Tour v422
FFIV
F5 INC
$407.96 +4.02%
$407.00 (-0.24%)🌙
as of 07/27 06:01 PM
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 18:35)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 3,919
Calls: 1,919 (49%)
Puts: 2,000 (51%)
Prior (07/24) 361
Calls: 268 (74%)
Puts: 93 (26%)
Current vs Prior +985.60%
Calls: +616.04% (Calls)
Puts: +2050.54% (Puts)
Prior 7-Day Total 3,352
Calls: 1,405 (42%)
Puts: 1,947 (58%)
Prior 7-Day Average 478
Calls: 200 (42%)
Puts: 278 (58%)
Current vs Prior 7-Day Avg +718.41%
Calls: +856.09%
Puts: +619.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $4.92M
Calls: $2.69M (55%)
Puts: $2.22M (45%)
Prior (07/24) $889.1K
Calls: $759.7K (85%)
Puts: $129.4K (15%)
Current vs Prior +452.92%
Calls: +254.46%
Puts: +1617.77%
Prior 7-Day Total $6.32M
Calls: $3.85M (61%)
Puts: $2.47M (39%)
Prior 7-Day Average $902.9K
Calls: $549.5K (61%)
Puts: $353.4K (39%)
Current vs Prior 7-Day Avg +444.50%
Calls: +390.10%
Puts: +529.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.04
Prior (07/24) 0.35
Current vs Prior +200.34%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -31.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 7,932
Calls: 4,835 (61%)
Puts: 3,097 (39%)
Prior (07/24) 675
Calls: 370 (55%)
Puts: 305 (45%)
Current vs Prior +1075.11%
Prior 7-Day Total 6,930
Calls: 4,619 (67%)
Puts: 2,311 (33%)
Prior 7-Day Average 990
Calls: 659 (67%)
Puts: 330 (33%)
Current vs Prior 7-Day Avg +701.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.66% | 17.86%
Prior 13.62% | 16.59%
Current vs Prior +7.66% | +7.67%
Prior 7-Day Avg 12.62% | 16.64%
Current vs 7-Day Avg +16.11% | +7.30%
Prior 7-Day Eod 13.62% | 16.59%
Current vs 7-Day Eod +7.66% | +7.67%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior -61.58% | -41.81%
Prior 7-Day Avg 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -61.58% | -41.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 453% vs prior. Dollar volume significantly above 7-day average (444% higher). Unusually high activity with volume up 986% vs prior - elevated interest. Volume explosion - 720% above 7-day average (3,919 vs avg 478).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.2%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2172.7077.70$75.206.6%10.881
$360.00Aug 2157.0062.00$59.508.4%--0.8121
$370.00Aug 2149.4054.40$51.909.6%90.7752
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2172.7077.70$75.206.6%10.83--
$470.00Aug 2164.6069.50$67.057.3%50.813
$430.00Aug 2136.5040.00$38.259.2%20.5881
$450.00Aug 2148.8053.80$51.309.7%10.703

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. 13 found (avg delta 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2172.7077.70$75.206.6%10.881
$360.00Aug 2157.0062.00$59.508.4%--0.8121
$370.00Aug 2149.4054.40$51.909.6%90.7752
$380.00Aug 2142.5047.50$45.0011.1%10.7126
$390.00Aug 2137.0042.00$39.5012.7%130.6513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2172.7077.70$75.206.6%10.83--
$470.00Aug 2164.6069.50$67.057.3%50.813
$450.00Aug 2148.8053.80$51.309.7%10.703
$440.00Aug 2141.7046.60$44.1511.1%10.6410
$430.00Aug 2136.5040.00$38.259.2%20.5881

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.5K, top 597)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 214.507.30$5.9047.5%5250.18235
$430.00Aug 2116.8021.80$19.3025.9%1640.4273
$400.00Aug 2130.5035.40$32.9514.9%1200.60227
$440.00Aug 2113.6017.30$15.4523.9%800.37274
$450.00Aug 219.4014.20$11.8040.7%730.31373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 217.109.50$8.3028.9%5970.2014
$350.00Aug 215.909.30$7.6044.7%4160.1762
$400.00Aug 2120.4024.10$22.2516.6%1050.4163
$330.00Aug 213.004.10$3.5531.0%960.10311
$390.00Aug 2116.0020.90$18.4526.6%500.3546

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. 20 found (best R:R 13.29, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Aug 21$0.85$9.15$0.8510.76$470.85
$450.00$460.00Aug 21$2.10$7.90$2.103.76$452.10
$460.00$470.00Aug 21$2.95$7.05$2.952.39$462.95
$440.00$450.00Aug 21$3.65$6.35$3.651.74$443.65
$410.00$420.00Aug 21$3.85$6.15$3.851.60$413.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.70$9.30$0.7013.29$359.30
$340.00$330.00Aug 21$1.35$8.65$1.356.41$338.65
$370.00$360.00Aug 21$1.95$8.05$1.954.13$368.05
$350.00$340.00Aug 21$2.70$7.30$2.702.70$347.30
$380.00$370.00Aug 21$3.70$6.30$3.701.70$376.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 4.41, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$360.00Aug 21$15.70$15.70$4.303.65$355.70
$360.00$370.00Aug 21$7.60$7.60$2.403.17$367.60
$370.00$380.00Aug 21$6.90$6.90$3.102.23$376.90
$390.00$400.00Aug 21$6.55$6.55$3.451.90$396.55
$380.00$390.00Aug 21$5.50$5.50$4.501.22$385.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$8.15$8.15$1.854.41$471.85
$470.00$450.00Aug 21$15.75$15.75$4.253.71$454.25
$450.00$440.00Aug 21$7.15$7.15$2.852.51$442.85
$430.00$420.00Aug 21$6.70$6.70$3.302.03$423.30
$440.00$430.00Aug 21$5.90$5.90$4.101.44$434.10

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. 13 found (cheapest 13.52% of stock, avg 15.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$28.30$26.85$55.15$354.85$465.1513.52%
$400.00Aug 21$32.95$22.25$55.20$344.80$455.2013.53%
$420.00Aug 21$24.45$31.55$56.00$364.00$476.0013.73%
$430.00Aug 21$19.30$38.25$57.55$372.45$487.5514.11%
$390.00Aug 21$39.50$18.45$57.95$332.05$447.9514.20%
$380.00Aug 21$45.00$13.95$58.95$321.05$438.9514.45%
$440.00Aug 21$15.45$44.15$59.60$380.40$499.6014.61%
$370.00Aug 21$51.90$10.25$62.15$307.85$432.1515.23%
$450.00Aug 21$11.80$51.30$63.10$386.90$513.1015.47%
$360.00Aug 21$59.50$8.30$67.80$292.20$427.8016.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.89% of stock, avg 8.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$370.00Aug 21$9.70$10.25$19.95$350.05$479.95
$450.00$370.00Aug 21$11.80$10.25$22.05$347.95$472.05
$460.00$380.00Aug 21$9.70$13.95$23.65$356.35$483.65
$440.00$370.00Aug 21$15.45$10.25$25.70$344.30$465.70
$450.00$380.00Aug 21$11.80$13.95$25.75$354.25$475.75
$460.00$390.00Aug 21$9.70$18.45$28.15$361.85$488.15
$440.00$380.00Aug 21$15.45$13.95$29.40$350.60$469.40
$430.00$370.00Aug 21$19.30$10.25$29.55$340.45$459.55
$450.00$390.00Aug 21$11.80$18.45$30.25$359.75$480.25
$460.00$400.00Aug 21$9.70$22.25$31.95$368.05$491.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 39.00, avg credit $7.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.75$0.2539.00$400.25$429.75
380/390420/430Aug 21$9.65$0.3527.57$380.35$429.65
340/350370/380Aug 21$9.60$0.4024.00$340.40$379.60
340/350390/400Aug 21$9.25$0.7512.33$340.75$399.25
380/390400/410Aug 21$9.15$0.8510.76$380.85$409.15
330/340360/370Aug 21$8.95$1.058.52$331.05$368.95
390/400420/430Aug 21$8.95$1.058.52$391.05$428.95
370/380420/430Aug 21$8.85$1.157.70$371.15$428.85
410/420430/440Aug 21$8.55$1.455.90$411.45$438.55
360/370390/400Aug 21$8.50$1.505.67$361.50$398.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.20$9.8049.00
$360.00$370.00$380.00Aug 21$0.70$9.3013.29
$400.00$410.00$420.00Aug 21$0.80$9.2011.50
$420.00$430.00$440.00Aug 21$1.30$8.706.69
$370.00$380.00$390.00Aug 21$1.40$8.606.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.10$9.9099.00
$370.00$380.00$390.00Aug 21$0.80$9.2011.50
$390.00$400.00$410.00Aug 21$0.80$9.2011.50
$350.00$360.00$370.00Aug 21$1.25$8.757.00
$430.00$440.00$450.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.20, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$3.80$6.20
$470.00$480.001:2Aug 21-$5.05$4.95
$450.00$460.001:2Aug 21-$7.60$2.40
$440.00$450.001:2Aug 21-$8.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$2.20$7.80
$350.00$340.001:2Aug 21-$2.20$7.80
$370.00$360.001:2Aug 21-$6.35$3.65
$380.00$370.001:2Aug 21-$6.55$3.45
$360.00$350.001:2Aug 21-$6.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.37%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$26.000.540.5%6.37%6.87%3218
$420.00Aug 21$23.000.483.0%5.64%8.59%2955
$430.00Aug 21$16.800.425.4%4.12%9.52%16473
$440.00Aug 21$13.600.377.8%3.33%11.19%80274
$450.00Aug 21$9.400.3110.3%2.30%12.61%73373
$460.00Aug 21$7.200.2712.8%1.76%14.52%1815
$480.00Aug 21$4.500.1817.7%1.10%18.76%525235
$470.00Aug 21$4.300.2115.2%1.05%16.26%2020

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 449 vol/day, 167 traded recently)

FFIV averages only 449 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 $320.00 12-18 call last traded $100.01 on 06/15 (now $106.80/$111.80) — try a limit near $106.80. Also watch the $330.00 01-15 call last traded $88.50 on 07/24 (now $102.30/$107.30) — try a limit near $102.30; the $330.00 12-18 call last traded $107.90 on 06/30 (now $99.00/$104.00) — try a limit near $101.50. Most tradeable put: the $520.00 11-20 put last traded $135.30 on 06/12 (now $117.20/$122.20) — try a limit near $119.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$26.00$30.60$28.30$24.58 07/22$15.25–$42.20$26.0018
$410.00Sep 18$32.60$37.60$35.10$30.57 07/16$21.40–$35.25$32.601
$410.00Oct 16$38.40$43.40$40.90$27.05 07/24$27.45–$53.15$38.403
$410.00Nov 20$47.60$52.60$50.10$50.50 06/02$36.20–$61.75$50.103
$410.00Nov 19$89.00$99.00$94.00$95.00 06/29$79.50–$106.25$94.009
$410.00Dec 18$51.00$56.00$53.50--$53.50–$53.50—$51.001
$410.00Jan 15$55.50$60.40$57.95--$57.95–$57.95—$55.506
$400.00Aug 21$30.50$35.40$32.95$20.00 07/24$19.50–$48.95$30.50227
$400.00Sep 18$37.50$42.50$40.00$25.90 07/24$25.70–$40.85$37.50133
$400.00Oct 16$43.40$48.40$45.90$31.20 07/24$31.65–$59.05$43.40122
$400.00Nov 20$53.30$58.30$55.80$64.60 07/10$40.55–$67.60$55.804
$400.00Dec 18$56.10$61.10$58.60$50.00 07/23$44.35–$71.80$56.1044
$400.00Jan 15$60.10$65.10$62.60$49.60 07/23$47.75–$75.40$60.103
$400.00Feb 19$65.70$70.70$68.20$63.57 07/16$54.00–$81.15$65.702
$400.00Nov 19$94.00$104.00$99.00$90.00 07/17$83.50–$111.50$94.003
$420.00Aug 21$23.00$25.90$24.45$12.37 07/24$12.20–$36.20$23.0055
$420.00Oct 16$34.10$39.10$36.60$40.50 07/07$23.65–$47.60$36.604
$420.00Nov 20$43.80$48.80$46.30$41.40 07/16$32.45–$56.60$43.8060
$420.00Dec 18$47.10$52.10$49.60$36.95 07/24$35.90–$60.75$47.106
$420.00Jan 15$50.90$55.90$53.40$42.20 07/23$39.45–$64.20$50.90194
$420.00Nov 19$85.00$95.00$90.00$86.46 07/02$75.50–$101.75$86.463
$420.00Aug 20$76.00$85.00$80.50--$80.50–$80.50—$76.001
$390.00Aug 21$37.00$42.00$39.50$23.80 07/24$23.85–$55.45$37.0013
$390.00Sep 18$43.30$48.30$45.80$30.40 07/24$30.15–$46.45$43.301
$390.00Oct 16$48.60$53.60$51.10$35.85 07/24$36.05–$65.60$48.6010
$390.00Nov 20$57.30$62.30$59.80$56.90 06/05$45.30–$73.75$57.302
$390.00Jan 15$65.30$70.30$67.80$54.80 07/23$52.30–$80.95$65.309
$390.00Nov 19$99.00$108.00$103.50$93.16 06/04$88.00–$116.50$99.0013
$390.00Dec 18$61.40$66.40$63.90--$63.90–$63.90—$61.402
$430.00Aug 21$16.80$21.80$19.30$14.80 07/22$9.65–$30.55$16.8073
$430.00Oct 16$29.20$34.10$31.65$42.17 07/09$20.20–$42.75$31.6510
$430.00Nov 20$38.40$43.40$40.90$36.05 07/16$28.90–$51.40$38.401
$430.00Dec 18$42.40$47.40$44.90$38.50 07/16$32.65–$55.80$42.401
$430.00Jan 15$46.00$51.00$48.50$38.50 07/23$35.80–$59.00$46.004
$430.00Feb 19$52.20$57.20$54.70$65.14 07/09$41.95–$65.60$54.704
$430.00May 21$61.00$71.00$66.00$71.02 07/15$53.00–$77.25$66.001
$380.00Aug 21$42.50$47.50$45.00$52.00 07/15$29.50–$63.00$45.0026
$380.00Oct 16$54.20$59.20$56.70$40.92 07/24$41.25–$72.10$54.2024
$380.00Nov 20$63.20$68.20$65.70$76.90 07/10$50.10–$80.05$65.701
$380.00Dec 18$66.90$71.90$69.40$81.00 07/10$53.65–$84.00$69.4046
$380.00May 21$85.00$94.80$89.90$94.00 07/07$74.25–$103.25$89.9010
$380.00Nov 19$104.00$113.00$108.50$100.00 06/05$92.50–$121.75$104.001
$380.00Jan 15$70.10$75.10$72.60--$72.60–$72.60—$70.102
$440.00Aug 21$13.60$17.30$15.45$7.60 07/24$7.20–$25.60$13.60274
$440.00Oct 16$26.00$31.00$28.50$36.80 07/14$17.25–$38.00$28.5055
$440.00Dec 18$38.40$43.40$40.90$41.00 06/29$29.00–$50.95$40.904
$440.00Jan 15$41.80$46.80$44.30$42.40 07/17$32.40–$54.40$42.402
$440.00May 21$57.00$67.00$62.00$68.00 07/13$49.00–$72.75$62.001
$370.00Aug 21$49.40$54.40$51.90$46.77 07/16$35.35–$71.10$49.4052
$370.00Oct 16$60.40$65.40$62.90$61.00 07/16$46.65–$79.15$61.0026
$370.00Jan 15$76.10$81.10$78.60$57.70 06/18$62.35–$94.05$76.102
$370.00Dec 18$72.60$77.60$75.10--$75.10–$75.10—$72.608
$450.00Aug 21$9.40$14.20$11.80$9.20 07/22$5.30–$21.55$9.40373
$450.00Oct 16$21.40$26.40$23.90$32.50 07/09$14.55–$33.60$23.904
$450.00Nov 20$30.90$35.90$33.40$32.30 06/29$22.75–$42.45$32.3024
$450.00Dec 18$33.20$38.20$35.70$26.65 07/24$26.15–$46.65$33.2010
$450.00Jan 15$38.00$43.00$40.50$30.43 07/24$29.30–$50.10$38.0030
$450.00May 21$53.00$63.00$58.00$55.09 07/02$46.00–$68.00$55.093
$450.00Nov 19$73.00$83.00$78.00$59.50 06/18$64.50–$88.25$73.002
$360.00Aug 21$57.00$62.00$59.50$45.70 07/23$42.35–$79.20$57.0021
$360.00Oct 16$66.80$71.80$69.30$58.20 07/23$52.55–$86.65$66.8076
$360.00Dec 18$79.10$84.10$81.60$80.12 07/02$64.50–$97.45$80.128
$360.00Nov 19$114.00$124.00$119.00$106.00 06/15$102.00–$133.25$114.003
$460.00Aug 21$7.20$12.20$9.70$5.00 07/24$4.53–$17.70$7.2015
$460.00Oct 16$19.60$23.20$21.40$28.70 07/14$12.35–$29.85$21.403
$460.00Dec 18$30.40$35.30$32.85$23.70 07/24$23.15–$42.60$30.4012
$460.00Jan 15$34.10$39.00$36.55$33.50 06/10$26.35–$45.80$34.101
$460.00Feb 19$40.30$45.30$42.80$46.60 07/20$32.15–$52.50$42.804
$350.00Aug 21$64.50$69.50$67.00$48.80 07/24$49.40–$87.40$64.506
$350.00Dec 18$85.50$90.50$88.00$86.05 07/02$70.80–$104.70$86.0514
$350.00Oct 16$73.80$78.80$76.30--$76.30–$76.30—$73.802
$470.00Aug 21$4.30$9.20$6.75$3.76 07/24$3.75–$14.70$4.3020
$470.00Oct 16$15.40$20.40$17.90$15.40 06/09$10.45–$26.00$15.405
$470.00Dec 18$28.20$33.20$30.70$37.60 07/10$20.90–$38.60$30.70318
$340.00Nov 19$125.00$135.00$130.00$128.90 06/03$112.50–$145.00$128.901
$340.00Aug 21$72.70$77.70$75.20--$75.20–$75.20—$72.701
$340.00Oct 16$81.20$86.20$83.70--$83.70–$83.70—$81.205
$340.00Nov 20$88.70$93.70$91.20--$91.20–$91.20—$88.702
$340.00Dec 18$92.00$97.00$94.50--$94.50–$94.50—$92.0025
$480.00Aug 21$4.50$7.30$5.90$3.06 07/24$2.78–$11.90$4.50235
$480.00Jan 15$28.40$33.40$30.90$36.11 07/14$21.30–$38.45$30.907
$480.00Feb 19$35.20$38.90$37.05$32.90 07/16$26.70–$44.85$35.208
$480.00Oct 16$12.80$17.80$15.30--$15.30–$15.30—$12.802
$330.00Aug 21$81.70$86.70$84.20$69.00 05/29$65.15–$105.40$81.701
$330.00Dec 18$99.00$104.00$101.50$107.90 06/30$83.75–$119.85$101.5082
$330.00Jan 15$102.30$107.30$104.80$88.50 07/24$86.70–$122.35$102.301
$330.00Oct 16$89.00$94.00$91.50--$91.50–$91.50—$89.0014
$330.00Nov 20$95.90$100.90$98.40--$98.40–$98.40—$95.901
$490.00Aug 21$2.90$6.40$4.65$4.40 07/17$2.03–$9.80$4.4026
$490.00Oct 16$10.10$15.10$12.60$7.68 07/24$7.35–$19.75$10.107
$490.00Dec 18$22.10$27.10$24.60$30.70 07/09$16.45–$31.75$24.602
$490.00Jan 15$25.50$30.50$28.00$22.70 06/23$19.25–$34.90$25.501
$320.00Aug 21$91.10$96.10$93.60$89.20 07/17$73.70–$114.85$91.10138
$320.00Dec 18$106.80$111.80$109.30$100.01 06/15$90.75–$128.10$106.8052
$320.00Oct 16$97.10$102.10$99.60--$99.60–$99.60—$97.1066
$320.00Nov 20$103.40$108.40$105.90--$105.90–$105.90—$103.403
$500.00Aug 21$3.40$4.90$4.15$2.87 07/23$1.58–$8.05$3.4014
$500.00Oct 16$8.00$13.00$10.50$8.80 07/22$6.45–$17.55$8.804
$500.00Nov 20$17.70$20.60$19.15$17.40 06/10$12.05–$25.50$17.702
$500.00Dec 18$20.40$25.40$22.90$19.70 07/16$14.40–$28.65$20.403
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$25.00$28.70$26.85$32.30 07/23$18.35–$36.45$26.8514
$410.00Oct 16$35.10$40.00$37.55$28.85 07/09$27.25–$45.65$35.104
$410.00Dec 18$44.90$49.90$47.40$38.70 07/10$37.50–$55.75$44.902
$410.00Jan 15$48.30$51.50$49.90$48.20 07/17$39.70–$57.85$48.301
$410.00Nov 20$42.80$47.80$45.30--$45.30–$45.30—$42.8013
$400.00Aug 21$20.40$24.10$22.25$29.80 07/24$15.05–$30.35$22.2563
$400.00Sep 18$25.40$29.20$27.30$30.00 07/16$26.15–$35.75$27.301
$400.00Oct 16$29.60$34.50$32.05$38.90 07/24$23.30–$39.85$32.057
$400.00Nov 20$38.00$43.00$40.50$49.60 06/17$30.35–$47.55$40.5016
$400.00Dec 18$39.60$44.60$42.10$36.70 06/30$33.25–$49.95$39.606
$400.00Jan 15$43.10$45.90$44.50$52.70 07/24$35.40–$52.35$44.503
$420.00Aug 21$29.30$33.80$31.55$31.90 07/21$22.35–$42.90$31.5535
$420.00Sep 18$36.00$39.50$37.75$40.00 07/16$36.10–$47.90$37.7583
$420.00Oct 16$40.30$45.20$42.75$37.50 07/08$31.60–$51.90$40.301
$420.00Dec 18$50.30$55.30$52.80$43.10 07/10$42.15–$61.45$50.302
$390.00Aug 21$16.00$20.90$18.45$23.70 07/24$12.10–$24.45$18.4546
$390.00Sep 18$20.40$25.30$22.85$27.75 07/24$21.80–$29.65$22.854
$390.00Oct 16$25.30$30.20$27.75$33.35 07/24$19.70–$34.70$27.754
$390.00Nov 20$32.10$37.10$34.60$34.36 07/16$26.55–$42.20$34.361
$390.00Dec 18$35.20$40.20$37.70$45.37 06/22$29.40–$44.35$37.7015
$390.00Jan 15$38.20$43.10$40.65$46.90 07/24$31.35–$46.90$40.653
$430.00Aug 21$36.50$40.00$38.25$42.20 07/22$26.95–$50.25$38.2581
$430.00Nov 20$52.90$57.90$55.40$68.50 06/17$43.90–$65.50$55.406
$430.00Dec 18$55.80$60.80$58.30$47.90 07/10$46.90–$68.15$55.803
$430.00Jan 15$58.00$63.00$60.50$61.00 07/16$49.05–$70.20$60.5011
$430.00Nov 19$80.00$90.00$85.00--$85.00–$85.00—$80.001
$380.00Aug 21$12.00$15.90$13.95$19.30 07/24$9.50–$19.70$13.9525
$380.00Sep 18$16.70$20.50$18.60$22.80 07/24$18.30–$24.70$18.602
$380.00Oct 16$22.00$24.80$23.40$28.57 07/24$16.65–$29.50$23.404
$380.00Dec 18$30.50$35.50$33.00$31.60 07/20$25.90–$39.75$31.602
$380.00Jan 15$32.60$37.60$35.10$28.70 07/10$27.85–$41.70$32.602
$380.00Nov 20$28.40$33.40$30.90--$30.90–$30.90—$28.403
$440.00Aug 21$41.70$46.60$44.15$34.00 07/14$32.25–$58.55$41.7010
$440.00Oct 16$51.90$56.80$54.35$48.47 07/08$41.70–$65.65$51.9084
$440.00Dec 18$61.70$66.70$64.20$53.10 07/10$52.10–$74.45$61.703
$440.00Jan 15$65.40$68.50$66.95--$66.95–$66.95—$65.405
$370.00Aug 21$8.10$12.40$10.25$15.00 07/24$7.35–$16.50$10.25134
$370.00Oct 16$17.60$22.60$20.10$25.02 06/26$13.75–$24.95$20.103
$370.00Nov 20$23.90$28.90$26.40$22.70 06/30$20.10–$32.25$23.904
$370.00May 21$38.00$48.00$43.00$36.27 07/09$35.05–$49.00$38.001
$450.00Aug 21$48.80$53.80$51.30$42.20 07/14$38.15–$66.75$48.803
$450.00Dec 18$67.90$72.90$70.40$58.50 07/10$57.60–$81.70$67.903
$360.00Aug 21$7.10$9.50$8.30$9.80 07/22$5.95–$12.25$8.3014
$360.00Oct 16$13.60$18.60$16.10$17.90 07/16$11.35–$21.30$16.1020
$360.00Dec 18$22.50$27.50$25.00$21.65 06/30$19.60–$30.65$22.502
$360.00Jan 15$25.90$30.90$28.40$22.25 07/10$21.35–$32.85$25.901
$360.00Nov 20$20.20$25.20$22.70--$22.70–$22.70—$20.201
$460.00Aug 21$56.80$61.80$59.30$80.30 06/17$44.35–$75.65$59.301
$350.00Aug 21$5.90$9.30$7.60$8.00 07/24$4.57–$8.95$7.6062
$350.00Sep 18$8.90$12.00$10.45$12.40 07/24$10.05–$14.20$10.454
$350.00Oct 16$10.50$15.50$13.00$10.47 07/15$9.30–$17.85$10.5097
$350.00Nov 20$16.90$21.90$19.40$21.50 07/21$14.90–$23.75$19.407
$350.00Jan 15$22.60$25.90$24.25$23.80 07/21$18.70–$28.60$23.801
$350.00Aug 20$35.00$45.00$40.00$35.47 07/01$33.50–$45.50$35.473
$350.00Nov 19$41.10$51.00$46.05$45.10 06/03$38.25–$50.50$45.1010
$350.00Dec 18$19.80$24.80$22.30--$22.30–$22.30—$19.801
$470.00Aug 21$64.60$69.50$67.05$75.10 06/04$51.35–$84.65$67.053
$340.00Aug 21$3.40$6.40$4.90$6.01 07/24$3.45–$7.05$4.90120
$340.00Nov 20$14.00$19.00$16.50$21.80 06/26$12.65–$21.00$16.502
$340.00Dec 18$16.40$21.40$18.90--$18.90–$18.90—$16.4018
$340.00Nov 19$37.00$47.00$42.00--$42.00–$42.00—$37.001
$480.00Sep 18$76.30$81.30$78.80$85.40 07/16$77.00–$96.00$78.801
$480.00Oct 16$79.20$84.20$81.70$70.10 07/10$66.85–$98.05$79.201
$480.00Jan 15$90.50$95.50$93.00$105.10 06/23$77.95–$106.35$93.004
$330.00Aug 21$3.00$4.10$3.55$4.41 07/24$2.50–$5.75$3.55311
$330.00Oct 16$6.00$11.00$8.50$7.31 07/15$6.20–$12.25$7.311
$330.00Nov 20$11.50$16.50$14.00$17.90 06/08$10.65–$17.75$14.002
$330.00Jan 15$15.50$20.50$18.00$17.90 07/21$13.75–$21.55$17.904
$330.00Dec 18$13.50$18.50$16.00--$16.00–$16.00—$13.5027
$490.00Aug 21$81.60$86.60$84.10$90.90 06/04$66.45–$103.20$84.102
$490.00Jan 15$97.60$102.60$100.10$112.80 06/23$84.40–$114.05$100.1012
$320.00Aug 21$1.95$3.00$2.48$3.11 07/24$1.95–$4.40$2.48105
$320.00Jan 15$12.90$17.90$15.40$13.00 07/15$11.75–$18.95$13.001
$320.00Feb 19$16.30$21.30$18.80$18.70 06/29$14.60–$22.50$18.701
$320.00Oct 16$4.50$9.50$7.00--$7.00–$7.00—$4.501
$320.00Nov 20$9.00$14.00$11.50--$11.50–$11.50—$9.007
$320.00Dec 18$11.10$16.10$13.60--$13.60–$13.60—$11.10157
$500.00Aug 21$90.40$95.40$92.90$78.00 07/13$74.40–$112.85$90.402
$310.00Aug 21$1.70$4.80$3.25$2.25 07/24$1.70–$3.25$2.2540
$310.00Oct 16$3.00$8.00$5.50--$5.50–$5.50—$3.0010
$310.00Nov 20$8.40$13.30$10.85--$10.85–$10.85—$8.409
$310.00Dec 18$9.00$14.00$11.50--$11.50–$11.50—$9.007
$510.00Aug 21$100.10$105.10$102.60$112.50 06/29$83.30–$122.50$102.601
$300.00Aug 21$0.80$1.80$1.30$1.60 07/22$1.30–$2.65$1.3048
$300.00Oct 16$2.00$7.00$4.50$6.00 06/29$3.25–$6.15$4.50106
$300.00Dec 18$7.10$12.10$9.60$9.60 07/16$7.40–$12.30$9.6063
$300.00May 21$14.00$24.00$19.00$24.51 06/18$15.15–$22.50$19.003
$300.00Aug 20$19.00$29.00$24.00$20.67 07/01$19.50–$27.00$20.673
$300.00Nov 19$23.00$33.00$28.00$29.20 06/05$23.00–$31.00$28.001
$300.00Nov 20$6.80$11.80$9.30--$9.30–$9.30—$6.805
$520.00Aug 21$109.70$114.70$112.20$122.00 06/29$91.95–$132.40$112.204
$520.00Nov 20$117.20$122.20$119.70$135.30 06/12$103.20–$136.65$119.701
$290.00Aug 21$0.70$4.20$2.45$2.05 06/29$1.30–$2.45$2.056
$290.00Sep 18$0.00$4.80$2.40$3.50 07/23$2.30–$3.33$2.401
$290.00Nov 20$4.10$9.10$6.60$5.10 07/14$5.10–$8.80$5.1010
$290.00Dec 18$5.70$10.70$8.20$8.60 07/20$6.20–$10.75$8.2040
$290.00Jan 15$7.00$12.00$9.50$10.80 06/02$7.05–$11.55$9.501
$290.00Feb 19$9.30$14.30$11.80$11.80 07/16$9.00–$14.30$11.801
$290.00Oct 16$1.00$6.00$3.50--$3.50–$3.50—$1.004
$280.00Aug 21$0.05$3.80$1.92$0.90 07/22$1.13–$2.47$0.9060

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,919
Total Puts 2,000
Put/Call Ratio 1.04
Net Difference -81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,405
Total Puts 1,947
Average Put/Call Ratio 1.53
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