Tour v452
FFIV
F5 INC
$403.46 -1.10%
$405.00 (+0.38%)🌙
as of 07/28 06:35 PM
(7/27 18:01) ◀
|
Tuesday, July 28, 2026 (6:35pm)
January 2026
|
▶ (7/29 18:36)
◀ 7/28 18:35 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,038
Calls: 708 (35%)
Puts: 1,330 (65%)
Prior (07/27) 3,919
Calls: 1,919 (49%)
Puts: 2,000 (51%)
Current vs Prior -48.00%
Calls: -63.11% (Calls)
Puts: -33.50% (Puts)
Prior 7-Day Total 6,525
Calls: 2,896 (44%)
Puts: 3,629 (56%)
Prior 7-Day Average 932
Calls: 413 (44%)
Puts: 518 (56%)
Current vs Prior 7-Day Avg +118.64%
Calls: +71.13%
Puts: +156.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.53M
Calls: $1.80M (51%)
Puts: $1.73M (49%)
Prior (07/27) $4.92M
Calls: $2.69M (55%)
Puts: $2.22M (45%)
Current vs Prior -28.17%
Calls: -33.22%
Puts: -22.05%
Prior 7-Day Total $9.36M
Calls: $5.28M (56%)
Puts: $4.09M (44%)
Prior 7-Day Average $1.34M
Calls: $753.8K (56%)
Puts: $583.9K (44%)
Current vs Prior 7-Day Avg +163.97%
Calls: +138.54%
Puts: +196.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.88
Prior (07/27) 1.04
Current vs Prior +80.25%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +19.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 5,170
Calls: 2,955 (57%)
Puts: 2,215 (43%)
Prior (07/27) 7,932
Calls: 4,835 (61%)
Puts: 3,097 (39%)
Current vs Prior -34.82%
Prior 7-Day Total 13,557
Calls: 8,825 (65%)
Puts: 4,732 (35%)
Prior 7-Day Average 1,936
Calls: 1,260 (65%)
Puts: 676 (35%)
Current vs Prior 7-Day Avg +166.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.17% | 14.16%
Prior 14.66% | 17.86%
Current vs Prior -30.59% | -20.68%
Prior 7-Day Avg 14.17% | 17.10%
Current vs 7-Day Avg -28.19% | -17.15%
Prior 7-Day Eod 14.66% | 17.86%
Current vs 7-Day Eod -30.59% | -20.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.60% | 12.75%
Calls: 13.98% | 12.48%
Puts: 11.24% | 13.02%
Current vs 7-Day Avg -57.87% | -38.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (164% higher). Below-average activity with volume down 48% vs prior. Volume explosion - 119% above 7-day average (2,038 vs avg 932). Extreme bearish P/C ratio of 1.88 - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
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 6 of results (avg 5.6%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2173.3077.00$75.154.9%10.92--
$350.00Aug 2154.7058.60$56.656.9%60.896
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2157.6060.40$59.004.7%30.871
$470.00Aug 2166.4069.90$68.155.1%50.898
$440.00Aug 2140.6043.00$41.805.7%20.7611
$450.00Aug 2148.7051.70$50.206.0%10.824

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. 12 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2173.3077.00$75.154.9%10.92--
$350.00Aug 2154.7058.60$56.656.9%60.896
$380.00Aug 2130.7034.00$32.3510.2%40.7227
$390.00Aug 2123.6027.50$25.5515.3%30.6426
$400.00Aug 2118.2021.70$19.9517.5%700.55297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2166.4069.90$68.155.1%50.898
$460.00Aug 2157.6060.40$59.004.7%30.871
$450.00Aug 2148.7051.70$50.206.0%10.824
$440.00Aug 2140.6043.00$41.805.7%20.7611
$430.00Aug 2132.3035.90$34.1010.6%40.7080

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 856, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 217.009.20$8.1027.2%1320.30175
$450.00Aug 213.105.50$4.3055.8%1290.18403
$440.00Aug 214.507.40$5.9548.7%770.24276
$400.00Aug 2118.2021.70$19.9517.5%700.55297
$410.00Aug 2113.4016.30$14.8519.5%180.4637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 219.1012.80$10.9533.8%1000.3663
$340.00Aug 210.502.35$1.43129.4%570.07125
$350.00Aug 210.504.70$2.60161.5%550.11336
$360.00Aug 212.505.80$4.1579.5%460.16495
$330.00Aug 210.802.90$1.85113.5%440.07393

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 36.04, avg 6.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Aug 21$0.27$9.73$0.2736.04$470.27
$460.00$470.00Aug 21$0.43$9.57$0.4322.26$460.43
$450.00$460.00Aug 21$1.45$8.55$1.455.90$451.45
$440.00$450.00Aug 21$1.65$8.35$1.655.06$441.65
$430.00$440.00Aug 21$2.15$7.85$2.153.65$432.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$1.17$8.83$1.177.55$348.83
$370.00$360.00Aug 21$1.40$8.60$1.406.14$368.60
$360.00$350.00Aug 21$1.55$8.45$1.555.45$358.45
$380.00$370.00Aug 21$2.30$7.70$2.303.35$377.70
$390.00$380.00Aug 21$3.10$6.90$3.102.23$386.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 12.33, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 21$18.50$18.50$1.5012.33$348.50
$350.00$380.00Aug 21$24.30$24.30$5.704.26$374.30
$380.00$390.00Aug 21$6.80$6.80$3.202.13$386.80
$390.00$400.00Aug 21$5.60$5.60$4.401.27$395.60
$400.00$410.00Aug 21$5.10$5.10$4.901.04$405.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$9.15$9.15$0.8510.76$460.85
$460.00$450.00Aug 21$8.80$8.80$1.207.33$451.20
$450.00$440.00Aug 21$8.40$8.40$1.605.25$441.60
$440.00$430.00Aug 21$7.70$7.70$2.303.35$432.30
$430.00$420.00Aug 21$7.15$7.15$2.852.51$422.85

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. 12 found (cheapest 8.82% of stock, avg 12.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$19.95$15.65$35.60$364.40$435.608.82%
$410.00Aug 21$14.85$21.10$35.95$374.05$445.958.91%
$390.00Aug 21$25.55$10.95$36.50$353.50$426.509.05%
$420.00Aug 21$11.20$26.95$38.15$381.85$458.159.46%
$380.00Aug 21$32.35$7.85$40.20$339.80$420.209.96%
$430.00Aug 21$8.10$34.10$42.20$387.80$472.2010.46%
$440.00Aug 21$5.95$41.80$47.75$392.25$487.7511.84%
$450.00Aug 21$4.30$50.20$54.50$395.50$504.5013.51%
$350.00Aug 21$56.65$2.60$59.25$290.75$409.2514.69%
$460.00Aug 21$2.85$59.00$61.85$398.15$521.8515.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.09% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Aug 21$4.30$4.15$8.45$351.55$458.45
$450.00$370.00Aug 21$4.30$5.55$9.85$360.15$459.85
$440.00$360.00Aug 21$5.95$4.15$10.10$349.90$450.10
$440.00$370.00Aug 21$5.95$5.55$11.50$358.50$451.50
$450.00$380.00Aug 21$4.30$7.85$12.15$367.85$462.15
$430.00$360.00Aug 21$8.10$4.15$12.25$347.75$442.25
$430.00$370.00Aug 21$8.10$5.55$13.65$356.35$443.65
$440.00$380.00Aug 21$5.95$7.85$13.80$366.20$453.80
$450.00$390.00Aug 21$4.30$10.95$15.25$374.75$465.25
$420.00$360.00Aug 21$11.20$4.15$15.35$344.65$435.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 10.76, avg credit $5.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440450/460Aug 21$9.15$0.8510.76$430.85$459.15
420/430440/450Aug 21$8.80$1.207.33$421.20$448.80
420/430450/460Aug 21$8.60$1.406.14$421.40$458.60
400/410420/430Aug 21$8.55$1.455.90$401.45$428.55
350/360380/390Aug 21$8.35$1.655.06$351.65$388.35
390/400410/420Aug 21$8.35$1.655.06$391.65$418.35
360/370380/390Aug 21$8.20$1.804.56$361.80$388.20
380/390400/410Aug 21$8.20$1.804.56$381.80$408.20
410/420430/440Aug 21$8.00$2.004.00$412.00$438.00
340/350380/390Aug 21$7.97$2.033.93$342.03$387.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 61.50, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.16$9.8461.50
$440.00$450.00$460.00Aug 21$0.20$9.8049.00
$390.00$400.00$410.00Aug 21$0.50$9.5019.00
$430.00$440.00$450.00Aug 21$0.50$9.5019.00
$410.00$420.00$430.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.35$9.6527.57
$340.00$350.00$360.00Aug 21$0.38$9.6225.32
$400.00$410.00$420.00Aug 21$0.40$9.6024.00
$440.00$450.00$460.00Aug 21$0.40$9.6024.00
$420.00$430.00$440.00Aug 21$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-8.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 21-$8.05$21.95
$450.00$460.001:2Aug 21-$1.40$8.60
$470.00$480.001:2Aug 21-$1.88$8.12
$460.00$470.001:2Aug 21-$1.99$8.01
$440.00$450.001:2Aug 21-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$0.26$9.74
$360.00$350.001:2Aug 21-$1.05$8.95
$340.00$330.001:2Aug 21-$2.27$7.73
$370.00$360.001:2Aug 21-$2.75$7.25
$380.00$370.001:2Aug 21-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.32%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$13.400.461.6%3.32%4.94%1837
$420.00Aug 21$10.100.384.1%2.50%6.60%371
$430.00Aug 21$7.000.306.6%1.73%8.31%132175
$440.00Aug 21$4.500.249.1%1.12%10.17%77276
$450.00Aug 21$3.100.1811.5%0.77%12.30%129403
$460.00Aug 21$1.200.1314.0%0.30%14.31%525

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. 185 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 $350.00 08-21 call last traded $48.80 on 07/24 (now $54.70/$58.60) — try a limit near $54.70. Also watch the $380.00 08-21 call last traded $52.00 on 07/15 (now $30.70/$34.00) — try a limit near $32.35; the $400.00 09-18 call last traded $25.90 on 07/24 (now $27.00/$30.50) — try a limit near $27.00. Most tradeable put: the $500.00 08-21 put last traded $78.00 on 07/13 (now $95.90/$99.00) — try a limit near $95.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$18.20$21.70$19.95$20.00 07/24$19.50–$48.95$19.95297
$400.00Sep 18$27.00$30.50$28.75$25.90 07/24$25.70–$40.85$27.00148
$400.00Oct 16$33.40$38.20$35.80$31.20 07/24$31.65–$59.05$33.40--
$400.00Nov 20$43.80$48.40$46.10$64.60 07/10$40.55–$67.60$46.10--
$400.00Dec 18$48.70$52.20$50.45$50.00 07/23$44.35–$71.80$50.00--
$400.00Jan 15$52.80$55.40$54.10$49.60 07/23$47.75–$75.40$52.80--
$400.00Feb 19$58.10$62.90$60.50$63.57 07/16$54.00–$81.15$60.50--
$400.00Nov 19$87.00$96.00$91.50$90.00 07/17$83.50–$111.50$90.00--
$410.00Aug 21$13.40$16.30$14.85$24.58 07/22$14.85–$42.20$14.8537
$410.00Sep 18$22.30$25.50$23.90$30.57 07/16$21.40–$35.25$23.901
$410.00Oct 16$29.40$33.00$31.20$27.05 07/24$27.45–$53.15$29.40--
$410.00Nov 20$39.40$43.40$41.40$50.50 06/02$36.20–$61.75$41.40--
$410.00Nov 19$82.10$92.00$87.05$95.00 06/29$79.50–$106.25$87.05--
$390.00Aug 21$23.60$27.50$25.55$23.80 07/24$23.85–$55.45$23.8026
$390.00Sep 18$33.10$35.90$34.50$30.40 07/24$30.15–$46.45$33.10--
$390.00Oct 16$39.00$43.30$41.15$35.85 07/24$36.05–$65.60$39.00--
$390.00Nov 20$49.40$53.90$51.65$56.90 06/05$45.30–$73.75$51.65--
$390.00Jan 15$57.80$60.80$59.30$54.80 07/23$52.30–$80.95$57.80--
$390.00Nov 19$92.00$101.00$96.50$93.16 06/04$88.00–$116.50$93.16--
$420.00Aug 21$10.10$12.30$11.20$12.37 07/24$11.20–$36.20$11.2071
$420.00Oct 16$25.00$28.30$26.65$40.50 07/07$23.65–$47.60$26.65--
$420.00Nov 20$35.10$39.40$37.25$41.40 07/16$32.45–$56.60$37.25--
$420.00Dec 18$39.30$43.20$41.25$36.95 07/24$35.90–$60.75$39.30--
$420.00Jan 15$43.50$46.10$44.80$42.20 07/23$39.45–$64.20$43.50--
$420.00Nov 19$78.10$88.00$83.05$86.46 07/02$75.50–$101.75$83.05--
$380.00Aug 21$30.70$34.00$32.35$52.00 07/15$29.50–$63.00$32.3527
$380.00Oct 16$44.60$49.10$46.85$40.92 07/24$41.25–$72.10$44.60--
$380.00Nov 20$55.50$59.40$57.45$76.90 07/10$50.10–$80.05$57.45--
$380.00Dec 18$58.80$63.50$61.15$81.00 07/10$53.65–$84.00$61.15--
$380.00May 21$80.00$87.00$83.50$94.00 07/07$74.25–$103.25$83.50--
$380.00Nov 19$96.10$106.00$101.05$100.00 06/05$92.50–$121.75$100.00--
$430.00Aug 21$7.00$9.20$8.10$14.80 07/22$8.10–$30.55$8.10175
$430.00Oct 16$21.00$24.00$22.50$42.17 07/09$20.20–$42.75$22.50--
$430.00Nov 20$31.10$35.10$33.10$36.05 07/16$28.90–$51.40$33.10--
$430.00Dec 18$35.40$40.30$37.85$38.50 07/16$32.65–$55.80$37.85--
$430.00Jan 15$39.50$41.80$40.65$38.50 07/23$35.80–$59.00$39.50--
$430.00Feb 19$44.90$49.90$47.40$65.14 07/09$41.95–$65.60$47.40--
$430.00May 21$56.10$64.00$60.05$71.02 07/15$53.00–$77.25$60.05--
$430.00Sep 18$14.80$16.60$15.70--$15.70–$15.70—$14.8010
$370.00Aug 21$39.00$41.60$40.30$46.77 07/16$35.35–$71.10$40.30--
$370.00Oct 16$51.70$55.60$53.65$61.00 07/16$46.65–$79.15$53.65--
$370.00Jan 15$68.30$72.20$70.25$57.70 06/18$62.35–$94.05$68.30--
$440.00Aug 21$4.50$7.40$5.95$7.60 07/24$5.95–$25.60$5.95276
$440.00Oct 16$17.80$21.50$19.65$36.80 07/14$17.25–$38.00$19.65--
$440.00Dec 18$31.70$35.50$33.60$41.00 06/29$29.00–$50.95$33.60--
$440.00Jan 15$34.10$38.40$36.25$42.40 07/17$32.40–$54.40$36.25--
$440.00May 21$52.00$60.00$56.00$68.00 07/13$49.00–$72.75$56.00--
$360.00Aug 21$46.30$50.40$48.35$45.70 07/23$42.35–$79.20$46.30--
$360.00Oct 16$58.60$62.80$60.70$58.20 07/23$52.55–$86.65$58.60--
$360.00Dec 18$71.00$75.70$73.35$80.12 07/02$64.50–$97.45$73.35--
$360.00Nov 19$107.10$116.00$111.55$106.00 06/15$102.00–$133.25$107.10--
$450.00Aug 21$3.10$5.50$4.30$9.20 07/22$4.30–$21.55$4.30403
$450.00Oct 16$14.70$18.20$16.45$32.50 07/09$14.55–$33.60$16.45--
$450.00Nov 20$23.60$28.10$25.85$32.30 06/29$22.75–$42.45$25.85--
$450.00Dec 18$28.10$32.30$30.20$26.65 07/24$26.15–$46.65$28.10--
$450.00Jan 15$31.90$34.20$33.05$30.43 07/24$29.30–$50.10$31.90--
$450.00May 21$47.00$56.00$51.50$55.09 07/02$46.00–$68.00$51.50--
$450.00Nov 19$66.00$76.00$71.00$59.50 06/18$64.50–$88.25$66.00--
$350.00Aug 21$54.70$58.60$56.65$48.80 07/24$49.40–$87.40$54.706
$350.00Dec 18$77.50$81.80$79.65$86.05 07/02$70.80–$104.70$79.65--
$460.00Aug 21$1.20$4.50$2.85$5.00 07/24$2.85–$17.70$2.8525
$460.00Oct 16$12.40$15.60$14.00$28.70 07/14$12.35–$29.85$14.00--
$460.00Dec 18$25.00$29.20$27.10$23.70 07/24$23.15–$42.60$25.00--
$460.00Jan 15$28.70$31.60$30.15$33.50 06/10$26.35–$45.80$30.15--
$460.00Feb 19$33.80$38.40$36.10$46.60 07/20$32.15–$52.50$36.10--
$340.00Nov 19$119.00$127.00$123.00$128.90 06/03$112.50–$145.00$123.00--
$470.00Aug 21$0.05$4.80$2.42$3.76 07/24$2.42–$14.70$2.4227
$470.00Oct 16$10.10$12.90$11.50$15.40 06/09$10.45–$26.00$11.50--
$470.00Dec 18$22.30$26.10$24.20$37.60 07/10$20.90–$38.60$24.20--
$330.00Aug 21$73.30$77.00$75.15$69.00 05/29$65.15–$105.40$73.30--
$330.00Dec 18$91.10$96.00$93.55$107.90 06/30$83.75–$119.85$93.55--
$330.00Jan 15$94.10$99.00$96.55$88.50 07/24$86.70–$122.35$94.10--
$480.00Aug 21$0.00$4.30$2.15$3.06 07/24$2.15–$11.90$2.15699
$480.00Jan 15$22.90$25.90$24.40$36.11 07/14$21.30–$38.45$24.40--
$480.00Feb 19$28.60$31.90$30.25$32.90 07/16$26.70–$44.85$30.25--
$320.00Aug 21$82.80$86.50$84.65$89.20 07/17$73.70–$114.85$84.65--
$320.00Dec 18$99.00$103.90$101.45$100.01 06/15$90.75–$128.10$100.01--
$490.00Aug 21$0.00$3.20$1.60$4.40 07/17$1.60–$9.80$1.6027
$490.00Oct 16$5.80$9.80$7.80$7.68 07/24$7.35–$19.75$7.68--
$490.00Dec 18$17.10$21.20$19.15$30.70 07/09$16.45–$31.75$19.15--
$490.00Jan 15$20.20$22.70$21.45$22.70 06/23$19.25–$34.90$21.45--
$310.00Aug 21$92.70$95.90$94.30--$94.30–$94.30—$92.7045
$500.00Aug 21$0.10$2.30$1.20$2.87 07/23$1.20–$8.05$1.2023
$500.00Oct 16$4.40$8.00$6.20$8.80 07/22$6.20–$17.55$6.20--
$500.00Nov 20$11.80$15.00$13.40$17.40 06/10$12.05–$25.50$13.40--
$500.00Dec 18$15.00$19.10$17.05$19.70 07/16$14.40–$28.65$17.05--
$510.00Aug 21$0.10$1.75$0.93--$0.93–$0.93—$0.10564
$290.00Aug 21$112.10$117.00$114.55--$114.55–$114.55—$112.102
$290.00Oct 16$115.90$119.80$117.85--$117.85–$117.85—$115.9015
$290.00Jan 15$125.60$129.10$127.35--$127.35–$127.35—$125.601
$520.00Aug 21$0.00$1.85$0.93--$0.93–$0.93—--9
$530.00Feb 19$16.60$20.20$18.40--$18.40–$18.40—$16.6013
$270.00Oct 16$135.10$138.60$136.85--$136.85–$136.85—$135.1013
$540.00Nov 20$5.60$9.70$7.65--$7.65–$7.65—$5.602
$260.00Oct 16$144.30$147.80$146.05--$146.05–$146.05—$144.303
$250.00Aug 21$151.80$156.70$154.25--$154.25–$154.25—$151.801
$250.00Oct 16$153.00$157.90$155.45--$155.45–$155.45—$153.006
$240.00Oct 16$163.80$168.70$166.25--$166.25–$166.25—$163.801
$230.00Jan 15$178.00$181.20$179.60--$179.60–$179.60—$178.002
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$14.00$17.30$15.65$29.80 07/24$15.05–$30.35$15.6597
$400.00Sep 18$21.60$24.50$23.05$30.00 07/16$23.05–$35.75$23.052
$400.00Oct 16$27.30$31.20$29.25$38.90 07/24$23.30–$39.85$29.25--
$400.00Nov 20$36.10$40.80$38.45$49.60 06/17$30.35–$47.55$38.45--
$400.00Dec 18$39.50$42.30$40.90$36.70 06/30$33.25–$49.95$39.50--
$400.00Jan 15$41.50$45.50$43.50$52.70 07/24$35.40–$52.35$43.50--
$410.00Aug 21$19.60$22.60$21.10$32.30 07/23$18.35–$36.45$21.1049
$410.00Oct 16$32.60$35.90$34.25$28.85 07/09$27.25–$45.65$32.60--
$410.00Dec 18$44.40$47.60$46.00$38.70 07/10$37.50–$55.75$44.40--
$410.00Jan 15$47.20$50.30$48.75$48.20 07/17$39.70–$57.85$48.20--
$390.00Aug 21$9.10$12.80$10.95$23.70 07/24$10.95–$24.45$10.9563
$390.00Sep 18$16.80$20.20$18.50$27.75 07/24$18.50–$29.65$18.50--
$390.00Oct 16$22.60$27.00$24.80$33.35 07/24$19.70–$34.70$24.80--
$390.00Nov 20$30.40$35.30$32.85$34.36 07/16$26.55–$42.20$32.85--
$390.00Dec 18$34.80$37.80$36.30$45.37 06/22$29.40–$44.35$36.30--
$390.00Jan 15$37.10$39.80$38.45$46.90 07/24$31.35–$46.90$38.45--
$420.00Aug 21$25.40$28.50$26.95$31.90 07/21$22.35–$42.90$26.95--
$420.00Sep 18$32.40$35.10$33.75$40.00 07/16$33.75–$47.90$33.75--
$420.00Oct 16$37.90$41.80$39.85$37.50 07/08$31.60–$51.90$37.90--
$420.00Dec 18$49.70$54.70$52.20$43.10 07/10$42.15–$61.45$49.70--
$380.00Aug 21$6.30$9.40$7.85$19.30 07/24$7.85–$19.70$7.8526
$380.00Sep 18$13.70$16.20$14.95$22.80 07/24$14.95–$24.70$14.95--
$380.00Oct 16$18.80$23.00$20.90$28.57 07/24$16.65–$29.50$20.90--
$380.00Dec 18$29.80$33.60$31.70$31.60 07/20$25.90–$39.75$31.60--
$380.00Jan 15$32.00$36.10$34.05$28.70 07/10$27.85–$41.70$32.00--
$430.00Aug 21$32.30$35.90$34.10$42.20 07/22$26.95–$50.25$34.1080
$430.00Nov 20$52.50$57.40$54.95$68.50 06/17$43.90–$65.50$54.95--
$430.00Dec 18$55.20$60.20$57.70$47.90 07/10$46.90–$68.15$55.20--
$430.00Jan 15$58.00$61.00$59.50$61.00 07/16$49.05–$70.20$59.50--
$370.00Aug 21$3.70$7.40$5.55$15.00 07/24$5.55–$16.50$5.55140
$370.00Oct 16$15.30$18.80$17.05$25.02 06/26$13.75–$24.95$17.05--
$370.00Nov 20$23.10$27.60$25.35$22.70 06/30$20.10–$32.25$23.10--
$370.00May 21$37.00$46.00$41.50$36.27 07/09$35.05–$49.00$37.00--
$370.00Sep 18$9.90$13.60$11.75--$11.75–$11.75—$9.901
$440.00Aug 21$40.60$43.00$41.80$34.00 07/14$32.25–$58.55$40.6011
$440.00Oct 16$51.30$54.80$53.05$48.47 07/08$41.70–$65.65$51.30--
$440.00Dec 18$61.40$66.20$63.80$53.10 07/10$52.10–$74.45$61.40--
$360.00Aug 21$2.50$5.80$4.15$9.80 07/22$4.15–$12.25$4.15495
$360.00Oct 16$12.00$16.30$14.15$17.90 07/16$11.35–$21.30$14.15--
$360.00Dec 18$22.10$26.40$24.25$21.65 06/30$19.60–$30.65$22.10--
$360.00Jan 15$24.00$27.40$25.70$22.25 07/10$21.35–$32.85$24.00--
$360.00Sep 18$7.60$10.40$9.00--$9.00–$9.00—$7.607
$450.00Aug 21$48.70$51.70$50.20$42.20 07/14$38.15–$66.75$48.704
$450.00Dec 18$67.40$72.40$69.90$58.50 07/10$57.60–$81.70$67.40--
$350.00Aug 21$0.50$4.70$2.60$8.00 07/24$2.60–$8.95$2.60336
$350.00Sep 18$4.80$8.70$6.75$12.40 07/24$6.75–$14.20$6.75--
$350.00Oct 16$9.20$13.90$11.55$10.47 07/15$9.30–$17.85$10.47--
$350.00Nov 20$16.10$20.30$18.20$21.50 07/21$14.90–$23.75$18.20--
$350.00Jan 15$20.50$24.30$22.40$23.80 07/21$18.70–$28.60$22.40--
$350.00Aug 20$35.00$44.00$39.50$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$40.00$49.00$44.50$45.10 06/03$38.25–$50.50$44.50--
$460.00Aug 21$57.60$60.40$59.00$80.30 06/17$44.35–$75.65$59.001
$340.00Aug 21$0.50$2.35$1.43$6.01 07/24$1.43–$6.75$1.43125
$340.00Nov 20$13.30$17.10$15.20$21.80 06/26$12.65–$21.00$15.20--
$470.00Aug 21$66.40$69.90$68.15$75.10 06/04$51.35–$84.65$68.158
$330.00Aug 21$0.80$2.90$1.85$4.41 07/24$1.85–$5.75$1.85393
$330.00Oct 16$4.90$9.00$6.95$7.31 07/15$6.20–$12.25$6.95--
$330.00Nov 20$10.50$14.70$12.60$17.90 06/08$10.65–$17.75$12.60--
$330.00Jan 15$14.50$18.40$16.45$17.90 07/21$13.75–$21.55$16.45--
$480.00Sep 18$78.10$81.20$79.65$85.40 07/16$77.00–$96.00$79.65--
$480.00Oct 16$80.70$84.70$82.70$70.10 07/10$66.85–$98.05$80.70--
$480.00Jan 15$91.90$94.50$93.20$105.10 06/23$77.95–$106.35$93.20--
$320.00Aug 21$0.10$2.20$1.15$3.11 07/24$1.15–$4.40$1.15110
$320.00Jan 15$11.90$16.00$13.95$13.00 07/15$11.75–$18.95$13.00--
$320.00Feb 19$15.20$19.80$17.50$18.70 06/29$14.60–$22.50$17.50--
$490.00Aug 21$86.10$89.20$87.65$90.90 06/04$66.45–$103.20$87.65--
$490.00Jan 15$99.50$102.50$101.00$112.80 06/23$84.40–$114.05$101.00--
$310.00Aug 21$0.00$3.30$1.65$2.25 07/24$1.65–$3.25$1.65--
$500.00Aug 21$95.90$99.00$97.45$78.00 07/13$74.40–$112.85$95.903
$300.00Aug 21$0.00$2.65$1.33$1.60 07/22$1.30–$2.65$1.33142
$300.00Oct 16$1.55$4.90$3.23$6.00 06/29$3.23–$6.15$3.23--
$300.00Dec 18$6.80$11.20$9.00$9.60 07/16$7.40–$12.30$9.00--
$300.00May 21$13.00$23.00$18.00$24.51 06/18$15.15–$22.50$18.00--
$300.00Aug 20$18.00$27.00$22.50$20.67 07/01$19.50–$27.00$20.67--
$300.00Nov 19$23.00$32.00$27.50$29.20 06/05$23.00–$31.00$27.50--
$510.00Aug 21$104.20$109.10$106.65$112.50 06/29$83.30–$122.50$106.65--
$290.00Aug 21$0.05$0.95$0.50$2.05 06/29$0.50–$2.45$0.5055
$290.00Sep 18$0.00$3.80$1.90$3.50 07/23$1.90–$3.33$1.90--
$290.00Nov 20$3.70$7.10$5.40$5.10 07/14$5.10–$8.80$5.10--
$290.00Dec 18$5.10$9.40$7.25$8.60 07/20$6.20–$10.75$7.25--
$290.00Jan 15$6.40$10.00$8.20$10.80 06/02$7.05–$11.55$8.20--
$290.00Feb 19$8.90$13.40$11.15$11.80 07/16$9.00–$14.30$11.15--
$520.00Aug 21$114.10$119.10$116.60$122.00 06/29$91.95–$132.40$116.60--
$520.00Nov 20$120.60$124.00$122.30$135.30 06/12$103.20–$136.65$122.30--
$280.00Aug 21$0.00$2.10$1.05$0.90 07/22$1.05–$2.47$0.9065
$540.00Oct 16$136.10$139.30$137.70--$137.70–$137.70—$136.102

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 708
Total Puts 1,330
Put/Call Ratio 1.88
Net Difference -622

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,896
Total Puts 3,629
Average Put/Call Ratio 1.57
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