Tour v388
FFIV
F5 INC
$400.61 -1.99%
(7/21 18:31) ◀
|
Wednesday, July 22, 2026 (7:21pm)
January 2026
|
▶ (7/23 18:32)
◀ 7/22 19:21 ▶

Option Volume

Detail
ℹ
Current (07/22) 314
Calls: 105 (33%)
Puts: 209 (67%)
Prior (07/21) 141
Calls: 64 (45%)
Puts: 77 (55%)
Current vs Prior +122.70%
Calls: +64.06% (Calls)
Puts: +171.43% (Puts)
Prior 7-Day Total 3,273
Calls: 1,343 (41%)
Puts: 1,930 (59%)
Prior 7-Day Average 467
Calls: 191 (41%)
Puts: 275 (59%)
Current vs Prior 7-Day Avg -32.84%
Calls: -45.27%
Puts: -24.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $753.2K
Calls: $676.5K (90%)
Puts: $76.7K (10%)
Prior (07/21) $199.1K
Calls: $38.2K (19%)
Puts: $160.9K (81%)
Current vs Prior +278.39%
Calls: +1670.72%
Puts: -52.30%
Prior 7-Day Total $5.60M
Calls: $3.44M (61%)
Puts: $2.17M (39%)
Prior 7-Day Average $800.6K
Calls: $490.7K (61%)
Puts: $309.9K (39%)
Current vs Prior 7-Day Avg -5.92%
Calls: +37.86%
Puts: -75.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.99
Prior (07/21) 1.20
Current vs Prior +65.44%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg +29.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 975
Calls: 807 (83%)
Puts: 168 (17%)
Prior (07/21) 662
Calls: 473 (71%)
Puts: 189 (29%)
Current vs Prior +47.28%
Prior 7-Day Total 8,358
Calls: 4,685 (56%)
Puts: 3,673 (44%)
Prior 7-Day Average 1,194
Calls: 669 (56%)
Puts: 524 (44%)
Current vs Prior 7-Day Avg -18.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.90% | 16.92%
Prior 14.31% | 16.98%
Current vs Prior -2.85% | -0.32%
Prior 7-Day Avg 8.69% | 15.72%
Current vs 7-Day Avg +59.98% | +7.67%
Prior 7-Day Eod 14.31% | 16.98%
Current vs 7-Day Eod -2.85% | -0.32%
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

Strong bullish conviction with 90% of dollar volume in calls ($676.5K) vs puts ($76.7K). Massive premium surge with dollar volume up 278% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bearish P/C ratio of 1.99 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 6.6%, best 2.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 21102.60105.50$104.052.8%300.9414
$310.00Aug 2193.2096.20$94.703.2%300.9314
$360.00Aug 2150.2054.10$52.157.5%20.77--
$400.00Aug 2125.0027.50$26.259.5%10.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2140.3042.90$41.606.3%10.6480
$410.00Aug 2128.4030.50$29.457.1%20.5314
$400.00Aug 2122.9025.20$24.059.6%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. 6 found (avg delta 0.72, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 21102.60105.50$104.052.8%300.9414
$310.00Aug 2193.2096.20$94.703.2%300.9314
$360.00Aug 2150.2054.10$52.157.5%20.77--
$400.00Aug 2125.0027.50$26.259.5%10.54--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2140.3042.90$41.606.3%10.6480
$410.00Aug 2128.4030.50$29.457.1%20.5314

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 239, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 21102.60105.50$104.052.8%300.9414
$310.00Aug 2193.2096.20$94.703.2%300.9314
$510.00Aug 210.104.40$2.25191.1%200.08--
$420.00Aug 2115.8018.80$17.3017.3%40.4151
$460.00Aug 215.108.60$6.8551.1%30.218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 211.205.60$3.40129.4%1080.09--
$300.00Aug 210.254.00$2.13176.1%200.0628
$360.00Aug 218.2010.50$9.3524.6%70.2311
$410.00Aug 2128.4030.50$29.457.1%20.5314
$380.00Aug 2114.1016.50$15.3015.7%10.34--

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. 17 found (best R:R 17.18, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$0.55$9.45$0.5517.18$500.55
$470.00$500.00Aug 21$2.15$27.85$2.1512.95$472.15
$450.00$460.00Aug 21$1.75$8.25$1.754.71$451.75
$460.00$470.00Aug 21$1.90$8.10$1.904.26$461.90
$440.00$450.00Aug 21$2.45$7.55$2.453.08$442.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$1.27$18.73$1.2714.75$318.73
$360.00$320.00Aug 21$5.95$34.05$5.955.72$354.05
$380.00$360.00Aug 21$5.95$14.05$5.952.36$374.05
$390.00$380.00Aug 21$4.00$6.00$4.001.50$386.00
$400.00$390.00Aug 21$4.75$5.25$4.751.11$395.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 14.38, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$9.35$9.35$0.6514.38$309.35
$310.00$360.00Aug 21$42.55$42.55$7.455.71$352.55
$360.00$400.00Aug 21$25.90$25.90$14.101.84$385.90
$400.00$410.00Aug 21$4.85$4.85$5.150.94$404.85
$410.00$420.00Aug 21$4.10$4.10$5.900.69$414.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$410.00Aug 21$12.15$12.15$7.851.55$417.85
$410.00$400.00Aug 21$5.40$5.40$4.601.17$404.60
$400.00$390.00Aug 21$4.75$4.75$5.250.90$395.25
$390.00$380.00Aug 21$4.00$4.00$6.000.67$386.00
$380.00$360.00Aug 21$5.95$5.95$14.050.42$374.05

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. 5 found (cheapest 12.56% of stock, avg 16.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$26.25$24.05$50.30$349.70$450.3012.56%
$410.00Aug 21$21.40$29.45$50.85$359.15$460.8512.69%
$430.00Aug 21$14.20$41.60$55.80$374.20$485.8013.93%
$360.00Aug 21$52.15$9.35$61.50$298.50$421.5015.35%
$300.00Aug 21$104.05$2.13$106.18$193.82$406.1826.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.00% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$320.00Aug 21$8.60$3.40$12.00$308.00$462.00
$440.00$320.00Aug 21$11.05$3.40$14.45$305.55$454.45
$430.00$320.00Aug 21$14.20$3.40$17.60$302.40$447.60
$450.00$360.00Aug 21$8.60$9.35$17.95$342.05$467.95
$440.00$360.00Aug 21$11.05$9.35$20.40$339.60$460.40
$420.00$320.00Aug 21$17.30$3.40$20.70$299.30$440.70
$430.00$360.00Aug 21$14.20$9.35$23.55$336.45$453.55
$450.00$380.00Aug 21$8.60$15.30$23.90$356.10$473.90
$410.00$320.00Aug 21$21.40$3.40$24.80$295.20$434.80
$440.00$380.00Aug 21$11.05$15.30$26.35$353.65$466.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 7.70, avg credit $8.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Aug 21$8.85$1.157.70$381.15$408.85
390/400410/420Aug 21$8.85$1.157.70$391.15$418.85
400/410430/440Aug 21$8.55$1.455.90$401.45$438.55
400/410420/430Aug 21$8.50$1.505.67$401.50$428.50
380/390410/420Aug 21$8.10$1.904.26$381.90$418.10
390/400430/440Aug 21$7.90$2.103.76$392.10$437.90
390/400420/430Aug 21$7.85$2.153.65$392.15$427.85
400/410440/450Aug 21$7.85$2.153.65$402.15$447.85
400/410460/470Aug 21$7.30$2.702.70$402.70$467.30
410/430440/450Aug 21$14.60$5.402.70$415.40$454.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 14.38, cheapest $0.65)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Aug 21$0.70$9.3013.29
$400.00$410.00$420.00Aug 21$0.75$9.2512.33
$410.00$420.00$430.00Aug 21$1.00$9.009.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.65$9.3514.38
$380.00$390.00$400.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-9.60, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$360.001:2Aug 21-$9.60$40.40
$360.00$400.001:2Aug 21-$0.35$39.65
$470.00$500.001:2Aug 21-$0.65$29.35
$500.00$510.001:2Aug 21-$1.70$8.30
$460.00$470.001:2Aug 21-$3.05$6.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.86$19.14
$380.00$360.001:2Aug 21-$3.40$16.60
$430.00$410.001:2Aug 21-$17.30$2.70
$360.00$320.001:2Aug 21$2.55$37.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.99%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$20.000.482.3%4.99%7.34%216
$420.00Aug 21$15.800.414.8%3.94%8.78%451
$430.00Aug 21$13.100.367.3%3.27%10.61%174
$440.00Aug 21$9.600.309.8%2.40%12.23%1236
$450.00Aug 21$6.700.2512.3%1.67%14.00%1373
$460.00Aug 21$5.100.2114.8%1.27%16.10%38
$470.00Aug 21$3.500.1717.3%0.87%18.19%210
$500.00Aug 21$0.900.1024.8%0.22%25.03%1--
$510.00Aug 21$0.100.0827.3%0.02%27.33%20--

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, 198 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 $310.00 08-21 call last traded $105.23 on 07/17 (now $93.20/$96.20) — try a limit near $94.70. Also watch the $420.00 12-18 call last traded $56.58 on 07/06 (now $41.50/$45.00) — try a limit near $43.25; the $410.00 08-21 call last traded $24.85 on 07/16 (now $20.00/$22.80) — try a limit near $21.40. Most tradeable put: the $430.00 08-21 put last traded $42.20 on 07/16 (now $40.30/$42.90) — try a limit near $41.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$25.00$27.50$26.25$32.40 07/17$23.30–$48.95$26.25--
$400.00Oct 16$36.50$41.00$38.75$57.70 07/14$33.00–$59.05$38.75--
$400.00Nov 20$45.90$50.00$47.95$64.60 07/10$41.05–$67.60$47.95--
$400.00Dec 18$49.60$54.00$51.80$64.73 07/15$44.65–$71.80$51.80--
$400.00Jan 15$53.20$57.40$55.30$53.00 06/01$48.05–$75.40$53.20--
$400.00Feb 19$59.30$63.70$61.50$63.57 07/16$53.75–$81.15$61.50--
$400.00Nov 19$89.50$94.00$91.75$90.00 07/17$81.50–$111.50$90.00--
$410.00Aug 21$20.00$22.80$21.40$24.85 07/16$19.65–$42.20$21.4016
$410.00Sep 18$26.70$29.80$28.25$30.57 07/16$28.25–$35.25$28.25--
$410.00Nov 20$41.30$45.20$43.25$50.50 06/02$36.90–$61.75$43.25--
$410.00Jan 15$50.00$52.90$51.45$50.50 05/26$43.70–$69.55$50.50--
$410.00Nov 19$84.50$89.50$87.00$95.00 06/29$77.25–$106.25$87.00--
$390.00Aug 21$30.50$33.00$31.75$49.70 07/13$27.60–$55.45$31.75--
$390.00Nov 20$51.00$54.90$52.95$56.90 06/05$45.50–$73.75$52.95--
$390.00Jan 15$58.10$62.50$60.30$55.20 06/16$52.50–$80.95$58.10--
$390.00Nov 19$93.50$98.50$96.00$93.16 06/04$85.50–$116.50$93.50--
$420.00Aug 21$15.80$18.80$17.30$22.00 07/17$16.15–$36.20$17.3051
$420.00Oct 16$27.30$31.70$29.50$40.50 07/07$25.00–$47.60$29.50--
$420.00Nov 20$36.70$41.00$38.85$41.40 07/16$33.05–$56.60$38.85--
$420.00Dec 18$41.50$45.00$43.25$56.58 07/06$36.60–$60.75$43.257
$420.00Jan 15$44.20$48.50$46.35$62.20 07/10$39.75–$64.20$46.35--
$420.00Aug 20$71.00$76.00$73.50$70.00 05/26$64.75–$92.50$71.00--
$420.00Nov 19$80.50$85.50$83.00$86.46 07/02$73.25–$101.75$83.00--
$380.00Aug 21$36.20$38.80$37.50$52.00 07/15$32.75–$63.00$37.50--
$380.00Oct 16$47.20$52.00$49.60$71.60 07/10$42.50–$72.10$49.60--
$380.00Nov 20$56.20$60.50$58.35$76.90 07/10$50.35–$80.05$58.35--
$380.00Dec 18$60.00$64.50$62.25$81.00 07/10$53.95–$84.00$62.25--
$380.00May 21$80.00$85.00$82.50$94.00 07/07$72.50–$103.25$82.50--
$380.00Nov 19$98.50$103.50$101.00$100.00 06/05$90.00–$121.75$100.00--
$430.00Aug 21$13.10$15.30$14.20$18.92 07/17$13.30–$30.55$14.2074
$430.00Oct 16$23.30$28.00$25.65$42.17 07/09$21.65–$42.75$25.65--
$430.00Nov 20$32.50$36.90$34.70$36.05 07/16$29.55–$51.40$34.70--
$430.00Dec 18$37.10$40.50$38.80$38.50 07/16$33.15–$55.80$38.50--
$430.00Jan 15$40.10$44.50$42.30$57.25 07/15$36.15–$59.00$42.30--
$430.00Feb 19$46.10$50.50$48.30$65.14 07/09$41.80–$65.60$48.30--
$430.00May 21$57.00$62.00$59.50$71.02 07/15$51.75–$77.25$59.50--
$370.00Aug 21$43.00$45.30$44.15$46.77 07/16$38.30–$71.10$44.15--
$370.00Oct 16$53.30$58.00$55.65$61.00 07/16$47.75–$79.15$55.65--
$370.00Jan 15$69.30$73.50$71.40$57.70 06/18$62.25–$94.05$69.30--
$440.00Aug 21$9.60$12.50$11.05$14.40 07/17$10.65–$25.60$11.05236
$440.00Oct 16$19.80$24.50$22.15$36.80 07/14$18.70–$38.00$22.15--
$440.00Dec 18$32.90$37.00$34.95$41.00 06/29$29.85–$50.95$34.95--
$440.00Jan 15$36.30$40.50$38.40$42.40 07/17$32.75–$54.40$38.40--
$440.00May 21$53.00$58.00$55.50$68.00 07/13$48.25–$72.75$55.50--
$360.00Aug 21$50.20$54.10$52.15$59.06 07/17$44.55–$79.20$52.15--
$360.00Oct 16$59.70$64.10$61.90$65.50 07/16$53.75–$86.65$61.90--
$360.00Dec 18$71.70$76.00$73.85$80.12 07/02$64.80–$97.45$73.85--
$360.00Nov 19$108.50$113.50$111.00$106.00 06/15$99.50–$133.25$108.50--
$450.00Aug 21$6.70$10.50$8.60$13.00 07/17$8.60–$21.55$8.60373
$450.00Oct 16$16.70$21.00$18.85$32.50 07/09$16.05–$33.60$18.85--
$450.00Nov 20$25.40$30.00$27.70$32.30 06/29$23.20–$42.45$27.70--
$450.00Dec 18$29.10$33.50$31.30$46.00 07/10$26.70–$46.65$31.30--
$450.00Jan 15$32.70$37.00$34.85$49.07 07/09$29.65–$50.10$34.85--
$450.00May 21$50.00$54.50$52.25$55.09 07/02$44.95–$68.00$52.25--
$450.00Nov 19$69.00$73.50$71.25$59.50 06/18$62.50–$88.25$69.00--
$350.00Aug 21$58.50$61.20$59.85$60.00 07/16$51.20–$87.40$59.85--
$350.00Dec 18$78.00$82.50$80.25$86.05 07/02$70.50–$104.70$80.25--
$460.00Aug 21$5.10$8.60$6.85$13.26 07/15$6.85–$17.70$6.858
$460.00Oct 16$13.90$18.50$16.20$28.70 07/14$13.75–$29.85$16.20--
$460.00Dec 18$26.00$30.50$28.25$41.10 07/10$24.20–$42.60$28.25--
$460.00Jan 15$29.50$33.20$31.35$33.50 06/10$26.75–$45.80$31.35--
$340.00Nov 19$120.00$124.50$122.25$128.90 06/03$109.75–$145.00$122.25--
$470.00Aug 21$3.50$6.40$4.95$6.85 07/16$4.95–$14.70$4.9510
$470.00Oct 16$11.50$15.80$13.65$15.40 06/09$11.70–$26.00$13.65--
$470.00Dec 18$23.30$27.40$25.35$37.60 07/10$21.45–$38.60$25.35--
$330.00Aug 21$74.80$77.80$76.30$69.00 05/29$65.95–$105.40$74.80--
$330.00Dec 18$91.70$96.00$93.85$107.90 06/30$83.40–$119.85$93.85--
$480.00Aug 21$3.20$5.90$4.55$6.80 07/16$4.45–$11.90$4.55--
$480.00Jan 15$23.60$28.00$25.80$36.11 07/14$21.95–$38.45$25.80--
$480.00Feb 19$29.20$33.90$31.55$32.90 07/16$27.10–$44.85$31.55--
$320.00Aug 21$84.00$87.00$85.50$89.20 07/17$73.90–$114.85$85.50--
$320.00Dec 18$99.00$103.50$101.25$100.01 06/15$90.05–$128.10$100.01--
$490.00Aug 21$1.75$5.00$3.38$4.40 07/17$3.38–$9.80$3.38--
$490.00Oct 16$8.10$11.70$9.90$12.83 06/29$8.55–$19.75$9.90--
$490.00Dec 18$18.20$22.70$20.45$30.70 07/09$17.40–$31.75$20.45--
$490.00Jan 15$20.90$25.30$23.10$22.70 06/23$19.95–$34.90$22.70--
$310.00Aug 21$93.20$96.20$94.70$105.23 07/17$82.30–$124.30$94.7014
$310.00Dec 18$106.90$111.00$108.95$110.54 07/16$97.35–$136.15$108.95--
$310.00Feb 19$113.50$117.80$115.65$104.50 06/09$104.30–$141.80$113.50--
$500.00Aug 21$0.90$4.70$2.80$3.20 07/16$2.58–$8.05$2.80--
$500.00Oct 16$6.60$10.10$8.35$13.91 06/30$7.10–$17.55$8.354
$500.00Nov 20$12.80$16.90$14.85$17.40 06/10$12.65–$25.50$14.85--
$500.00Dec 18$15.90$20.00$17.95$19.70 07/16$15.65–$28.65$17.95--
$500.00Jan 15$18.50$23.00$20.75$30.03 07/06$17.90–$31.95$20.75--
$300.00Dec 18$114.20$119.00$116.60$125.90 06/03$104.75–$144.00$116.60--
$300.00Nov 19$143.50$148.50$146.00$139.00 06/10$132.75–$171.25$143.50--
$300.00Aug 21$102.60$105.50$104.05--$104.05–$104.05—$102.6014
$510.00Aug 21$0.10$4.40$2.25$3.10 07/17$2.25–$6.45$2.25--
$290.00Aug 21$112.00$115.00$113.50$106.05 06/16$99.85–$143.30$112.00--
$290.00Dec 18$122.50$127.00$124.75$121.85 06/04$112.25–$152.50$122.50--
$520.00Aug 21$0.00$4.20$2.10$3.90 07/15$1.90–$5.40$2.10--
$520.00Oct 16$4.20$8.00$6.10$9.90 07/02$5.05–$13.10$6.10--
$520.00Nov 20$9.40$13.50$11.45$8.90 06/25$9.80–$20.55$9.40--
$520.00Dec 18$12.10$16.50$14.30$16.90 07/02$12.20–$23.30$14.30--
$520.00Jan 15$14.50$19.00$16.75$26.01 07/10$14.35–$26.25$16.75--
$280.00Aug 21$122.00$124.50$123.25$107.00 06/18$108.90–$152.95$122.00--
$530.00Aug 21$0.00$3.90$1.95$1.75 06/29$1.70–$4.47$1.75--
$530.00Feb 19$17.50$22.30$19.90$17.10 06/24$17.10–$29.60$17.50--
$270.00Aug 21$131.10$134.20$132.65$131.55 06/29$118.25–$162.75$131.55--
$540.00Dec 18$9.10$13.50$11.30$17.10 07/01$9.90–$18.75$11.30--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$22.90$25.20$24.05$25.37 07/16$15.05–$36.10$24.05--
$400.00Sep 18$27.90$31.20$29.55$30.00 07/16$26.15–$29.85$29.55--
$400.00Nov 20$39.70$43.80$41.75$49.60 06/17$30.35–$49.75$41.75--
$400.00Dec 18$42.50$46.80$44.65$36.70 06/30$33.25–$52.50$42.50--
$400.00Jan 15$44.60$49.00$46.80$53.03 06/22$35.40–$54.55$46.80--
$410.00Aug 21$28.40$30.50$29.45$30.00 07/16$18.35–$42.05$29.4514
$410.00Oct 16$37.40$41.20$39.30$28.85 07/09$27.25–$49.20$37.40--
$410.00Nov 20$45.00$49.50$47.25$48.30 05/26$34.60–$55.65$47.25--
$410.00Dec 18$47.70$52.00$49.85$38.70 07/10$37.50–$58.45$47.70--
$410.00Jan 15$50.00$54.00$52.00$48.20 07/17$39.70–$60.50$50.00--
$390.00Aug 21$18.10$20.50$19.30$20.50 07/16$12.10–$30.25$19.30--
$390.00Oct 16$27.40$32.00$29.70$31.50 06/04$19.70–$37.85$29.70--
$390.00Nov 20$34.90$39.50$37.20$34.36 07/16$26.55–$44.30$34.90--
$390.00Dec 18$37.90$42.00$39.95$45.37 06/22$29.40–$46.95$39.95--
$390.00Jan 15$39.60$44.10$41.85$45.31 06/26$31.35–$49.05$41.85--
$420.00Aug 21$33.70$36.90$35.30$23.90 07/14$22.35–$48.75$33.70--
$420.00Sep 18$39.20$41.80$40.50$40.00 07/16$36.10–$40.75$40.00--
$420.00Oct 16$43.00$47.00$45.00$37.50 07/08$31.60–$55.45$43.00--
$420.00Dec 18$53.90$57.40$55.65$43.10 07/10$42.15–$64.25$53.90--
$380.00Aug 21$14.10$16.50$15.30$13.55 07/17$9.50–$25.65$14.10--
$380.00Oct 16$23.00$26.80$24.90$18.41 07/15$16.65–$32.90$23.00--
$380.00Nov 20$30.40$34.40$32.40$33.20 05/26$23.20–$39.50$32.40--
$380.00Dec 18$33.10$37.00$35.05$27.40 07/09$25.90–$42.00$33.10--
$380.00Jan 15$35.00$39.50$37.25$28.70 07/10$27.85–$44.10$35.00--
$430.00Aug 21$40.30$42.90$41.60$42.20 07/16$26.95–$55.85$41.6080
$430.00Nov 20$56.40$60.70$58.55$68.50 06/17$43.90–$68.25$58.55--
$430.00Dec 18$59.50$63.00$61.25$47.90 07/10$46.90–$70.65$59.50--
$430.00Jan 15$61.20$65.60$63.40$61.00 07/16$49.05–$73.00$61.20--
$430.00Nov 19$84.50$89.00$86.75$86.18 05/26$73.25–$93.25$86.18--
$370.00Aug 21$10.50$13.10$11.80$8.00 07/13$7.35–$21.15$10.50--
$370.00Oct 16$19.10$22.90$21.00$25.02 06/26$13.75–$28.30$21.00--
$370.00Nov 20$26.40$30.50$28.45$22.70 06/30$20.10–$34.50$26.40--
$370.00May 21$42.50$47.00$44.75$36.27 07/09$35.05–$49.50$42.50--
$440.00Aug 21$47.70$50.00$48.85$34.00 07/14$32.25–$63.55$47.70--
$440.00Oct 16$55.50$59.70$57.60$48.47 07/08$41.70–$69.35$55.50--
$440.00Dec 18$65.40$70.00$67.70$53.10 07/10$52.10–$77.60$65.40--
$360.00Aug 21$8.20$10.50$9.35$6.87 07/15$5.95–$17.30$8.2011
$360.00Oct 16$15.60$20.00$17.80$17.90 07/16$11.35–$24.20$17.80--
$360.00Dec 18$25.00$29.10$27.05$21.65 06/30$19.60–$33.05$25.00--
$360.00Jan 15$27.00$31.40$29.20$22.25 07/10$21.35–$35.00$27.00--
$450.00Aug 21$55.50$58.70$57.10$42.20 07/14$38.15–$71.60$55.50--
$450.00Dec 18$71.90$76.20$74.05$58.50 07/10$57.60–$84.60$71.90--
$350.00Aug 21$5.50$8.10$6.80$6.40 07/17$4.57–$14.10$6.40--
$350.00Oct 16$12.50$16.20$14.35$10.47 07/15$9.30–$20.65$12.50--
$350.00Nov 20$19.10$23.50$21.30$25.90 06/17$14.90–$26.25$21.30--
$350.00Jan 15$23.50$27.10$25.30$25.80 07/16$18.70–$30.70$25.30--
$350.00Aug 20$39.50$44.50$42.00$35.47 07/01$33.50–$46.00$39.50--
$350.00Nov 19$44.50$49.50$47.00$45.10 06/03$38.25–$50.50$45.10--
$460.00Aug 21$63.60$66.00$64.80$80.30 06/17$44.35–$79.90$64.80--
$340.00Aug 21$3.50$8.20$5.85$5.30 07/16$3.45–$11.05$5.30--
$340.00Nov 20$16.00$19.60$17.80$21.80 06/26$12.65–$22.60$17.80--
$340.00Dec 18$18.30$22.30$20.30$22.49 05/22$14.60–$25.05$20.30--
$470.00Aug 21$72.10$74.50$73.30$75.10 06/04$51.35–$88.55$73.30--
$330.00Aug 21$3.00$6.40$4.70$2.90 07/09$2.50–$8.90$3.00--
$330.00Oct 16$7.70$11.10$9.40$7.31 07/15$6.20–$14.25$7.70--
$330.00Nov 20$13.20$17.50$15.35$17.90 06/08$10.65–$19.70$15.35--
$330.00Jan 15$17.00$20.80$18.90$19.00 07/16$13.75–$23.65$18.90--
$480.00Sep 18$83.00$87.50$85.25$85.40 07/16$77.00–$85.25$85.25--
$480.00Oct 16$86.10$89.50$87.80$70.10 07/10$66.85–$101.10$86.10--
$480.00Jan 15$95.00$99.30$97.15$105.10 06/23$77.95–$108.85$97.15--
$320.00Aug 21$1.20$5.60$3.40$3.40 07/17$1.95–$6.80$3.40--
$320.00Jan 15$14.50$18.90$16.70$13.00 07/15$11.75–$20.55$14.50--
$320.00Feb 19$18.00$22.50$20.25$18.70 06/29$14.60–$24.20$18.70--
$490.00Aug 21$89.80$93.00$91.40$90.90 06/04$66.45–$106.90$90.90--
$490.00Jan 15$102.70$106.80$104.75$112.80 06/23$84.40–$116.80$104.75--
$310.00Aug 21$0.30$4.80$2.55$3.50 07/17$1.70–$5.45$2.55--
$500.00Aug 21$99.10$102.00$100.55$78.00 07/13$74.40–$116.00$99.10--
$300.00Aug 21$0.25$4.00$2.13$1.05 07/10$1.48–$3.95$1.0528
$300.00Oct 16$3.00$7.50$5.25$6.00 06/29$3.25–$8.20$5.25--
$300.00Dec 18$8.50$13.30$10.90$9.60 07/16$7.40–$13.70$9.60--
$300.00May 21$18.00$23.00$20.50$24.51 06/18$15.15–$22.55$20.50--
$300.00Aug 20$22.50$27.50$25.00$20.67 07/01$19.50–$27.00$22.50--
$300.00Nov 19$26.50$31.50$29.00$29.20 06/05$23.00–$31.00$29.00--
$510.00Aug 21$108.60$111.50$110.05$112.50 06/29$83.30–$125.85$110.05--
$290.00Aug 21$0.00$4.10$2.05$2.05 06/29$1.30–$2.78$2.05--
$290.00Nov 20$5.10$9.90$7.50$5.10 07/14$5.10–$10.05$5.10--
$290.00Jan 15$8.00$12.50$10.25$10.80 06/02$7.05–$12.85$10.25--
$290.00Feb 19$11.00$15.30$13.15$11.80 07/16$9.00–$15.60$11.80--
$520.00Aug 21$118.20$121.20$119.70$122.00 06/29$91.95–$135.55$119.70--
$520.00Nov 20$124.40$128.00$126.20$135.30 06/12$103.20–$139.55$126.20--
$280.00Aug 21$0.35$4.60$2.47$0.65 07/10$1.13–$2.47$0.6513
$280.00Dec 18$5.10$9.90$7.50$6.60 05/22$5.05–$9.75$6.60--
$280.00Jan 15$6.50$10.60$8.55$6.06 07/09$5.75–$10.85$6.50--
$280.00May 21$13.50$18.00$15.75$11.64 07/09$11.55–$17.50$13.50--
$270.00Aug 21$0.00$1.60$0.80$1.65 06/26$0.80–$1.90$0.8022
$270.00Oct 16$0.30$4.70$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$4.00$8.10$6.05$5.20 06/30$4.15–$8.00$5.20--
$270.00May 21$11.00$16.00$13.50$11.00 05/22$9.90–$14.90$11.00--
$540.00Aug 21$137.70$142.00$139.85$152.00 06/11$110.40–$155.20$139.85--
$260.00Aug 21$0.00$2.05$1.02$1.40 06/25$1.02–$2.00$1.02--
$260.00Oct 16$0.00$4.20$2.10$3.17 06/25$1.55–$3.13$2.10--
$260.00Dec 18$3.00$7.20$5.10$4.30 06/30$3.35–$6.55$4.30--
$260.00May 21$9.50$14.50$12.00$11.13 05/22$8.40–$12.80$11.13--
$250.00Aug 21$0.00$4.00$2.00$1.08 07/15$0.65–$2.00$1.08--
$250.00Oct 16$0.00$4.20$2.10$2.60 06/23$1.38–$2.50$2.10--
$250.00Dec 18$2.00$5.80$3.90$5.20 06/05$2.53–$5.35$3.90--
$250.00May 21$8.00$12.50$10.25$9.38 05/22$7.05–$10.95$9.38--
$560.00Aug 21$157.50$162.00$159.75$161.50 06/29$129.30–$175.20$159.75--

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 105
Total Puts 209
Put/Call Ratio 1.99
Net Difference -104

Prior's Put/Call Breakdown

Total Calls 64
Total Puts 77
Put/Call Ratio 1.20
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 1,343
Total Puts 1,930
Average Put/Call Ratio 1.54
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