Tour v394
FFIV
F5 INC
$392.21 +1.06%
$390.00 (-0.56%)🌙
as of 07/24 08:11 PM
(7/23 18:32) ◀
|
Friday, July 24, 2026 (8:13pm)
January 2026
|
▶ (7/27 14:05)
◀ 7/24 20:13 ▶

Option Volume

Detail
ℹ
Current (07/24) 361
Calls: 268 (74%)
Puts: 93 (26%)
Prior (07/23) 333
Calls: 199 (60%)
Puts: 134 (40%)
Current vs Prior +8.41%
Calls: +34.67% (Calls)
Puts: -30.60% (Puts)
Prior 7-Day Total 3,255
Calls: 1,237 (38%)
Puts: 2,018 (62%)
Prior 7-Day Average 465
Calls: 176 (38%)
Puts: 288 (62%)
Current vs Prior 7-Day Avg -22.37%
Calls: +51.66%
Puts: -67.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/24) $889.1K
Calls: $759.7K (85%)
Puts: $129.4K (15%)
Prior (07/23) $762.9K
Calls: $417.8K (55%)
Puts: $345.1K (45%)
Current vs Prior +16.55%
Calls: +81.82%
Puts: -62.49%
Prior 7-Day Total $5.64M
Calls: $3.23M (57%)
Puts: $2.41M (43%)
Prior 7-Day Average $805.6K
Calls: $461.7K (57%)
Puts: $343.9K (43%)
Current vs Prior 7-Day Avg +10.36%
Calls: +64.54%
Puts: -62.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/24) 0.35
Prior (07/23) 0.67
Current vs Prior -48.47%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -79.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/24) 675
Calls: 370 (55%)
Puts: 305 (45%)
Prior (07/23) 1,181
Calls: 895 (76%)
Puts: 286 (24%)
Current vs Prior -42.85%
Prior 7-Day Total 7,456
Calls: 4,733 (63%)
Puts: 2,723 (37%)
Prior 7-Day Average 1,065
Calls: 676 (63%)
Puts: 389 (37%)
Current vs Prior 7-Day Avg -36.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.62% | 16.59%
Prior 13.90% | 16.66%
Current vs Prior -2.06% | -0.44%
Prior 7-Day Avg 11.29% | 16.33%
Current vs 7-Day Avg +20.58% | +1.58%
Prior 7-Day Eod 13.90% | 16.66%
Current vs 7-Day Eod -2.06% | -0.44%
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 85% of dollar volume in calls ($759.7K) vs puts ($129.4K). Extreme bullish P/C ratio of 0.35 - heavy call buying (268 calls vs 93 puts). P/C ratio dropping 48% - sentiment shifting bullish. Declining open interest (down 43%) indicates positions being closed.

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 NEUTRAL
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 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2150.0053.30$51.656.4%20.804
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.62, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2150.0053.30$51.656.4%20.804
$390.00Aug 2124.0027.90$25.9515.0%50.559
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2126.0028.90$27.4510.6%10.5262

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 129, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 216.009.70$7.8547.1%260.24--
$470.00Aug 212.255.50$3.8883.8%120.14--
$480.00Aug 211.104.80$2.95125.4%110.11--
$390.00Aug 2124.0027.90$25.9515.0%50.559
$460.00Aug 212.706.90$4.8087.5%40.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 216.008.60$7.3035.6%280.2034
$310.00Aug 210.504.10$2.30156.5%150.07--
$320.00Aug 211.504.90$3.20106.2%110.10--
$330.00Aug 212.856.00$4.4371.1%30.13--
$340.00Aug 214.306.90$5.6046.4%20.16--

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. 15 found (best R:R 10.11, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.92$9.08$0.929.87$460.92
$470.00$480.00Aug 21$0.93$9.07$0.939.75$470.93
$440.00$460.00Aug 21$3.05$16.95$3.055.56$443.05
$420.00$440.00Aug 21$5.45$14.55$5.452.67$425.45
$400.00$420.00Aug 21$7.50$12.50$7.501.67$407.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.90$9.10$0.9010.11$319.10
$340.00$330.00Aug 21$1.17$8.83$1.177.55$338.83
$330.00$320.00Aug 21$1.23$8.77$1.237.13$328.77
$350.00$340.00Aug 21$1.70$8.30$1.704.88$348.30
$370.00$350.00Aug 21$6.35$13.65$6.352.15$363.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.80, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$390.00Aug 21$25.70$25.70$14.301.80$375.70
$390.00$400.00Aug 21$5.15$5.15$4.851.06$395.15
$400.00$420.00Aug 21$7.50$7.50$12.500.60$407.50
$420.00$440.00Aug 21$5.45$5.45$14.550.37$425.45
$440.00$460.00Aug 21$3.05$3.05$16.950.18$443.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Aug 21$5.45$5.45$4.551.20$394.55
$390.00$380.00Aug 21$4.70$4.70$5.300.89$385.30
$380.00$370.00Aug 21$3.65$3.65$6.350.57$376.35
$370.00$350.00Aug 21$6.35$6.35$13.650.47$363.65
$350.00$340.00Aug 21$1.70$1.70$8.300.20$348.30

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 12.23% of stock, avg 13.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$25.95$22.00$47.95$342.05$437.9512.23%
$400.00Aug 21$20.80$27.45$48.25$351.75$448.2512.30%
$350.00Aug 21$51.65$7.30$58.95$291.05$408.9515.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.42% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$340.00Aug 21$3.88$5.60$9.48$330.52$479.48
$460.00$340.00Aug 21$4.80$5.60$10.40$329.60$470.40
$470.00$350.00Aug 21$3.88$7.30$11.18$338.82$481.18
$460.00$350.00Aug 21$4.80$7.30$12.10$337.90$472.10
$440.00$340.00Aug 21$7.85$5.60$13.45$326.55$453.45
$440.00$350.00Aug 21$7.85$7.30$15.15$334.85$455.15
$470.00$370.00Aug 21$3.88$13.65$17.53$352.47$487.53
$460.00$370.00Aug 21$4.80$13.65$18.45$351.55$478.45
$420.00$340.00Aug 21$13.30$5.60$18.90$321.10$438.90
$420.00$350.00Aug 21$13.30$7.30$20.60$329.40$440.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 7.33, avg credit $7.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.80$1.207.33$371.20$398.80
350/370400/420Aug 21$13.85$6.152.25$356.15$413.85
340/350390/400Aug 21$6.85$3.152.17$343.15$396.85
320/330350/390Aug 21$26.93$13.072.06$303.07$376.93
330/340350/390Aug 21$26.87$13.132.05$313.13$376.87
310/320350/390Aug 21$26.60$13.401.99$293.40$376.60
320/330390/400Aug 21$6.38$3.621.76$323.62$396.38
390/400470/480Aug 21$6.38$3.621.76$393.62$476.38
390/400460/470Aug 21$6.37$3.631.75$393.63$466.37
330/340390/400Aug 21$6.32$3.681.72$333.68$396.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 29.30, cheapest $0.33)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Aug 21$2.05$17.958.76
$420.00$440.00$460.00Aug 21$2.40$17.607.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.33$9.6729.30
$330.00$340.00$350.00Aug 21$0.53$9.4717.87
$380.00$390.00$400.00Aug 21$0.75$9.2512.33
$370.00$380.00$390.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$390.001:2Aug 21-$0.25$39.75
$440.00$460.001:2Aug 21-$1.75$18.25
$420.00$440.001:2Aug 21-$2.40$17.60
$400.00$420.001:2Aug 21-$5.80$14.20
$470.00$480.001:2Aug 21-$2.02$7.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$0.95$19.05
$320.00$310.001:2Aug 21-$1.40$8.60
$330.00$320.001:2Aug 21-$1.97$8.03
$340.00$330.001:2Aug 21-$3.26$6.74
$350.00$340.001:2Aug 21-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.84%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$19.000.482.0%4.84%6.83%2225
$420.00Aug 21$11.200.367.1%2.86%9.94%3--
$440.00Aug 21$6.000.2412.2%1.53%13.71%26--
$460.00Aug 21$2.700.1717.3%0.69%17.97%4--
$470.00Aug 21$2.250.1419.8%0.57%20.41%12--
$480.00Aug 21$1.100.1122.4%0.28%22.66%11--

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, 197 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 $350.00 08-21 call last traded $60.00 on 07/16 (now $50.00/$53.30) — try a limit near $51.65. Also watch the $380.00 10-16 call last traded $71.60 on 07/10 (now $41.70/$45.50) — try a limit near $43.60; the $400.00 10-16 call last traded $57.70 on 07/14 (now $31.50/$34.80) — try a limit near $33.15. Most tradeable put: the $400.00 01-15 put last traded $53.03 on 06/22 (now $47.80/$51.90) — try a limit near $49.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$24.00$27.90$25.95$49.70 07/13$23.85–$55.45$25.959
$390.00Nov 20$45.00$49.50$47.25$56.90 06/05$45.30–$73.75$47.25--
$390.00Jan 15$52.80$56.10$54.45$55.20 06/16$52.30–$80.95$54.45--
$390.00Nov 19$88.00$93.00$90.50$93.16 06/04$88.00–$116.50$90.50--
$390.00Oct 16$36.30$39.50$37.90--$37.90–$37.90—$36.308
$400.00Aug 21$19.00$22.60$20.80$32.40 07/17$19.50–$48.95$20.80225
$400.00Oct 16$31.50$34.80$33.15$57.70 07/14$31.65–$59.05$33.15116
$400.00Nov 20$40.40$45.00$42.70$64.60 07/10$40.55–$67.60$42.70--
$400.00Dec 18$44.60$48.50$46.55$64.73 07/15$44.35–$71.80$46.55--
$400.00Jan 15$47.60$51.20$49.40$53.00 06/01$47.75–$75.40$49.40--
$400.00Feb 19$53.80$58.20$56.00$63.57 07/16$54.00–$81.15$56.00--
$400.00Nov 19$83.50$88.50$86.00$90.00 07/17$83.50–$111.50$86.00--
$400.00Sep 18$25.70$29.00$27.35--$27.35–$27.35—$25.701
$380.00Aug 21$29.50$33.40$31.45$52.00 07/15$29.50–$63.00$31.45--
$380.00Oct 16$41.70$45.50$43.60$71.60 07/10$41.25–$72.10$43.607
$380.00Nov 20$50.10$54.50$52.30$76.90 07/10$50.10–$80.05$52.30--
$380.00Dec 18$54.30$58.50$56.40$81.00 07/10$53.65–$84.00$56.40--
$380.00May 21$74.00$79.00$76.50$94.00 07/07$74.25–$103.25$76.50--
$380.00Nov 19$92.50$97.50$95.00$100.00 06/05$92.50–$121.75$95.00--
$410.00Aug 21$15.00$18.90$16.95$24.85 07/16$15.25–$42.20$16.95--
$410.00Sep 18$21.90$25.40$23.65$30.57 07/16$21.40–$35.25$23.65--
$410.00Nov 20$36.00$40.50$38.25$50.50 06/02$36.20–$61.75$38.25--
$410.00Jan 15$43.20$46.50$44.85$50.50 05/26$43.70–$69.55$44.85--
$410.00Nov 19$79.50$84.50$82.00$95.00 06/29$79.50–$106.25$82.00--
$370.00Aug 21$35.50$38.50$37.00$46.77 07/16$35.35–$71.10$37.00--
$370.00Oct 16$47.40$51.50$49.45$61.00 07/16$46.65–$79.15$49.45--
$370.00Jan 15$62.50$66.70$64.60$57.70 06/18$62.35–$94.05$62.50--
$420.00Aug 21$11.20$15.40$13.30$22.00 07/17$12.20–$36.20$13.30--
$420.00Oct 16$23.30$27.00$25.15$40.50 07/07$23.65–$47.60$25.15--
$420.00Nov 20$32.10$36.50$34.30$41.40 07/16$32.45–$56.60$34.30--
$420.00Dec 18$35.80$40.00$37.90$56.58 07/06$35.90–$60.75$37.90--
$420.00Jan 15$39.00$43.00$41.00$62.20 07/10$39.45–$64.20$41.00--
$420.00Aug 20$66.00$70.50$68.25$70.00 05/26$66.50–$92.50$68.25--
$420.00Nov 19$75.00$80.00$77.50$86.46 07/02$75.50–$101.75$77.50--
$360.00Aug 21$42.50$46.30$44.40$59.06 07/17$42.35–$79.20$44.40--
$360.00Oct 16$53.70$57.00$55.35$65.50 07/16$52.55–$86.65$55.35--
$360.00Dec 18$65.30$69.50$67.40$80.12 07/02$64.50–$97.45$67.40--
$360.00Nov 19$102.50$107.50$105.00$106.00 06/15$102.00–$133.25$105.00--
$430.00Aug 21$8.30$12.20$10.25$18.92 07/17$9.65–$30.55$10.25--
$430.00Oct 16$19.60$23.50$21.55$42.17 07/09$20.20–$42.75$21.55--
$430.00Nov 20$30.00$33.20$31.60$36.05 07/16$28.90–$51.40$31.60--
$430.00Dec 18$32.50$35.90$34.20$38.50 07/16$32.65–$55.80$34.20--
$430.00Jan 15$35.00$39.00$37.00$57.25 07/15$35.80–$59.00$37.00--
$430.00Feb 19$41.10$45.30$43.20$65.14 07/09$41.95–$65.60$43.20--
$430.00May 21$52.50$57.00$54.75$71.02 07/15$53.00–$77.25$54.75--
$350.00Aug 21$50.00$53.30$51.65$60.00 07/16$49.40–$87.40$51.654
$350.00Dec 18$71.70$75.50$73.60$86.05 07/02$70.80–$104.70$73.60--
$440.00Aug 21$6.00$9.70$7.85$14.40 07/17$7.20–$25.60$7.85--
$440.00Oct 16$16.60$20.50$18.55$36.80 07/14$17.25–$38.00$18.55--
$440.00Dec 18$28.50$32.50$30.50$41.00 06/29$29.00–$50.95$30.50--
$440.00Jan 15$31.60$35.40$33.50$42.40 07/17$32.40–$54.40$33.50--
$440.00May 21$48.50$53.50$51.00$68.00 07/13$49.00–$72.75$51.00--
$340.00Nov 19$113.00$118.00$115.50$128.90 06/03$112.50–$145.00$115.50--
$450.00Aug 21$4.20$7.70$5.95$13.00 07/17$5.30–$21.55$5.95--
$450.00Oct 16$14.10$18.00$16.05$32.50 07/09$14.55–$33.60$16.05--
$450.00Nov 20$22.10$26.00$24.05$32.30 06/29$22.75–$42.45$24.05--
$450.00Dec 18$25.40$28.80$27.10$46.00 07/10$26.15–$46.65$27.10--
$450.00Jan 15$28.60$32.20$30.40$49.07 07/09$29.30–$50.10$30.40--
$450.00May 21$45.00$50.00$47.50$55.09 07/02$46.00–$68.00$47.50--
$450.00Nov 19$64.00$69.00$66.50$59.50 06/18$64.50–$88.25$64.00--
$330.00Aug 21$66.70$70.20$68.45$69.00 05/29$65.15–$105.40$68.45--
$330.00Dec 18$85.00$89.00$87.00$107.90 06/30$83.75–$119.85$87.00--
$460.00Aug 21$2.70$6.90$4.80$13.26 07/15$4.53–$17.70$4.80--
$460.00Oct 16$11.30$15.50$13.40$28.70 07/14$12.35–$29.85$13.40--
$460.00Dec 18$22.60$26.00$24.30$41.10 07/10$23.15–$42.60$24.30--
$460.00Jan 15$25.20$29.50$27.35$33.50 06/10$26.35–$45.80$27.35--
$320.00Aug 21$75.50$78.50$77.00$89.20 07/17$73.70–$114.85$77.00--
$320.00Dec 18$92.00$96.00$94.00$100.01 06/15$90.75–$128.10$94.00--
$470.00Aug 21$2.25$5.50$3.88$6.85 07/16$3.75–$14.70$3.88--
$470.00Oct 16$9.20$13.50$11.35$15.40 06/09$10.45–$26.00$11.35--
$470.00Dec 18$19.80$23.50$21.65$37.60 07/10$20.90–$38.60$21.65--
$310.00Aug 21$84.20$87.80$86.00$105.23 07/17$82.40–$124.30$86.00--
$310.00Dec 18$99.50$103.50$101.50$110.54 07/16$98.20–$136.15$101.50--
$310.00Feb 19$106.70$111.00$108.85$104.50 06/09$105.25–$141.80$106.70--
$480.00Aug 21$1.10$4.80$2.95$6.80 07/16$2.78–$11.90$2.95--
$480.00Jan 15$19.90$24.00$21.95$36.11 07/14$21.30–$38.45$21.95--
$480.00Feb 19$25.50$30.30$27.90$32.90 07/16$26.70–$44.85$27.90--
$300.00Dec 18$107.00$111.50$109.25$125.90 06/03$105.65–$144.00$109.25--
$300.00Nov 19$136.50$141.50$139.00$139.00 06/10$136.00–$171.25$139.00--
$490.00Aug 21$0.15$3.90$2.03$4.40 07/17$2.03–$9.80$2.03--
$490.00Oct 16$5.90$10.00$7.95$12.83 06/29$7.35–$19.75$7.95--
$490.00Dec 18$15.10$19.20$17.15$30.70 07/09$16.45–$31.75$17.15--
$490.00Jan 15$17.70$22.00$19.85$22.70 06/23$19.25–$34.90$19.85--
$290.00Aug 21$102.40$106.90$104.65$106.05 06/16$100.90–$143.30$104.65--
$290.00Dec 18$114.80$119.50$117.15$121.85 06/04$113.60–$152.50$117.15--
$500.00Aug 21$0.05$3.10$1.58$3.20 07/16$1.58–$8.05$1.58--
$500.00Oct 16$4.60$8.50$6.55$13.91 06/30$6.45–$17.55$6.55--
$500.00Nov 20$10.50$14.50$12.50$17.40 06/10$12.05–$25.50$12.50--
$500.00Dec 18$13.20$17.50$15.35$19.70 07/16$14.40–$28.65$15.35--
$500.00Jan 15$15.70$20.00$17.85$30.03 07/06$17.30–$31.95$17.85--
$280.00Aug 21$112.40$116.40$114.40$107.00 06/18$110.15–$152.95$112.40--
$510.00Aug 21$0.20$2.45$1.33$3.10 07/17$1.33–$6.45$1.33--
$270.00Aug 21$121.60$126.10$123.85$131.55 06/29$120.15–$162.75$123.85--
$520.00Aug 21$0.00$4.80$2.40$3.90 07/15$1.95–$5.40$2.40--
$520.00Oct 16$2.60$6.50$4.55$9.90 07/02$4.50–$13.10$4.55--
$520.00Nov 20$7.70$11.50$9.60$8.90 06/25$9.15–$20.55$8.90--
$520.00Dec 18$10.20$14.00$12.10$16.90 07/02$11.45–$23.30$12.10--
$520.00Jan 15$12.10$16.40$14.25$26.01 07/10$13.55–$26.25$14.25--
$530.00Aug 21$0.00$3.50$1.75$1.75 06/29$1.75–$4.47$1.75--
$530.00Feb 19$15.00$19.50$17.25$17.10 06/24$16.65–$29.60$17.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$20.60$23.40$22.00$20.50 07/16$12.10–$25.95$20.6047
$390.00Oct 16$30.50$33.60$32.05$31.50 06/04$19.70–$34.70$31.501
$390.00Nov 20$37.70$42.30$40.00$34.36 07/16$26.55–$42.20$37.70--
$390.00Dec 18$40.40$44.80$42.60$45.37 06/22$29.40–$44.35$42.60--
$390.00Jan 15$42.70$46.40$44.55$45.31 06/26$31.35–$46.90$44.55--
$400.00Aug 21$26.00$28.90$27.45$25.37 07/16$15.05–$31.05$26.0062
$400.00Sep 18$31.40$34.30$32.85$30.00 07/16$26.15–$35.75$31.40--
$400.00Nov 20$43.10$47.50$45.30$49.60 06/17$30.35–$47.55$45.30--
$400.00Dec 18$45.40$50.00$47.70$36.70 06/30$33.25–$49.95$45.40--
$400.00Jan 15$47.80$51.90$49.85$53.03 06/22$35.40–$52.35$49.851
$380.00Aug 21$16.00$18.60$17.30$13.55 07/17$9.50–$21.75$16.0024
$380.00Oct 16$25.80$29.90$27.85$18.41 07/15$16.65–$29.50$25.801
$380.00Nov 20$32.60$37.40$35.00$33.20 05/26$23.20–$37.10$33.20--
$380.00Dec 18$35.50$40.00$37.75$27.40 07/09$25.90–$39.75$35.50--
$380.00Jan 15$37.80$42.10$39.95$28.70 07/10$27.85–$41.70$37.80--
$380.00Sep 18$21.00$25.20$23.10--$23.10–$23.10—$21.001
$410.00Aug 21$31.50$35.00$33.25$30.00 07/16$18.35–$36.45$31.50--
$410.00Oct 16$41.30$45.50$43.40$28.85 07/09$27.25–$45.65$41.30--
$410.00Nov 20$48.60$53.00$50.80$48.30 05/26$34.60–$53.30$48.60--
$410.00Dec 18$51.50$55.30$53.40$38.70 07/10$37.50–$55.75$51.50--
$410.00Jan 15$53.60$57.60$55.60$48.20 07/17$39.70–$57.85$53.60--
$370.00Aug 21$12.50$14.80$13.65$8.00 07/13$7.35–$17.85$12.50134
$370.00Oct 16$21.50$24.70$23.10$25.02 06/26$13.75–$24.95$23.10--
$370.00Nov 20$28.30$32.90$30.60$22.70 06/30$20.10–$32.25$28.30--
$370.00May 21$44.50$49.50$47.00$36.27 07/09$35.05–$49.00$44.50--
$420.00Aug 21$38.00$41.20$39.60$23.90 07/14$22.35–$42.90$38.00--
$420.00Sep 18$42.50$47.30$44.90$40.00 07/16$36.10–$47.90$42.50--
$420.00Oct 16$48.00$51.50$49.75$37.50 07/08$31.60–$51.90$48.00--
$420.00Dec 18$57.30$61.10$59.20$43.10 07/10$42.15–$61.45$57.30--
$360.00Aug 21$9.00$12.30$10.65$6.87 07/15$5.95–$14.50$9.00--
$360.00Oct 16$17.40$22.00$19.70$17.90 07/16$11.35–$21.30$17.90--
$360.00Dec 18$26.90$31.50$29.20$21.65 06/30$19.60–$30.65$26.90--
$360.00Jan 15$29.00$33.30$31.15$22.25 07/10$21.35–$32.85$29.00--
$430.00Aug 21$45.00$48.30$46.65$42.20 07/16$26.95–$50.25$45.00--
$430.00Nov 20$60.80$65.00$62.90$68.50 06/17$43.90–$65.50$62.90--
$430.00Dec 18$63.50$67.50$65.50$47.90 07/10$46.90–$68.15$63.50--
$430.00Jan 15$65.60$69.00$67.30$61.00 07/16$49.05–$70.20$65.60--
$430.00Nov 19$88.00$92.50$90.25$86.18 05/26$73.25–$92.50$88.00--
$350.00Aug 21$6.00$8.60$7.30$6.40 07/17$4.57–$11.65$6.4034
$350.00Oct 16$14.20$18.80$16.50$10.47 07/15$9.30–$17.85$14.20--
$350.00Nov 20$20.50$25.00$22.75$25.90 06/17$14.90–$23.75$22.75--
$350.00Jan 15$25.00$29.50$27.25$25.80 07/16$18.70–$28.60$25.80--
$350.00Aug 20$41.50$46.50$44.00$35.47 07/01$33.50–$45.50$41.50--
$350.00Nov 19$46.50$51.50$49.00$45.10 06/03$38.25–$50.50$46.50--
$440.00Aug 21$52.80$56.60$54.70$34.00 07/14$32.25–$58.55$52.80--
$440.00Oct 16$60.90$65.00$62.95$48.47 07/08$41.70–$65.65$60.90--
$440.00Dec 18$70.40$73.90$72.15$53.10 07/10$52.10–$74.45$70.40--
$340.00Aug 21$4.30$6.90$5.60$5.30 07/16$3.45–$9.25$5.30--
$340.00Nov 20$17.40$22.00$19.70$21.80 06/26$12.65–$21.00$19.70--
$340.00Dec 18$19.80$24.50$22.15$22.49 05/22$14.60–$23.55$22.15--
$450.00Aug 21$61.00$64.50$62.75$42.20 07/14$38.15–$66.75$61.00--
$450.00Dec 18$77.20$80.80$79.00$58.50 07/10$57.60–$81.70$77.20--
$330.00Aug 21$2.85$6.00$4.43$2.90 07/09$2.50–$7.45$2.90--
$330.00Oct 16$8.70$13.50$11.10$7.31 07/15$6.20–$12.35$8.70--
$330.00Nov 20$14.50$19.00$16.75$17.90 06/08$10.65–$17.75$16.75--
$330.00Jan 15$18.50$22.30$20.40$19.00 07/16$13.75–$21.55$19.00--
$460.00Aug 21$69.70$73.50$71.60$80.30 06/17$44.35–$75.65$71.60--
$320.00Aug 21$1.50$4.90$3.20$3.40 07/17$1.95–$5.65$3.20--
$320.00Jan 15$15.50$20.00$17.75$13.00 07/15$11.75–$18.95$15.50--
$320.00Feb 19$19.20$23.80$21.50$18.70 06/29$14.60–$22.50$19.20--
$470.00Aug 21$78.90$82.50$80.70$75.10 06/04$51.35–$84.65$78.90--
$310.00Aug 21$0.50$4.10$2.30$3.50 07/17$1.70–$4.55$2.30--
$480.00Sep 18$90.00$94.00$92.00$85.40 07/16$77.00–$96.00$90.00--
$480.00Oct 16$92.60$96.00$94.30$70.10 07/10$66.85–$98.05$92.60--
$480.00Jan 15$100.50$104.70$102.60$105.10 06/23$77.95–$106.35$102.60--
$300.00Aug 21$0.00$3.20$1.60$1.05 07/10$1.48–$3.23$1.05--
$300.00Oct 16$3.50$8.20$5.85$6.00 06/29$3.25–$7.25$5.85--
$300.00Dec 18$9.60$14.00$11.80$9.60 07/16$7.40–$12.30$9.60--
$300.00May 21$19.00$24.00$21.50$24.51 06/18$15.15–$22.50$21.50--
$300.00Aug 20$23.50$28.50$26.00$20.67 07/01$19.50–$27.00$23.50--
$300.00Nov 19$27.50$32.50$30.00$29.20 06/05$23.00–$31.00$29.20--
$490.00Aug 21$97.60$101.00$99.30$90.90 06/04$66.45–$103.20$97.60--
$490.00Jan 15$108.50$112.80$110.65$112.80 06/23$84.40–$114.05$110.65--
$290.00Aug 21$0.00$4.10$2.05$2.05 06/29$1.30–$2.45$2.05--
$290.00Nov 20$5.80$10.50$8.15$5.10 07/14$5.10–$8.80$5.80--
$290.00Jan 15$8.50$13.20$10.85$10.80 06/02$7.05–$11.55$10.80--
$290.00Feb 19$11.50$16.10$13.80$11.80 07/16$9.00–$14.30$11.80--
$500.00Aug 21$107.00$111.00$109.00$78.00 07/13$74.40–$112.85$107.00--
$280.00Aug 21$0.00$4.20$2.10$0.65 07/10$1.13–$2.47$0.65--
$280.00Dec 18$5.70$10.50$8.10$6.60 05/22$5.05–$8.80$6.60--
$280.00Jan 15$7.00$11.40$9.20$6.06 07/09$5.75–$9.85$7.00--
$280.00May 21$14.00$19.00$16.50$11.64 07/09$11.55–$17.50$14.00--
$510.00Aug 21$116.60$120.50$118.55$112.50 06/29$83.30–$122.50$116.60--
$270.00Aug 21$0.00$2.60$1.30$1.65 06/26$0.80–$1.90$1.30--
$270.00Oct 16$0.50$5.00$2.75$3.88 06/25$1.80–$3.23$2.75--
$270.00Nov 20$3.00$7.80$5.40$4.70 07/06$3.28–$5.75$4.70--
$270.00Dec 18$4.50$8.90$6.70$5.20 06/30$4.15–$7.20$5.20--
$270.00May 21$12.00$17.00$14.50$11.00 05/22$9.90–$15.00$12.00--
$520.00Aug 21$126.30$130.50$128.40$122.00 06/29$91.95–$132.40$126.30--
$520.00Nov 20$130.70$135.00$132.85$135.30 06/12$103.20–$136.65$132.85--
$260.00Aug 21$0.00$3.90$1.95$1.40 06/25$1.02–$2.00$1.40--
$260.00Oct 16$0.10$4.70$2.40$3.17 06/25$1.55–$2.48$2.40--
$260.00Dec 18$3.00$7.50$5.25$4.30 06/30$3.35–$5.65$4.30--
$260.00May 21$10.00$15.00$12.50$11.13 05/22$8.40–$13.00$11.13--
$250.00Aug 21$0.00$3.80$1.90$1.08 07/15$0.65–$2.00$1.08--
$250.00Oct 16$0.05$4.40$2.23$2.60 06/23$1.38–$2.23$2.23--
$250.00Dec 18$2.00$6.50$4.25$5.20 06/05$2.53–$4.75$4.25--
$250.00May 21$8.50$13.50$11.00$9.38 05/22$7.05–$11.50$9.38--
$540.00Aug 21$146.00$150.50$148.25$152.00 06/11$110.40–$152.00$148.25--
$560.00Aug 21$165.80$170.00$167.90$161.50 06/29$129.30–$172.00$165.80--

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 268
Total Puts 93
Put/Call Ratio 0.35
Net Difference 175

Prior's Put/Call Breakdown

Total Calls 199
Total Puts 134
Put/Call Ratio 0.67
Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 1,237
Total Puts 2,018
Average Put/Call Ratio 1.71
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