Tour v366
FFIV
F5 INC
$411.92 +0.69%
(7/17 18:31) ◀
|
Monday, July 20, 2026 (6:31pm)
January 2026
|
▶ (7/21 18:31)
◀ 7/20 18:31 ▶

Option Volume

Detail
ℹ
Current (07/20) 341
Calls: 195 (57%)
Puts: 146 (43%)
Prior (07/17) 1,116
Calls: 146 (13%)
Puts: 970 (87%)
Current vs Prior -69.44%
Calls: +33.56% (Calls)
Puts: -84.95% (Puts)
Prior 7-Day Total 3,333
Calls: 1,362 (41%)
Puts: 1,971 (59%)
Prior 7-Day Average 476
Calls: 194 (41%)
Puts: 281 (59%)
Current vs Prior 7-Day Avg -28.38%
Calls: +0.22%
Puts: -48.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $477.6K
Calls: $220.8K (46%)
Puts: $256.7K (54%)
Prior (07/17) $1.37M
Calls: $471.0K (34%)
Puts: $895.0K (66%)
Current vs Prior -65.04%
Calls: -53.12%
Puts: -71.31%
Prior 7-Day Total $6.27M
Calls: $4.10M (65%)
Puts: $2.17M (35%)
Prior 7-Day Average $895.8K
Calls: $585.2K (65%)
Puts: $310.6K (35%)
Current vs Prior 7-Day Avg -46.69%
Calls: -62.27%
Puts: -17.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.75
Prior (07/17) 6.64
Current vs Prior -88.73%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -50.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/20) 699
Calls: 543 (78%)
Puts: 156 (22%)
Prior (07/17) 1,433
Calls: 902 (63%)
Puts: 531 (37%)
Current vs Prior -51.22%
Prior 7-Day Total 11,031
Calls: 6,646 (60%)
Puts: 4,385 (40%)
Prior 7-Day Average 1,575
Calls: 949 (60%)
Puts: 626 (40%)
Current vs Prior 7-Day Avg -55.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.31% | 17.32%
Prior 14.48% | 17.36%
Current vs Prior -1.19% | -0.20%
Prior 7-Day Avg 6.18% | 15.03%
Current vs 7-Day Avg +131.62% | +15.28%
Prior 7-Day Eod 14.48% | 17.36%
Current vs 7-Day Eod -1.19% | -0.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 69% vs prior. P/C ratio dropping 89% - sentiment shifting bullish. Call-heavy open interest (543 calls vs 156 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 7.7%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2160.0063.50$61.755.7%10.80--
$390.00Aug 2138.5041.30$39.907.0%10.66--
$410.00Aug 2127.5029.90$28.708.4%10.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2129.0031.50$30.258.3%290.516
$410.00Aug 2124.0026.30$25.159.1%10.46--

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. 4 found (avg delta 0.63, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2160.0063.50$61.755.7%10.80--
$390.00Aug 2138.5041.30$39.907.0%10.66--
$410.00Aug 2127.5029.90$28.708.4%10.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2129.0031.50$30.258.3%290.516

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 189, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 214.707.70$6.2048.4%490.19189
$430.00Aug 2118.0021.00$19.5015.4%150.4370
$420.00Aug 2122.5025.10$23.8010.9%90.4946
$510.00Aug 212.755.50$4.1366.6%50.132
$440.00Aug 2114.5017.30$15.9017.6%40.38236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2118.6021.90$20.2516.3%510.408
$420.00Aug 2129.0031.50$30.258.3%290.516
$370.00Aug 218.5011.30$9.9028.3%60.23126
$390.00Aug 2115.0017.70$16.3516.5%60.34--
$380.00Aug 2111.5014.20$12.8521.0%50.28--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.95, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$530.00Aug 21$1.18$18.82$1.1815.95$511.18
$480.00$510.00Aug 21$2.07$27.93$2.0713.49$482.07
$470.00$480.00Aug 21$1.80$8.20$1.804.56$471.80
$440.00$470.00Aug 21$7.90$22.10$7.902.80$447.90
$430.00$440.00Aug 21$3.60$6.40$3.601.78$433.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$340.00Aug 21$4.90$25.10$4.905.12$365.10
$380.00$370.00Aug 21$2.95$7.05$2.952.39$377.05
$390.00$380.00Aug 21$3.50$6.50$3.501.86$386.50
$400.00$390.00Aug 21$3.90$6.10$3.901.56$396.10
$410.00$400.00Aug 21$4.90$5.10$4.901.04$405.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.68, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$390.00Aug 21$21.85$21.85$8.152.68$381.85
$390.00$410.00Aug 21$11.20$11.20$8.801.27$401.20
$410.00$420.00Aug 21$4.90$4.90$5.100.96$414.90
$420.00$430.00Aug 21$4.30$4.30$5.700.75$424.30
$430.00$440.00Aug 21$3.60$3.60$6.400.56$433.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$5.10$5.10$4.901.04$414.90
$410.00$400.00Aug 21$4.90$4.90$5.100.96$405.10
$400.00$390.00Aug 21$3.90$3.90$6.100.64$396.10
$390.00$380.00Aug 21$3.50$3.50$6.500.54$386.50
$380.00$370.00Aug 21$2.95$2.95$7.050.42$377.05

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. 3 found (cheapest 13.07% of stock, avg 13.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$28.70$25.15$53.85$356.15$463.8513.07%
$420.00Aug 21$23.80$30.25$54.05$365.95$474.0513.12%
$390.00Aug 21$39.90$16.35$56.25$333.75$446.2513.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.91% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$370.00Aug 21$6.20$9.90$16.10$353.90$496.10
$470.00$370.00Aug 21$8.00$9.90$17.90$352.10$487.90
$480.00$380.00Aug 21$6.20$12.85$19.05$360.95$499.05
$470.00$380.00Aug 21$8.00$12.85$20.85$359.15$490.85
$480.00$390.00Aug 21$6.20$16.35$22.55$367.45$502.55
$470.00$390.00Aug 21$8.00$16.35$24.35$365.65$494.35
$440.00$370.00Aug 21$15.90$9.90$25.80$344.20$465.80
$480.00$400.00Aug 21$6.20$20.25$26.45$373.55$506.45
$470.00$400.00Aug 21$8.00$20.25$28.25$371.75$498.25
$440.00$380.00Aug 21$15.90$12.85$28.75$351.25$468.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 11.50, avg credit $8.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.20$0.8011.50$400.80$429.20
390/400410/420Aug 21$8.80$1.207.33$391.20$418.80
410/420430/440Aug 21$8.70$1.306.69$411.30$438.70
400/410430/440Aug 21$8.50$1.505.67$401.50$438.50
380/390410/420Aug 21$8.40$1.605.25$381.60$418.40
390/400420/430Aug 21$8.20$1.804.56$391.80$428.20
370/380410/420Aug 21$7.85$2.153.65$372.15$417.85
380/390420/430Aug 21$7.80$2.203.55$382.20$427.80
390/400430/440Aug 21$7.50$2.503.00$392.50$437.50
370/380420/430Aug 21$7.25$2.752.64$372.75$427.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.60$9.4015.67
$420.00$430.00$440.00Aug 21$0.70$9.3013.29
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.20$9.8049.00
$380.00$390.00$400.00Aug 21$0.40$9.6024.00
$370.00$380.00$390.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 21-$0.10$29.90
$480.00$510.001:2Aug 21-$2.06$27.94
$510.00$530.001:2Aug 21-$1.77$18.23
$360.00$390.001:2Aug 21-$18.05$11.95
$470.00$480.001:2Aug 21-$4.40$5.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$370.00$340.001:2Aug 21-$0.10$29.90
$380.00$370.001:2Aug 21-$6.95$3.05
$390.00$380.001:2Aug 21-$9.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.46%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$22.500.492.0%5.46%7.42%946
$430.00Aug 21$18.000.434.4%4.37%8.76%1570
$440.00Aug 21$14.500.386.8%3.52%10.34%4236
$470.00Aug 21$6.500.2314.1%1.58%15.68%3--
$480.00Aug 21$4.700.1916.5%1.14%17.67%49189
$510.00Aug 21$2.750.1323.8%0.67%24.48%52
$530.00Aug 21$1.500.0928.7%0.36%29.03%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. 200 contracts (avg 456 vol/day, 199 traded recently)

FFIV averages only 456 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 08-21 call last traded $22.00 on 07/17 (now $22.50/$25.10) — try a limit near $22.50. Also watch the $430.00 08-21 call last traded $18.92 on 07/17 (now $18.00/$21.00) — try a limit near $18.92; the $440.00 08-21 call last traded $14.40 on 07/17 (now $14.50/$17.30) — try a limit near $14.50. Most tradeable put: the $420.00 08-21 put last traded $23.90 on 07/14 (now $29.00/$31.50) — try a limit near $29.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$27.50$29.90$28.70$24.85 07/16$19.65–$42.20$27.50--
$410.00Sep 18$33.00$37.50$35.25$30.57 07/16$30.50–$35.25$33.00--
$410.00Nov 20$48.00$53.00$50.50$50.50 06/02$36.90–$61.75$50.50--
$410.00Jan 15$55.80$60.50$58.15$50.50 05/26$43.70–$69.55$55.80--
$410.00Nov 19$93.00$98.00$95.50$95.00 06/29$77.25–$106.25$95.00--
$420.00Aug 21$22.50$25.10$23.80$22.00 07/17$16.15–$36.20$22.5046
$420.00Oct 16$34.00$38.80$36.40$40.50 07/07$25.00–$47.60$36.40--
$420.00Nov 20$43.50$47.90$45.70$41.40 07/16$33.05–$56.60$43.50--
$420.00Dec 18$47.40$52.00$49.70$56.58 07/06$36.60–$60.75$49.70--
$420.00Jan 15$51.10$56.00$53.55$62.20 07/10$39.75–$64.20$53.55--
$420.00Aug 20$79.00$84.00$81.50$70.00 05/26$64.75–$92.50$79.00--
$420.00Nov 19$88.50$93.50$91.00$86.46 07/02$73.25–$101.75$88.50--
$400.00Aug 21$32.50$35.30$33.90$32.40 07/17$23.30–$48.95$32.50--
$400.00Oct 16$44.00$48.90$46.45$57.70 07/14$33.00–$59.05$46.45--
$400.00Nov 20$53.00$57.80$55.40$64.60 07/10$41.05–$67.60$55.40--
$400.00Dec 18$57.10$62.00$59.55$64.73 07/15$44.65–$71.80$59.55--
$400.00Jan 15$60.90$65.50$63.20$53.00 06/01$48.05–$75.40$60.90--
$400.00Feb 19$67.00$72.00$69.50$63.57 07/16$53.75–$81.15$67.00--
$400.00Nov 19$98.00$102.50$100.25$90.00 07/17$81.50–$111.50$98.00--
$430.00Aug 21$18.00$21.00$19.50$18.92 07/17$13.30–$30.55$18.9270
$430.00Oct 16$29.50$34.50$32.00$42.17 07/09$21.65–$42.75$32.00--
$430.00Nov 20$39.00$43.90$41.45$36.05 07/16$29.55–$51.40$39.00--
$430.00Dec 18$43.00$47.50$45.25$38.50 07/16$33.15–$55.80$43.00--
$430.00Jan 15$46.50$51.50$49.00$57.25 07/15$36.15–$59.00$49.00--
$430.00Feb 19$53.00$58.00$55.50$65.14 07/09$41.80–$65.60$55.50--
$430.00May 21$64.50$69.50$67.00$71.02 07/15$51.75–$77.25$67.00--
$390.00Aug 21$38.50$41.30$39.90$49.70 07/13$27.60–$55.45$39.90--
$390.00Nov 20$58.50$63.50$61.00$56.90 06/05$45.50–$73.75$58.50--
$390.00Jan 15$66.00$70.90$68.45$55.20 06/16$52.50–$80.95$66.00--
$390.00Nov 19$102.50$107.50$105.00$93.16 06/04$85.50–$116.50$102.50--
$440.00Aug 21$14.50$17.30$15.90$14.40 07/17$10.65–$25.60$14.50236
$440.00Oct 16$25.50$30.50$28.00$36.80 07/14$18.70–$38.00$28.00--
$440.00Dec 18$38.60$43.50$41.05$41.00 06/29$29.85–$50.95$41.00--
$440.00Jan 15$42.90$46.90$44.90$42.40 07/17$32.75–$54.40$42.90--
$440.00May 21$60.50$65.50$63.00$68.00 07/13$48.25–$72.75$63.00--
$380.00Aug 21$45.10$49.00$47.05$52.00 07/15$32.75–$63.00$47.05--
$380.00Oct 16$55.50$60.30$57.90$71.60 07/10$42.50–$72.10$57.90--
$380.00Nov 20$64.00$69.00$66.50$76.90 07/10$50.35–$80.05$66.50--
$380.00Dec 18$69.10$72.70$70.90$81.00 07/10$53.95–$84.00$70.90--
$380.00May 21$88.50$93.50$91.00$94.00 07/07$72.50–$103.25$91.00--
$380.00Nov 19$107.00$112.00$109.50$100.00 06/05$90.00–$121.75$107.00--
$450.00Aug 21$11.50$14.30$12.90$13.00 07/17$8.70–$21.55$12.90--
$450.00Oct 16$22.30$26.70$24.50$32.50 07/09$16.05–$33.60$24.50--
$450.00Nov 20$31.00$36.00$33.50$32.30 06/29$23.20–$42.45$32.30--
$450.00Dec 18$35.20$40.00$37.60$46.00 07/10$26.70–$46.65$37.60--
$450.00Jan 15$38.60$43.50$41.05$49.07 07/09$29.65–$50.10$41.05--
$450.00May 21$56.50$61.50$59.00$55.09 07/02$44.95–$68.00$56.50--
$450.00Nov 19$76.00$81.00$78.50$59.50 06/18$62.50–$88.25$76.00--
$370.00Aug 21$52.50$55.90$54.20$46.77 07/16$38.30–$71.10$52.50--
$370.00Oct 16$62.80$66.80$64.80$61.00 07/16$47.75–$79.15$62.80--
$370.00Jan 15$77.50$82.50$80.00$57.70 06/18$62.25–$94.05$77.50--
$460.00Aug 21$8.50$13.00$10.75$13.26 07/15$7.05–$17.70$10.75--
$460.00Oct 16$18.60$23.50$21.05$28.70 07/14$13.75–$29.85$21.05--
$460.00Dec 18$31.30$36.00$33.65$41.10 07/10$24.20–$42.60$33.65--
$460.00Jan 15$35.00$39.90$37.45$33.50 06/10$26.75–$45.80$35.00--
$360.00Aug 21$60.00$63.50$61.75$59.06 07/17$44.55–$79.20$60.00--
$360.00Oct 16$69.60$73.40$71.50$65.50 07/16$53.75–$86.65$69.60--
$360.00Dec 18$80.50$85.40$82.95$80.12 07/02$64.80–$97.45$80.50--
$360.00Nov 19$117.50$122.50$120.00$106.00 06/15$99.50–$133.25$117.50--
$470.00Aug 21$6.50$9.50$8.00$6.85 07/16$5.65–$14.70$6.85--
$470.00Oct 16$15.60$20.50$18.05$15.40 06/09$11.70–$26.00$15.60--
$470.00Dec 18$28.40$33.00$30.70$37.60 07/10$21.45–$38.60$30.70--
$350.00Aug 21$68.00$71.50$69.75$60.00 07/16$51.20–$87.40$68.00--
$350.00Dec 18$87.10$92.00$89.55$86.05 07/02$70.50–$104.70$87.10--
$480.00Aug 21$4.70$7.70$6.20$6.80 07/16$4.45–$11.90$6.20189
$480.00Jan 15$28.50$33.40$30.95$36.11 07/14$21.95–$38.45$30.95--
$480.00Feb 19$34.50$39.40$36.95$32.90 07/16$27.10–$44.85$34.50--
$340.00Nov 19$129.00$134.00$131.50$128.90 06/03$109.75–$145.00$129.00--
$490.00Aug 21$3.30$7.40$5.35$4.40 07/17$3.45–$9.80$4.40--
$490.00Oct 16$11.00$16.00$13.50$12.83 06/29$8.55–$19.75$12.83--
$490.00Dec 18$22.10$27.00$24.55$30.70 07/09$17.40–$31.75$24.55--
$490.00Jan 15$25.80$30.00$27.90$22.70 06/23$19.95–$34.90$25.80--
$330.00Aug 21$85.20$88.60$86.90$69.00 05/29$65.95–$105.40$85.20--
$330.00Dec 18$101.10$106.00$103.55$107.90 06/30$83.40–$119.85$103.55--
$500.00Aug 21$2.45$6.50$4.47$3.20 07/16$2.58–$8.05$3.20--
$500.00Oct 16$9.10$14.00$11.55$13.91 06/30$7.10–$17.55$11.55--
$500.00Nov 20$16.10$21.00$18.55$17.40 06/10$12.65–$25.50$17.40--
$500.00Dec 18$20.20$25.00$22.60$19.70 07/16$15.65–$28.65$20.20--
$500.00Jan 15$23.00$27.70$25.35$30.03 07/06$17.90–$31.95$25.35--
$320.00Aug 21$94.50$97.50$96.00$89.20 07/17$73.90–$114.85$94.50--
$320.00Dec 18$109.00$114.00$111.50$100.01 06/15$90.05–$128.10$109.00--
$510.00Aug 21$2.75$5.50$4.13$3.10 07/17$2.28–$6.45$3.102
$310.00Aug 21$103.70$106.70$105.20$105.23 07/17$82.30–$124.30$105.20--
$310.00Dec 18$116.50$121.50$119.00$110.54 07/16$97.35–$136.15$116.50--
$310.00Feb 19$123.50$128.50$126.00$104.50 06/09$104.30–$141.80$123.50--
$520.00Aug 21$2.10$4.80$3.45$3.90 07/15$1.90–$5.40$3.45--
$520.00Oct 16$6.00$10.90$8.45$9.90 07/02$5.05–$13.10$8.45--
$520.00Nov 20$12.10$17.00$14.55$8.90 06/25$9.80–$20.55$12.10--
$520.00Dec 18$15.90$20.00$17.95$16.90 07/02$12.20–$23.30$16.90--
$520.00Jan 15$18.10$23.00$20.55$26.01 07/10$14.35–$26.25$20.55--
$300.00Dec 18$126.00$129.40$127.70$125.90 06/03$104.75–$144.00$126.00--
$300.00Nov 19$154.00$159.00$156.50$139.00 06/10$132.75–$171.25$154.00--
$530.00Aug 21$1.50$4.40$2.95$1.75 06/29$1.65–$4.47$1.75--
$530.00Feb 19$21.50$26.50$24.00$17.10 06/24$17.10–$29.60$21.50--
$290.00Aug 21$122.00$126.90$124.45$106.05 06/16$99.85–$143.30$122.00--
$290.00Dec 18$134.20$137.70$135.95$121.85 06/04$112.25–$152.50$134.20--
$540.00Dec 18$11.60$16.50$14.05$17.10 07/01$9.90–$18.75$14.05--
$540.00Jan 15$14.60$19.00$16.80$21.40 07/10$11.65–$21.65$16.80--
$280.00Aug 21$131.50$136.40$133.95$107.00 06/18$108.90–$152.95$131.50--
$270.00Aug 21$141.00$146.00$143.50$131.55 06/29$118.25–$162.75$141.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$24.00$26.30$25.15$30.00 07/16$18.35–$42.05$25.15--
$410.00Oct 16$33.00$38.00$35.50$28.85 07/09$27.25–$49.20$33.00--
$410.00Nov 20$40.50$45.50$43.00$48.30 05/26$34.60–$55.65$43.00--
$410.00Dec 18$43.50$48.40$45.95$38.70 07/10$37.50–$58.45$43.50--
$410.00Jan 15$46.40$50.50$48.45$48.20 07/17$39.70–$60.50$48.20--
$420.00Aug 21$29.00$31.50$30.25$23.90 07/14$22.35–$48.75$29.006
$420.00Sep 18$34.00$38.20$36.10$40.00 07/16$36.10–$40.75$36.10--
$420.00Oct 16$38.50$43.40$40.95$37.50 07/08$31.60–$55.45$38.50--
$420.00Dec 18$49.20$53.50$51.35$43.10 07/10$42.15–$64.25$49.20--
$400.00Aug 21$18.60$21.90$20.25$25.37 07/16$15.05–$36.10$20.258
$400.00Sep 18$23.80$28.50$26.15$30.00 07/16$26.15–$29.85$26.15--
$400.00Nov 20$36.00$40.40$38.20$49.60 06/17$30.35–$49.75$38.20--
$400.00Dec 18$39.00$43.50$41.25$36.70 06/30$33.25–$52.50$39.00--
$400.00Jan 15$41.20$45.70$43.45$53.03 06/22$35.40–$54.55$43.45--
$430.00Aug 21$35.00$37.40$36.20$42.20 07/16$26.95–$55.85$36.20--
$430.00Nov 20$51.50$56.50$54.00$68.50 06/17$43.90–$68.25$54.00--
$430.00Dec 18$54.10$59.00$56.55$47.90 07/10$46.90–$70.65$54.10--
$430.00Jan 15$57.00$61.30$59.15$61.00 07/16$49.05–$73.00$59.15--
$430.00Nov 19$80.50$85.50$83.00$86.18 05/26$73.25–$93.25$83.00--
$390.00Aug 21$15.00$17.70$16.35$20.50 07/16$12.10–$30.25$16.35--
$390.00Oct 16$24.00$28.90$26.45$31.50 06/04$19.70–$37.85$26.45--
$390.00Nov 20$31.50$36.50$34.00$34.36 07/16$26.55–$44.30$34.00--
$390.00Dec 18$34.50$38.50$36.50$45.37 06/22$29.40–$46.95$36.50--
$390.00Jan 15$36.60$41.10$38.85$45.31 06/26$31.35–$49.05$38.85--
$440.00Aug 21$41.00$43.80$42.40$34.00 07/14$32.25–$63.55$41.00--
$440.00Oct 16$50.00$55.00$52.50$48.47 07/08$41.70–$69.35$50.00--
$440.00Dec 18$60.00$64.90$62.45$53.10 07/10$52.10–$77.60$60.00--
$380.00Aug 21$11.50$14.20$12.85$13.55 07/17$9.50–$25.65$12.85--
$380.00Oct 16$20.00$25.00$22.50$18.41 07/15$16.65–$32.90$20.00--
$380.00Nov 20$27.10$32.00$29.55$33.20 05/26$23.20–$39.50$29.55--
$380.00Dec 18$30.30$34.50$32.40$27.40 07/09$25.90–$42.00$30.301
$380.00Jan 15$32.30$36.90$34.60$28.70 07/10$27.85–$44.10$32.30--
$450.00Aug 21$48.00$50.70$49.35$42.20 07/14$38.15–$71.60$48.00--
$450.00Dec 18$66.10$71.00$68.55$58.50 07/10$57.60–$84.60$66.10--
$370.00Aug 21$8.50$11.30$9.90$8.00 07/13$7.35–$21.15$8.50126
$370.00Oct 16$16.80$21.30$19.05$25.02 06/26$13.75–$28.30$19.05--
$370.00Nov 20$23.60$28.50$26.05$22.70 06/30$20.10–$34.50$23.60--
$370.00May 21$39.50$44.50$42.00$36.27 07/09$35.05–$49.50$39.50--
$460.00Aug 21$55.60$58.40$57.00$80.30 06/17$44.35–$79.90$57.00--
$360.00Aug 21$6.50$10.80$8.65$6.87 07/15$5.95–$17.30$6.87--
$360.00Oct 16$13.70$17.00$15.35$17.90 07/16$11.35–$24.20$15.35--
$360.00Dec 18$22.60$27.50$25.05$21.65 06/30$19.60–$33.05$22.60--
$360.00Jan 15$24.70$29.50$27.10$22.25 07/10$21.35–$35.00$24.70--
$470.00Aug 21$63.40$67.00$65.20$75.10 06/04$51.35–$88.55$65.20--
$350.00Aug 21$4.50$8.60$6.55$6.40 07/17$4.57–$14.10$6.40--
$350.00Oct 16$11.00$15.00$13.00$10.47 07/15$9.30–$20.65$11.00--
$350.00Nov 20$16.60$21.50$19.05$25.90 06/17$14.90–$26.25$19.05--
$350.00Jan 15$21.50$25.80$23.65$25.80 07/16$18.70–$30.70$23.65--
$350.00Aug 20$37.00$42.00$39.50$35.47 07/01$33.50–$46.00$37.00--
$350.00Nov 19$42.00$47.00$44.50$45.10 06/03$38.25–$50.50$44.50--
$480.00Sep 18$74.50$79.50$77.00$85.40 07/16$77.00–$84.00$77.00--
$480.00Oct 16$77.50$82.50$80.00$70.10 07/10$66.85–$101.10$77.50--
$480.00Jan 15$88.50$93.20$90.85$105.10 06/23$77.95–$108.85$90.85--
$340.00Aug 21$3.00$7.00$5.00$5.30 07/16$3.45–$11.05$5.00--
$340.00Nov 20$14.00$19.00$16.50$21.80 06/26$12.65–$22.60$16.50--
$340.00Dec 18$16.50$21.40$18.95$22.49 05/22$14.60–$25.05$18.95--
$490.00Aug 21$80.60$84.00$82.30$90.90 06/04$66.45–$106.90$82.30--
$490.00Jan 15$95.60$100.50$98.05$112.80 06/23$84.40–$116.80$98.05--
$330.00Aug 21$1.50$5.90$3.70$2.90 07/09$2.50–$8.90$2.90--
$330.00Oct 16$6.80$11.30$9.05$7.31 07/15$6.20–$14.25$7.31--
$330.00Nov 20$11.60$16.50$14.05$17.90 06/08$10.65–$19.70$14.05--
$330.00Jan 15$15.60$20.30$17.95$19.00 07/16$13.75–$23.65$17.95--
$500.00Aug 21$89.60$93.00$91.30$78.00 07/13$74.40–$116.00$89.60--
$320.00Aug 21$0.80$4.50$2.65$3.40 07/17$1.95–$6.80$2.65--
$320.00Jan 15$13.00$17.60$15.30$13.00 07/15$11.75–$20.55$13.00--
$320.00Feb 19$16.50$21.50$19.00$18.70 06/29$14.60–$24.20$18.70--
$510.00Aug 21$98.70$101.80$100.25$112.50 06/29$83.30–$125.85$100.25--
$310.00Aug 21$0.00$4.00$2.00$3.50 07/17$1.70–$5.45$2.00--
$520.00Aug 21$108.10$111.10$109.60$122.00 06/29$91.95–$135.55$109.60--
$520.00Nov 20$115.10$120.00$117.55$135.30 06/12$103.20–$139.55$117.55--
$300.00Aug 21$0.00$4.50$2.25$1.05 07/10$1.48–$4.07$1.05--
$300.00Oct 16$2.50$6.90$4.70$6.00 06/29$3.25–$8.20$4.70--
$300.00Dec 18$8.00$12.50$10.25$9.60 07/16$7.40–$13.70$9.60--
$300.00May 21$17.00$22.00$19.50$24.51 06/18$15.15–$22.55$19.50--
$300.00Aug 20$21.00$26.00$23.50$20.67 07/01$19.50–$27.00$21.00--
$300.00Nov 19$25.00$30.00$27.50$29.20 06/05$23.00–$31.00$27.50--
$290.00Aug 21$0.00$4.10$2.05$2.05 06/29$1.30–$2.78$2.05--
$290.00Nov 20$4.70$9.50$7.10$5.10 07/14$5.10–$10.05$5.10--
$290.00Jan 15$7.50$11.70$9.60$10.80 06/02$7.05–$12.85$9.60--
$290.00Feb 19$10.00$14.50$12.25$11.80 07/16$9.00–$15.60$11.80--
$290.00Dec 18$6.30$10.40$8.35--$8.35–$8.35—$6.3014
$540.00Aug 21$127.20$130.20$128.70$152.00 06/11$110.40–$155.20$128.70--
$280.00Aug 21$0.00$4.00$2.00$0.65 07/10$1.13–$2.22$0.65--
$280.00Dec 18$4.80$9.10$6.95$6.60 05/22$5.05–$9.75$6.60--
$280.00Jan 15$6.00$9.90$7.95$6.06 07/09$5.75–$10.85$6.061
$280.00May 21$12.50$17.50$15.00$11.64 07/09$11.55–$17.50$12.50--
$270.00Aug 21$0.00$3.80$1.90$1.65 06/26$1.15–$1.90$1.65--
$270.00Oct 16$0.00$4.30$2.15$3.88 06/25$1.80–$4.08$2.15--
$270.00Nov 20$2.50$7.10$4.80$4.70 07/06$3.28–$6.70$4.70--
$270.00Dec 18$3.50$8.40$5.95$5.20 06/30$4.15–$8.00$5.20--
$270.00May 21$10.50$15.50$13.00$11.00 05/22$9.90–$14.90$11.00--
$560.00Aug 21$145.60$150.50$148.05$161.50 06/29$129.30–$175.20$148.05--
$260.00Aug 21$0.00$3.80$1.90$1.40 06/25$1.13–$2.00$1.40--
$260.00Oct 16$0.00$4.40$2.20$3.17 06/25$1.55–$3.13$2.20--
$260.00Dec 18$2.50$7.20$4.85$4.30 06/30$3.35–$6.55$4.30--
$260.00May 21$9.00$14.00$11.50$11.13 05/22$8.40–$12.80$11.13--
$250.00Aug 21$0.00$3.30$1.65$1.08 07/15$0.65–$1.75$1.08--
$250.00Oct 16$0.00$4.00$2.00$2.60 06/23$1.38–$2.50$2.00--
$250.00Dec 18$1.50$6.00$3.75$5.20 06/05$2.53–$5.35$3.75--
$250.00May 21$7.00$12.00$9.50$9.38 05/22$7.05–$11.00$9.38--

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 195
Total Puts 146
Put/Call Ratio 0.75
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 970
Put/Call Ratio 6.64
Net Difference -824

Prior 7-Day Put/Call Summary

Total Calls 1,362
Total Puts 1,971
Average Put/Call Ratio 1.51
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