Tour v381
FFIV
F5 INC
$408.74 -0.77%
$404.07 (-1.14%)🌙
as of 07/21 06:31 PM
(7/20 18:31) ◀
|
Tuesday, July 21, 2026 (6:31pm)
January 2026
|
▶ (7/22 19:21)
◀ 7/21 18:31 ▶

Option Volume

Detail
ℹ
Current (07/21) 141
Calls: 64 (45%)
Puts: 77 (55%)
Prior (07/20) 341
Calls: 195 (57%)
Puts: 146 (43%)
Current vs Prior -58.65%
Calls: -67.18% (Calls)
Puts: -47.26% (Puts)
Prior 7-Day Total 3,295
Calls: 1,396 (42%)
Puts: 1,899 (58%)
Prior 7-Day Average 470
Calls: 199 (42%)
Puts: 271 (58%)
Current vs Prior 7-Day Avg -70.05%
Calls: -67.91%
Puts: -71.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $199.1K
Calls: $38.2K (19%)
Puts: $160.9K (81%)
Prior (07/20) $477.6K
Calls: $220.8K (46%)
Puts: $256.7K (54%)
Current vs Prior -58.32%
Calls: -82.70%
Puts: -37.35%
Prior 7-Day Total $5.77M
Calls: $3.67M (64%)
Puts: $2.10M (36%)
Prior 7-Day Average $824.2K
Calls: $523.7K (64%)
Puts: $300.6K (36%)
Current vs Prior 7-Day Avg -75.85%
Calls: -92.70%
Puts: -46.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.20
Prior (07/20) 0.75
Current vs Prior +60.69%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -15.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 662
Calls: 473 (71%)
Puts: 189 (29%)
Prior (07/20) 699
Calls: 543 (78%)
Puts: 156 (22%)
Current vs Prior -5.29%
Prior 7-Day Total 9,410
Calls: 5,840 (62%)
Puts: 3,570 (38%)
Prior 7-Day Average 1,344
Calls: 834 (62%)
Puts: 510 (38%)
Current vs Prior 7-Day Avg -50.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.31% | 16.98%
Prior 14.31% | 17.32%
Current vs Prior +0.01% | -1.98%
Prior 7-Day Avg 7.38% | 15.38%
Current vs 7-Day Avg +93.85% | +10.41%
Prior 7-Day Eod 14.31% | 17.32%
Current vs 7-Day Eod +0.01% | -1.98%
Sentiment BEARISH

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

Strong bearish conviction with 81% of dollar volume in puts ($160.9K) vs calls ($38.2K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2130.4032.90$31.657.9%20.53--

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. 2 found (avg delta 0.56, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2130.0033.90$31.9512.2%20.59219
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2130.4032.90$31.657.9%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 134, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 213.406.70$5.0565.3%540.17238
$510.00Aug 210.404.70$2.55168.6%30.097
$400.00Aug 2130.0033.90$31.9512.2%20.59219
$530.00Aug 210.203.90$2.05180.5%20.07--
$430.00Aug 2116.4019.00$17.7014.7%10.41--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2120.0023.70$21.8516.9%640.4157
$310.00Aug 210.003.90$1.95200.0%20.06--
$370.00Aug 219.5012.40$10.9526.5%20.25132
$420.00Aug 2130.4032.90$31.657.9%20.53--

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. 9 found (best R:R 39.00, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$530.00Aug 21$0.50$19.50$0.5039.00$510.50
$480.00$510.00Aug 21$2.50$27.50$2.5011.00$482.50
$460.00$470.00Aug 21$1.90$8.10$1.904.26$461.90
$470.00$480.00Aug 21$2.00$8.00$2.004.00$472.00
$430.00$460.00Aug 21$8.75$21.25$8.752.43$438.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$310.00Aug 21$9.00$51.00$9.005.67$361.00
$400.00$370.00Aug 21$10.90$19.10$10.901.75$389.10
$420.00$400.00Aug 21$9.80$10.20$9.801.04$410.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.96, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$430.00Aug 21$14.25$14.25$15.750.90$414.25
$430.00$460.00Aug 21$8.75$8.75$21.250.41$438.75
$470.00$480.00Aug 21$2.00$2.00$8.000.25$472.00
$460.00$470.00Aug 21$1.90$1.90$8.100.23$461.90
$480.00$510.00Aug 21$2.50$2.50$27.500.09$482.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$400.00Aug 21$9.80$9.80$10.200.96$410.20
$400.00$370.00Aug 21$10.90$10.90$19.100.57$389.10
$370.00$310.00Aug 21$9.00$9.00$51.000.18$361.00

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. 1 found (cheapest 13.16% of stock, avg 13.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$31.95$21.85$53.80$346.20$453.8013.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.10% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$310.00Aug 21$2.55$1.95$4.50$305.50$514.50
$480.00$310.00Aug 21$5.05$1.95$7.00$303.00$487.00
$470.00$310.00Aug 21$7.05$1.95$9.00$301.00$479.00
$460.00$310.00Aug 21$8.95$1.95$10.90$299.10$470.90
$510.00$370.00Aug 21$2.55$10.95$13.50$356.50$523.50
$480.00$370.00Aug 21$5.05$10.95$16.00$354.00$496.00
$470.00$370.00Aug 21$7.05$10.95$18.00$352.00$488.00
$430.00$310.00Aug 21$17.70$1.95$19.65$290.35$449.65
$460.00$370.00Aug 21$8.95$10.95$19.90$350.10$479.90
$510.00$400.00Aug 21$2.55$21.85$24.40$375.60$534.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.90, avg credit $13.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/400430/460Aug 21$19.65$10.351.90$380.35$449.65
400/420430/460Aug 21$18.55$11.451.62$401.45$448.55
400/420470/480Aug 21$11.80$8.201.44$408.20$481.80
400/420460/470Aug 21$11.70$8.301.41$408.30$471.70
400/420510/530Aug 21$10.30$9.701.06$409.70$520.30
370/400480/510Aug 21$13.40$16.600.81$386.60$493.40
370/400470/480Aug 21$12.90$17.100.75$387.10$482.90
370/400460/470Aug 21$12.80$17.200.74$387.20$472.80
400/420480/510Aug 21$12.30$17.700.69$407.70$492.30
310/370400/430Aug 21$23.25$36.750.63$346.75$423.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.45, cheapest $5.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$430.00$460.00Aug 21$5.50$24.504.45
PUTS (0)
No puts found

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 $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21-$0.05$29.95
$430.00$460.001:2Aug 21-$0.20$29.80
$400.00$430.001:2Aug 21-$3.45$26.55
$510.00$530.001:2Aug 21-$1.55$18.45
$470.00$480.001:2Aug 21-$3.05$6.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 21-$0.05$29.95
$420.00$400.001:2Aug 21-$12.05$7.95
$370.00$310.001:2Aug 21$7.05$52.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$16.400.415.2%4.01%9.21%1--
$460.00Aug 21$7.600.2512.5%1.86%14.40%1--
$470.00Aug 21$5.000.2115.0%1.22%16.21%19
$480.00Aug 21$3.400.1717.4%0.83%18.27%54238
$510.00Aug 21$0.400.0924.8%0.10%24.87%37
$530.00Aug 21$0.200.0729.7%0.05%29.72%2--

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. 199 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 $400.00 08-21 call last traded $32.40 on 07/17 (now $30.00/$33.90) — try a limit near $31.95. Also watch the $470.00 08-21 call last traded $6.85 on 07/16 (now $5.00/$9.10) — try a limit near $6.85; the $480.00 08-21 call last traded $6.80 on 07/16 (now $3.40/$6.70) — try a limit near $5.05. Most tradeable put: the $400.00 08-21 put last traded $25.37 on 07/16 (now $20.00/$23.70) — try a limit near $21.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$25.20$29.00$27.10$24.85 07/16$19.65–$42.20$25.20--
$410.00Sep 18$31.10$34.40$32.75$30.57 07/16$30.50–$35.25$31.10--
$410.00Nov 20$46.10$50.50$48.30$50.50 06/02$36.90–$61.75$48.30--
$410.00Jan 15$53.80$58.00$55.90$50.50 05/26$43.70–$69.55$53.80--
$410.00Nov 19$90.50$95.50$93.00$95.00 06/29$77.25–$106.25$93.00--
$400.00Aug 21$30.00$33.90$31.95$32.40 07/17$23.30–$48.95$31.95219
$400.00Oct 16$41.50$46.40$43.95$57.70 07/14$33.00–$59.05$43.95--
$400.00Nov 20$51.00$55.20$53.10$64.60 07/10$41.05–$67.60$53.10--
$400.00Dec 18$54.80$59.50$57.15$64.73 07/15$44.65–$71.80$57.15--
$400.00Jan 15$58.70$62.90$60.80$53.00 06/01$48.05–$75.40$58.70--
$400.00Feb 19$64.80$69.40$67.10$63.57 07/16$53.75–$81.15$64.80--
$400.00Nov 19$95.00$99.50$97.25$90.00 07/17$81.50–$111.50$95.00--
$420.00Aug 21$20.00$24.00$22.00$22.00 07/17$16.15–$36.20$22.00--
$420.00Oct 16$32.00$36.70$34.35$40.50 07/07$25.00–$47.60$34.35--
$420.00Nov 20$41.10$46.00$43.55$41.40 07/16$33.05–$56.60$41.40--
$420.00Dec 18$45.20$50.00$47.60$56.58 07/06$36.60–$60.75$47.60--
$420.00Jan 15$49.10$53.40$51.25$62.20 07/10$39.75–$64.20$51.25--
$420.00Aug 20$76.50$81.50$79.00$70.00 05/26$64.75–$92.50$76.50--
$420.00Nov 19$86.00$91.00$88.50$86.46 07/02$73.25–$101.75$86.46--
$390.00Aug 21$36.00$39.60$37.80$49.70 07/13$27.60–$55.45$37.80--
$390.00Nov 20$56.50$61.00$58.75$56.90 06/05$45.50–$73.75$56.90--
$390.00Jan 15$63.80$68.10$65.95$55.20 06/16$52.50–$80.95$63.80--
$390.00Nov 19$99.50$104.50$102.00$93.16 06/04$85.50–$116.50$99.50--
$430.00Aug 21$16.40$19.00$17.70$18.92 07/17$13.30–$30.55$17.70--
$430.00Oct 16$27.60$32.50$30.05$42.17 07/09$21.65–$42.75$30.05--
$430.00Nov 20$37.00$41.50$39.25$36.05 07/16$29.55–$51.40$37.00--
$430.00Dec 18$41.20$45.50$43.35$38.50 07/16$33.15–$55.80$41.20--
$430.00Jan 15$44.70$49.00$46.85$57.25 07/15$36.15–$59.00$46.85--
$430.00Feb 19$51.00$55.50$53.25$65.14 07/09$41.80–$65.60$53.25--
$430.00May 21$62.00$67.00$64.50$71.02 07/15$51.75–$77.25$64.50--
$380.00Aug 21$42.50$45.50$44.00$52.00 07/15$32.75–$63.00$44.00--
$380.00Oct 16$53.00$57.90$55.45$71.60 07/10$42.50–$72.10$55.45--
$380.00Nov 20$61.90$66.50$64.20$76.90 07/10$50.35–$80.05$64.20--
$380.00Dec 18$65.80$70.50$68.15$81.00 07/10$53.95–$84.00$68.15--
$380.00May 21$86.00$91.00$88.50$94.00 07/07$72.50–$103.25$88.50--
$380.00Nov 19$104.50$109.50$107.00$100.00 06/05$90.00–$121.75$104.50--
$440.00Aug 21$12.30$16.50$14.40$14.40 07/17$10.65–$25.60$14.40--
$440.00Oct 16$23.80$28.50$26.15$36.80 07/14$18.70–$38.00$26.15--
$440.00Dec 18$37.20$41.50$39.35$41.00 06/29$29.85–$50.95$39.35--
$440.00Jan 15$40.50$45.00$42.75$42.40 07/17$32.75–$54.40$42.40--
$440.00May 21$58.00$63.00$60.50$68.00 07/13$48.25–$72.75$60.50--
$370.00Aug 21$49.50$52.90$51.20$46.77 07/16$38.30–$71.10$49.50--
$370.00Oct 16$59.50$64.30$61.90$61.00 07/16$47.75–$79.15$61.00--
$370.00Jan 15$75.40$79.50$77.45$57.70 06/18$62.25–$94.05$75.40--
$450.00Aug 21$9.30$12.70$11.00$13.00 07/17$8.70–$21.55$11.00--
$450.00Oct 16$20.30$25.00$22.65$32.50 07/09$16.05–$33.60$22.65--
$450.00Nov 20$29.20$34.00$31.60$32.30 06/29$23.20–$42.45$31.60--
$450.00Dec 18$33.40$37.80$35.60$46.00 07/10$26.70–$46.65$35.60--
$450.00Jan 15$36.60$41.00$38.80$49.07 07/09$29.65–$50.10$38.80--
$450.00May 21$54.00$59.00$56.50$55.09 07/02$44.95–$68.00$55.09--
$450.00Nov 19$74.00$79.00$76.50$59.50 06/18$62.50–$88.25$74.00--
$360.00Aug 21$57.00$60.00$58.50$59.06 07/17$44.55–$79.20$58.50--
$360.00Oct 16$66.90$70.70$68.80$65.50 07/16$53.75–$86.65$66.90--
$360.00Dec 18$78.30$82.50$80.40$80.12 07/02$64.80–$97.45$80.12--
$360.00Nov 19$115.00$119.50$117.25$106.00 06/15$99.50–$133.25$115.00--
$460.00Aug 21$7.60$10.30$8.95$13.26 07/15$7.05–$17.70$8.95--
$460.00Oct 16$17.30$22.00$19.65$28.70 07/14$13.75–$29.85$19.65--
$460.00Dec 18$29.80$34.20$32.00$41.10 07/10$24.20–$42.60$32.00--
$460.00Jan 15$33.00$37.60$35.30$33.50 06/10$26.75–$45.80$33.50--
$350.00Aug 21$65.00$68.50$66.75$60.00 07/16$51.20–$87.40$65.00--
$350.00Dec 18$84.20$89.00$86.60$86.05 07/02$70.50–$104.70$86.05--
$470.00Aug 21$5.00$9.10$7.05$6.85 07/16$5.65–$14.70$6.859
$470.00Oct 16$14.50$19.00$16.75$15.40 06/09$11.70–$26.00$15.40--
$470.00Dec 18$26.70$31.00$28.85$37.60 07/10$21.45–$38.60$28.85--
$340.00Nov 19$126.00$131.00$128.50$128.90 06/03$109.75–$145.00$128.50--
$480.00Aug 21$3.40$6.70$5.05$6.80 07/16$4.45–$11.90$5.05238
$480.00Jan 15$26.50$31.20$28.85$36.11 07/14$21.95–$38.45$28.85--
$480.00Feb 19$32.60$37.30$34.95$32.90 07/16$27.10–$44.85$32.90--
$330.00Aug 21$82.00$85.40$83.70$69.00 05/29$65.95–$105.40$82.00--
$330.00Dec 18$99.30$103.00$101.15$107.90 06/30$83.40–$119.85$101.15--
$490.00Aug 21$2.50$6.40$4.45$4.40 07/17$3.45–$9.80$4.40--
$490.00Oct 16$10.10$14.50$12.30$12.83 06/29$8.55–$19.75$12.30--
$490.00Dec 18$21.00$25.40$23.20$30.70 07/09$17.40–$31.75$23.20--
$490.00Jan 15$24.00$28.50$26.25$22.70 06/23$19.95–$34.90$24.00--
$320.00Aug 21$91.10$94.40$92.75$89.20 07/17$73.90–$114.85$91.10--
$320.00Dec 18$106.40$110.50$108.45$100.01 06/15$90.05–$128.10$106.40--
$500.00Aug 21$1.85$5.50$3.68$3.20 07/16$2.58–$8.05$3.20--
$500.00Oct 16$8.20$13.00$10.60$13.91 06/30$7.10–$17.55$10.60--
$500.00Nov 20$15.30$20.00$17.65$17.40 06/10$12.65–$25.50$17.40--
$500.00Dec 18$18.50$23.00$20.75$19.70 07/16$15.65–$28.65$19.70--
$500.00Jan 15$21.50$25.90$23.70$30.03 07/06$17.90–$31.95$23.70--
$310.00Aug 21$100.50$103.60$102.05$105.23 07/17$82.30–$124.30$102.05--
$310.00Dec 18$113.70$118.50$116.10$110.54 07/16$97.35–$136.15$113.70--
$310.00Feb 19$120.50$125.20$122.85$104.50 06/09$104.30–$141.80$120.50--
$510.00Aug 21$0.40$4.70$2.55$3.10 07/17$2.28–$6.45$2.557
$300.00Dec 18$122.00$126.50$124.25$125.90 06/03$104.75–$144.00$124.25--
$300.00Nov 19$150.50$155.50$153.00$139.00 06/10$132.75–$171.25$150.50--
$520.00Aug 21$0.55$4.40$2.48$3.90 07/15$1.90–$5.40$2.48--
$520.00Oct 16$5.30$10.00$7.65$9.90 07/02$5.05–$13.10$7.65--
$520.00Nov 20$11.50$16.00$13.75$8.90 06/25$9.80–$20.55$11.50--
$520.00Dec 18$14.30$18.90$16.60$16.90 07/02$12.20–$23.30$16.60--
$520.00Jan 15$17.00$21.50$19.25$26.01 07/10$14.35–$26.25$19.25--
$290.00Aug 21$118.70$123.00$120.85$106.05 06/16$99.85–$143.30$118.70--
$290.00Dec 18$130.00$134.50$132.25$121.85 06/04$112.25–$152.50$130.00--
$530.00Aug 21$0.20$3.90$2.05$1.75 06/29$1.65–$4.47$1.75--
$530.00Feb 19$20.10$24.60$22.35$17.10 06/24$17.10–$29.60$20.10--
$280.00Aug 21$128.50$132.50$130.50$107.00 06/18$108.90–$152.95$128.50--
$540.00Dec 18$10.80$15.50$13.15$17.10 07/01$9.90–$18.75$13.15--
$540.00Jan 15$13.10$17.70$15.40$21.40 07/10$11.65–$21.65$15.40--
$270.00Aug 21$138.10$142.30$140.20$131.55 06/29$118.25–$162.75$138.10--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$24.50$28.60$26.55$30.00 07/16$18.35–$42.05$26.55--
$410.00Oct 16$34.10$39.00$36.55$28.85 07/09$27.25–$49.20$34.10--
$410.00Nov 20$42.00$46.60$44.30$48.30 05/26$34.60–$55.65$44.30--
$410.00Dec 18$45.20$49.10$47.15$38.70 07/10$37.50–$58.45$45.20--
$410.00Jan 15$47.20$51.50$49.35$48.20 07/17$39.70–$60.50$48.20--
$400.00Aug 21$20.00$23.70$21.85$25.37 07/16$15.05–$36.10$21.8557
$400.00Sep 18$25.00$28.30$26.65$30.00 07/16$26.15–$29.85$26.65--
$400.00Nov 20$37.00$41.50$39.25$49.60 06/17$30.35–$49.75$39.25--
$400.00Dec 18$40.00$44.40$42.20$36.70 06/30$33.25–$52.50$40.00--
$400.00Jan 15$42.20$46.60$44.40$53.03 06/22$35.40–$54.55$44.40--
$420.00Aug 21$30.40$32.90$31.65$23.90 07/14$22.35–$48.75$30.40--
$420.00Sep 18$35.50$39.50$37.50$40.00 07/16$36.10–$40.75$37.50--
$420.00Oct 16$39.50$44.20$41.85$37.50 07/08$31.60–$55.45$39.50--
$420.00Dec 18$50.30$54.70$52.50$43.10 07/10$42.15–$64.25$50.30--
$390.00Aug 21$16.00$19.40$17.70$20.50 07/16$12.10–$30.25$17.70--
$390.00Oct 16$25.10$29.50$27.30$31.50 06/04$19.70–$37.85$27.30--
$390.00Nov 20$32.40$36.90$34.65$34.36 07/16$26.55–$44.30$34.36--
$390.00Dec 18$35.30$39.50$37.40$45.37 06/22$29.40–$46.95$37.40--
$390.00Jan 15$37.70$42.00$39.85$45.31 06/26$31.35–$49.05$39.85--
$430.00Aug 21$36.50$38.90$37.70$42.20 07/16$26.95–$55.85$37.70--
$430.00Nov 20$53.00$57.50$55.25$68.50 06/17$43.90–$68.25$55.25--
$430.00Dec 18$55.80$60.20$58.00$47.90 07/10$46.90–$70.65$55.80--
$430.00Jan 15$58.10$62.50$60.30$61.00 07/16$49.05–$73.00$60.30--
$430.00Nov 19$81.50$86.50$84.00$86.18 05/26$73.25–$93.25$84.00--
$380.00Aug 21$12.50$15.60$14.05$13.55 07/17$9.50–$25.65$13.55--
$380.00Oct 16$21.00$25.50$23.25$18.41 07/15$16.65–$32.90$21.00--
$380.00Nov 20$28.20$32.90$30.55$33.20 05/26$23.20–$39.50$30.55--
$380.00Dec 18$31.10$35.50$33.30$27.40 07/09$25.90–$42.00$31.10--
$380.00Jan 15$33.20$37.60$35.40$28.70 07/10$27.85–$44.10$33.20--
$440.00Aug 21$42.50$45.50$44.00$34.00 07/14$32.25–$63.55$42.50--
$440.00Oct 16$51.50$56.40$53.95$48.47 07/08$41.70–$69.35$51.50--
$440.00Dec 18$61.70$66.20$63.95$53.10 07/10$52.10–$77.60$61.70--
$370.00Aug 21$9.50$12.40$10.95$8.00 07/13$7.35–$21.15$9.50132
$370.00Oct 16$17.20$21.80$19.50$25.02 06/26$13.75–$28.30$19.50--
$370.00Nov 20$24.30$29.00$26.65$22.70 06/30$20.10–$34.50$24.30--
$370.00May 21$40.50$45.00$42.75$36.27 07/09$35.05–$49.50$40.50--
$450.00Aug 21$49.70$53.60$51.65$42.20 07/14$38.15–$71.60$49.70--
$450.00Dec 18$67.90$72.50$70.20$58.50 07/10$57.60–$84.60$67.90--
$360.00Aug 21$7.00$9.90$8.45$6.87 07/15$5.95–$17.30$7.00--
$360.00Oct 16$14.00$18.40$16.20$17.90 07/16$11.35–$24.20$16.20--
$360.00Dec 18$23.60$28.00$25.80$21.65 06/30$19.60–$33.05$23.60--
$360.00Jan 15$25.50$29.90$27.70$22.25 07/10$21.35–$35.00$25.50--
$460.00Aug 21$57.40$61.10$59.25$80.30 06/17$44.35–$79.90$59.25--
$350.00Aug 21$5.00$7.80$6.40$6.40 07/17$4.57–$14.10$6.40--
$350.00Oct 16$11.50$15.90$13.70$10.47 07/15$9.30–$20.65$11.50--
$350.00Nov 20$18.40$21.20$19.80$25.90 06/17$14.90–$26.25$19.80--
$350.00Jan 15$22.00$26.50$24.25$25.80 07/16$18.70–$30.70$24.25--
$350.00Aug 20$38.00$43.00$40.50$35.47 07/01$33.50–$46.00$38.00--
$350.00Nov 19$42.50$47.50$45.00$45.10 06/03$38.25–$50.50$45.00--
$470.00Aug 21$65.50$69.20$67.35$75.10 06/04$51.35–$88.55$67.35--
$340.00Aug 21$3.50$7.10$5.30$5.30 07/16$3.45–$11.05$5.30--
$340.00Nov 20$14.80$19.00$16.90$21.80 06/26$12.65–$22.60$16.90--
$340.00Dec 18$17.20$21.50$19.35$22.49 05/22$14.60–$25.05$19.35--
$480.00Sep 18$76.90$81.30$79.10$85.40 07/16$77.00–$84.00$79.10--
$480.00Oct 16$80.10$84.50$82.30$70.10 07/10$66.85–$101.10$80.10--
$480.00Jan 15$90.50$94.40$92.45$105.10 06/23$77.95–$108.85$92.45--
$330.00Aug 21$2.00$6.00$4.00$2.90 07/09$2.50–$8.90$2.90--
$330.00Oct 16$7.00$11.40$9.20$7.31 07/15$6.20–$14.25$7.31--
$330.00Nov 20$12.20$16.90$14.55$17.90 06/08$10.65–$19.70$14.55--
$330.00Jan 15$16.10$20.60$18.35$19.00 07/16$13.75–$23.65$18.35--
$490.00Aug 21$83.00$86.50$84.75$90.90 06/04$66.45–$106.90$84.75--
$490.00Jan 15$97.50$101.90$99.70$112.80 06/23$84.40–$116.80$99.70--
$320.00Aug 21$1.00$4.90$2.95$3.40 07/17$1.95–$6.80$2.95--
$320.00Jan 15$13.50$17.90$15.70$13.00 07/15$11.75–$20.55$13.50--
$320.00Feb 19$17.00$21.40$19.20$18.70 06/29$14.60–$24.20$18.70--
$500.00Aug 21$92.20$95.20$93.70$78.00 07/13$74.40–$116.00$92.20--
$310.00Aug 21$0.00$3.90$1.95$3.50 07/17$1.70–$5.45$1.95--
$510.00Aug 21$101.50$104.50$103.00$112.50 06/29$83.30–$125.85$103.00--
$300.00Aug 21$0.05$3.80$1.92$1.05 07/10$1.48–$3.95$1.05--
$300.00Oct 16$2.50$7.00$4.75$6.00 06/29$3.25–$8.20$4.75--
$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$21.50$26.50$24.00$20.67 07/01$19.50–$27.00$21.50--
$300.00Nov 19$25.50$30.50$28.00$29.20 06/05$23.00–$31.00$28.00--
$520.00Aug 21$110.90$114.00$112.45$122.00 06/29$91.95–$135.55$112.45--
$520.00Nov 20$117.60$122.40$120.00$135.30 06/12$103.20–$139.55$120.00--
$290.00Aug 21$0.00$4.10$2.05$2.05 06/29$1.30–$2.78$2.05--
$290.00Nov 20$5.20$9.20$7.20$5.10 07/14$5.10–$10.05$5.20--
$290.00Jan 15$7.50$11.90$9.70$10.80 06/02$7.05–$12.85$9.70--
$290.00Feb 19$10.00$14.40$12.20$11.80 07/16$9.00–$15.60$11.80--
$280.00Aug 21$0.00$4.00$2.00$0.65 07/10$1.13–$2.20$0.65--
$280.00Dec 18$4.80$9.50$7.15$6.60 05/22$5.05–$9.75$6.60--
$280.00Jan 15$6.00$10.00$8.00$6.06 07/09$5.75–$10.85$6.06--
$280.00May 21$12.50$17.50$15.00$11.64 07/09$11.55–$17.50$12.50--
$540.00Aug 21$130.00$133.30$131.65$152.00 06/11$110.40–$155.20$131.65--
$270.00Aug 21$0.00$3.80$1.90$1.65 06/26$1.15–$1.90$1.65--
$270.00Oct 16$0.40$4.60$2.50$3.88 06/25$1.80–$4.08$2.50--
$270.00Nov 20$2.50$7.00$4.75$4.70 07/06$3.28–$6.70$4.70--
$270.00Dec 18$3.50$7.90$5.70$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--
$260.00Aug 21$0.00$3.60$1.80$1.40 06/25$1.13–$2.00$1.40--
$260.00Oct 16$0.00$4.30$2.15$3.17 06/25$1.55–$3.13$2.15--
$260.00Dec 18$2.50$6.60$4.55$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--
$560.00Aug 21$149.30$153.80$151.55$161.50 06/29$129.30–$175.20$151.55--
$250.00Aug 21$0.00$3.70$1.85$1.08 07/15$0.65–$1.85$1.08--
$250.00Oct 16$0.00$4.30$2.15$2.60 06/23$1.38–$2.50$2.15--
$250.00Dec 18$1.50$5.70$3.60$5.20 06/05$2.53–$5.35$3.60--
$250.00May 21$7.50$12.50$10.00$9.38 05/22$7.05–$10.95$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 64
Total Puts 77
Put/Call Ratio 1.20
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,396
Total Puts 1,899
Average Put/Call Ratio 1.42
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