–$4.95$2.88--
$280.00Jan 15$1.65$5.90$3.78$7.60 07/20$2.85–$6.00$3.78--
$280.00May 21$8.50$13.00$10.75$11.64 07/09$9.60–$13.40$10.75--
$280.00Nov 19$16.00$21.00$18.50$21.34 07/31$17.00–$22.00$18.50--
$520.00Sep 18$123.10$126.20$124.65$105.50 08/13$97.30–$142.20$123.10--
$520.00Oct 16$122.20$126.40$124.30$146.60 07/28$98.45–$142.25$124.30--
$270.00Nov 20$0.00$3.90$1.95$4.70 07/06$1.50–$2.80$1.95--
$530.00Sep 18$132.30$136.30$134.30$157.50 07/28$107.20–$152.20$134.30--
$260.00Oct 16$0.00$3.70$1.85$1.00 07/30$1.55–$2.50$1.00--
$260.00Feb 19$2.00$6.10$4.05$6.00 08/03$3.35–$5.65$4.05--

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 1,082
Total Puts 202
Put/Call Ratio 0.19
Net Difference 880

Prior's Put/Call Breakdown

Total Calls 657
Total Puts 28
Put/Call Ratio 0.04
Net Difference 629

Prior 7-Day Put/Call Summary

Total Calls 4,751
Total Puts 1,830
Average Put/Call Ratio 0.39
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