Tour v456
FFIV
F5 INC
$386.95 -4.09%
$384.05 (-0.75%)🌙
as of 07/29 06:36 PM
(7/28 18:35) ◀
|
Wednesday, July 29, 2026 (6:36pm)
January 2026
|
▶
◀ 7/29 18:36

Option Volume

Detail
ℹ
Current (07/29) 1,187
Calls: 561 (47%)
Puts: 626 (53%)
Prior (07/28) 2,038
Calls: 708 (35%)
Puts: 1,330 (65%)
Current vs Prior -41.76%
Calls: -20.76% (Calls)
Puts: -52.93% (Puts)
Prior 7-Day Total 7,447
Calls: 3,458 (46%)
Puts: 3,989 (54%)
Prior 7-Day Average 1,063
Calls: 494 (46%)
Puts: 569 (54%)
Current vs Prior 7-Day Avg +11.58%
Calls: +13.56%
Puts: +9.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.65M
Calls: $813.8K (31%)
Puts: $1.84M (69%)
Prior (07/28) $3.53M
Calls: $1.80M (51%)
Puts: $1.73M (49%)
Current vs Prior -24.84%
Calls: -54.75%
Puts: +6.20%
Prior 7-Day Total $11.53M
Calls: $6.60M (57%)
Puts: $4.93M (43%)
Prior 7-Day Average $1.65M
Calls: $943.5K (57%)
Puts: $703.6K (43%)
Current vs Prior 7-Day Avg +61.15%
Calls: -13.75%
Puts: +161.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.12
Prior (07/28) 1.88
Current vs Prior -40.60%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -0.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 4,441
Calls: 2,300 (52%)
Puts: 2,141 (48%)
Prior (07/28) 5,170
Calls: 2,955 (57%)
Puts: 2,215 (43%)
Current vs Prior -14.10%
Prior 7-Day Total 17,294
Calls: 10,878 (63%)
Puts: 6,416 (37%)
Prior 7-Day Average 2,470
Calls: 1,554 (63%)
Puts: 916 (37%)
Current vs Prior 7-Day Avg +79.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.00% | 13.79%
Prior 10.17% | 14.16%
Current vs Prior -1.70% | -2.67%
Prior 7-Day Avg 13.55% | 16.64%
Current vs 7-Day Avg -26.21% | -17.15%
Prior 7-Day Eod 10.17% | 14.16%
Current vs 7-Day Eod -1.70% | -2.67%
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 11.39% | 11.94%
Calls: 12.33% | 11.97%
Puts: 10.46% | 11.91%
Current vs 7-Day Avg -53.37% | -33.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.84M). Dollar volume significantly above 7-day average (61% higher). Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.12.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5.9%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.2075.50$73.355.9%800.902

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 0.66, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2125.0028.90$26.9514.5%40.6849
$380.00Aug 2119.0023.00$21.0019.0%40.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.2075.50$73.355.9%800.902
$410.00Aug 2128.0032.50$30.2514.9%40.6847
$400.00Aug 2122.0025.30$23.6514.0%40.6092
$390.00Aug 2116.2019.20$17.7016.9%680.50153

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 494, top 158)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 211.053.20$2.13100.9%1580.10456
$410.00Aug 217.009.30$8.1528.2%190.3241
$400.00Aug 219.8013.00$11.4028.1%80.41270
$420.00Aug 214.507.10$5.8044.8%70.2570
$370.00Aug 2125.0028.90$26.9514.5%40.6849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.2075.50$73.355.9%800.902
$390.00Aug 2116.2019.20$17.7016.9%680.50153
$350.00Aug 212.004.80$3.4082.4%360.15296
$370.00Aug 217.7010.90$9.3034.4%330.32140
$360.00Aug 215.607.30$6.4526.4%280.24458

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. 16 found (best R:R 99.00, avg 10.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Aug 21$0.10$9.90$0.1099.00$440.10
$420.00$440.00Aug 21$3.57$16.43$3.574.60$423.57
$410.00$420.00Aug 21$2.35$7.65$2.353.26$412.35
$400.00$410.00Aug 21$3.25$6.75$3.252.08$403.25
$390.00$400.00Aug 21$4.60$5.40$4.601.17$394.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.50$9.50$0.5019.00$349.50
$320.00$310.00Aug 21$0.65$9.35$0.6514.38$319.35
$340.00$330.00Aug 21$1.32$8.68$1.326.58$338.68
$370.00$360.00Aug 21$2.85$7.15$2.852.51$367.15
$360.00$350.00Aug 21$3.05$6.95$3.052.28$356.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.25, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 21$5.95$5.95$4.051.47$375.95
$380.00$390.00Aug 21$5.00$5.00$5.001.00$385.00
$390.00$400.00Aug 21$4.60$4.60$5.400.85$394.60
$400.00$410.00Aug 21$3.25$3.25$6.750.48$403.25
$410.00$420.00Aug 21$2.35$2.35$7.650.31$412.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$410.00Aug 21$43.10$43.10$6.906.25$416.90
$410.00$400.00Aug 21$6.60$6.60$3.401.94$403.40
$400.00$390.00Aug 21$5.95$5.95$4.051.47$394.05
$390.00$380.00Aug 21$5.15$5.15$4.851.06$384.85
$380.00$370.00Aug 21$3.25$3.25$6.750.48$376.75

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 8.67% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$21.00$12.55$33.55$346.45$413.558.67%
$390.00Aug 21$16.00$17.70$33.70$356.30$423.708.71%
$400.00Aug 21$11.40$23.65$35.05$364.95$435.059.06%
$370.00Aug 21$26.95$9.30$36.25$333.75$406.259.37%
$410.00Aug 21$8.15$30.25$38.40$371.60$448.409.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.33% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$340.00Aug 21$2.23$2.90$5.13$334.87$445.13
$440.00$350.00Aug 21$2.23$3.40$5.63$344.37$445.63
$440.00$360.00Aug 21$2.23$6.45$8.68$351.32$448.68
$420.00$340.00Aug 21$5.80$2.90$8.70$331.30$428.70
$420.00$350.00Aug 21$5.80$3.40$9.20$340.80$429.20
$410.00$340.00Aug 21$8.15$2.90$11.05$328.95$421.05
$410.00$350.00Aug 21$8.15$3.40$11.55$338.45$421.55
$440.00$370.00Aug 21$2.23$9.30$11.53$358.47$451.53
$420.00$360.00Aug 21$5.80$6.45$12.25$347.75$432.25
$400.00$340.00Aug 21$11.40$2.90$14.30$325.70$414.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 9.00, avg credit $5.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$9.00$1.009.00$351.00$379.00
380/390400/410Aug 21$8.40$1.605.25$381.60$408.40
390/400410/420Aug 21$8.30$1.704.88$391.70$418.30
350/360380/390Aug 21$8.05$1.954.13$351.95$388.05
360/370380/390Aug 21$7.85$2.153.65$362.15$387.85
370/380390/400Aug 21$7.85$2.153.65$372.15$397.85
350/360390/400Aug 21$7.65$2.353.26$352.35$397.65
380/390410/420Aug 21$7.50$2.503.00$382.50$417.50
360/370390/400Aug 21$7.45$2.552.92$362.55$397.45
330/340370/380Aug 21$7.27$2.732.66$332.73$377.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.40$9.6024.00
$400.00$410.00$420.00Aug 21$0.90$9.1010.11
$370.00$380.00$390.00Aug 21$0.95$9.059.53
$390.00$400.00$410.00Aug 21$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.65$9.3514.38
$380.00$390.00$400.00Aug 21$0.80$9.2011.50
$320.00$330.00$340.00Aug 21$1.64$8.365.10
$370.00$380.00$390.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.26, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 21-$2.03$7.97
$410.00$420.001:2Aug 21-$3.45$6.55
$400.00$410.001:2Aug 21-$4.90$5.10
$390.00$400.001:2Aug 21-$6.80$3.20
$420.00$440.001:2Aug 21$1.34$18.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.26$9.74
$360.00$350.001:2Aug 21-$0.35$9.65
$320.00$310.001:2Aug 21-$0.60$9.40
$330.00$320.001:2Aug 21-$2.22$7.78
$350.00$340.001:2Aug 21-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.70%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$14.300.500.8%3.70%4.48%326
$400.00Aug 21$9.800.413.4%2.53%5.91%8270
$410.00Aug 21$7.000.326.0%1.81%7.77%1941
$420.00Aug 21$4.500.258.5%1.16%9.70%770
$450.00Aug 21$1.050.1016.3%0.27%16.57%158456
$440.00Aug 21$0.650.1213.7%0.17%13.88%1--

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. 174 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 $420.00 01-15 call last traded $42.20 on 07/23 (now $34.70/$37.20) — try a limit near $35.95. Also watch the $400.00 09-18 call last traded $25.90 on 07/24 (now $18.10/$20.40) — try a limit near $19.25; the $370.00 08-21 call last traded $46.77 on 07/16 (now $25.00/$28.90) — try a limit near $26.95. Most tradeable put: the $500.00 08-21 put last traded $78.00 on 07/13 (now $110.90/$115.00) — try a limit near $110.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$14.30$17.70$16.00$23.80 07/24$16.00–$55.45$16.0026
$390.00Sep 18$22.00$25.70$23.85$30.40 07/24$23.85–$46.45$23.85--
$390.00Oct 16$28.30$32.30$30.30$35.85 07/24$30.30–$65.60$30.30--
$390.00Nov 20$38.50$43.40$40.95$56.90 06/05$40.95–$73.75$40.95--
$390.00Jan 15$46.60$51.00$48.80$54.80 07/23$48.80–$80.95$48.80--
$390.00Nov 19$83.00$88.00$85.50$93.16 06/04$85.50–$116.50$85.50--
$380.00Aug 21$19.00$23.00$21.00$52.00 07/15$21.00–$63.00$21.00--
$380.00Oct 16$33.50$37.40$35.45$40.92 07/24$35.45–$72.10$35.45--
$380.00Nov 20$43.50$47.80$45.65$76.90 07/10$45.65–$80.05$45.65--
$380.00Dec 18$47.30$52.00$49.65$81.00 07/10$49.65–$84.00$49.65--
$380.00May 21$68.50$73.50$71.00$94.00 07/07$71.00–$103.25$71.00--
$380.00Nov 19$87.50$92.50$90.00$100.00 06/05$90.00–$121.75$90.00--
$400.00Aug 21$9.80$13.00$11.40$20.00 07/24$11.40–$48.95$11.40270
$400.00Sep 18$18.10$20.40$19.25$25.90 07/24$19.25–$40.85$19.25172
$400.00Oct 16$23.90$27.80$25.85$31.20 07/24$25.85–$59.05$25.85122
$400.00Nov 20$33.60$38.50$36.05$64.60 07/10$36.05–$67.60$36.05--
$400.00Dec 18$38.60$42.50$40.55$50.00 07/23$40.55–$71.80$40.55--
$400.00Jan 15$41.50$46.00$43.75$49.60 07/23$43.75–$75.40$43.75--
$400.00Feb 19$48.10$53.00$50.55$63.57 07/16$50.55–$81.15$50.55--
$400.00Nov 19$78.50$83.50$81.00$90.00 07/17$81.00–$111.50$81.00--
$370.00Aug 21$25.00$28.90$26.95$46.77 07/16$26.95–$71.10$26.9549
$370.00Oct 16$39.00$42.80$40.90$61.00 07/16$40.90–$79.15$40.90--
$370.00Jan 15$56.10$60.50$58.30$57.70 06/18$58.30–$94.05$57.70--
$410.00Aug 21$7.00$9.30$8.15$24.58 07/22$8.15–$42.20$8.1541
$410.00Sep 18$14.30$17.00$15.65$30.57 07/16$15.65–$35.25$15.657
$410.00Oct 16$20.80$23.80$22.30$27.05 07/24$22.30–$53.15$22.30--
$410.00Nov 20$29.50$34.50$32.00$50.50 06/02$32.00–$61.75$32.00--
$410.00Nov 19$74.50$79.50$77.00$95.00 06/29$77.00–$106.25$77.00--
$360.00Aug 21$32.50$36.60$34.55$45.70 07/23$34.55–$79.20$34.55--
$360.00Oct 16$45.00$49.00$47.00$58.20 07/23$47.00–$86.65$47.00--
$360.00Dec 18$58.10$63.00$60.55$80.12 07/02$60.55–$97.45$60.55--
$360.00Nov 19$97.00$102.00$99.50$106.00 06/15$99.50–$133.25$99.50--
$420.00Aug 21$4.50$7.10$5.80$12.37 07/24$5.80–$36.20$5.8070
$420.00Oct 16$16.40$20.40$18.40$40.50 07/07$18.40–$47.60$18.40--
$420.00Nov 20$26.00$30.60$28.30$41.40 07/16$28.30–$56.60$28.30--
$420.00Dec 18$29.70$34.50$32.10$36.95 07/24$32.10–$60.75$32.10--
$420.00Jan 15$34.70$37.20$35.95$42.20 07/23$35.95–$64.20$35.95196
$420.00Nov 19$70.50$75.50$73.00$86.46 07/02$73.00–$101.75$73.00--
$420.00Sep 18$11.10$14.00$12.55--$12.55–$12.55—$11.101
$350.00Aug 21$40.30$44.40$42.35$48.80 07/24$42.35–$87.40$42.35--
$350.00Dec 18$64.10$69.00$66.55$86.05 07/02$66.55–$104.70$66.55--
$430.00Aug 21$2.35$5.10$3.72$14.80 07/22$3.72–$30.55$3.72--
$430.00Oct 16$13.20$17.20$15.20$42.17 07/09$15.20–$42.75$15.20--
$430.00Nov 20$22.50$27.00$24.75$36.05 07/16$24.75–$51.40$24.75--
$430.00Dec 18$26.10$31.00$28.55$38.50 07/16$28.55–$55.80$28.55--
$430.00Jan 15$30.70$34.30$32.50$38.50 07/23$32.50–$59.00$32.50--
$430.00Feb 19$36.60$41.50$39.05$65.14 07/09$39.05–$65.60$39.05--
$430.00May 21$47.50$52.50$50.00$71.02 07/15$50.00–$77.25$50.00--
$430.00Sep 18$7.90$10.80$9.35--$9.35–$15.70$7.9010
$340.00Nov 19$107.50$112.50$110.00$128.90 06/03$110.00–$145.00$110.00--
$440.00Aug 21$0.65$3.80$2.23$7.60 07/24$2.23–$25.60$2.23--
$440.00Oct 16$11.00$14.50$12.75$36.80 07/14$12.75–$38.00$12.75--
$440.00Dec 18$23.50$28.00$25.75$41.00 06/29$25.75–$50.95$25.75--
$440.00Jan 15$26.60$31.50$29.05$42.40 07/17$29.05–$54.40$29.05--
$440.00May 21$44.00$49.00$46.50$68.00 07/13$46.50–$72.75$46.50--
$330.00Aug 21$57.50$61.80$59.65$69.00 05/29$59.65–$105.40$59.65--
$330.00Dec 18$77.40$82.00$79.70$107.90 06/30$79.70–$119.85$79.70--
$330.00Jan 15$80.30$85.00$82.65$88.50 07/24$82.65–$122.35$82.65--
$450.00Aug 21$1.05$3.20$2.13$9.20 07/22$2.13–$21.55$2.13456
$450.00Oct 16$8.60$12.00$10.30$32.50 07/09$10.30–$33.60$10.30--
$450.00Nov 20$16.50$21.40$18.95$32.30 06/29$18.95–$42.45$18.95--
$450.00Dec 18$21.60$25.00$23.30$26.65 07/24$23.30–$46.65$23.30--
$450.00Jan 15$23.60$28.30$25.95$30.43 07/24$25.95–$50.10$25.95--
$450.00May 21$40.50$45.50$43.00$55.09 07/02$43.00–$68.00$43.00--
$450.00Nov 19$59.50$64.50$62.00$59.50 06/18$62.00–$88.25$59.50--
$320.00Aug 21$67.00$71.50$69.25$89.20 07/17$69.25–$114.85$69.25--
$320.00Dec 18$84.60$89.50$87.05$100.01 06/15$87.05–$128.10$87.05--
$460.00Aug 21$0.65$3.40$2.03$5.00 07/24$2.03–$17.70$2.03--
$460.00Oct 16$6.50$10.50$8.50$28.70 07/14$8.50–$29.85$8.50--
$460.00Dec 18$18.90$21.90$20.40$23.70 07/24$20.40–$42.60$20.40--
$460.00Jan 15$21.10$25.50$23.30$33.50 06/10$23.30–$45.80$23.30--
$460.00Feb 19$27.10$32.00$29.55$46.60 07/20$29.55–$52.50$29.55--
$470.00Aug 21$0.00$3.80$1.90$3.76 07/24$1.90–$14.70$1.90--
$470.00Oct 16$5.60$8.80$7.20$15.40 06/09$7.20–$26.00$7.20--
$470.00Dec 18$15.10$20.00$17.55$37.60 07/10$17.55–$38.60$17.55--
$300.00Nov 19$131.00$135.50$133.25--$133.25–$133.25—$131.00148
$480.00Aug 21$0.00$3.70$1.85$3.06 07/24$1.85–$11.90$1.85699
$480.00Jan 15$16.00$20.70$18.35$36.11 07/14$18.35–$38.45$18.35--
$480.00Feb 19$22.30$25.80$24.05$32.90 07/16$24.05–$44.85$24.05--
$480.00Oct 16$3.40$7.70$5.55--$5.55–$5.55—$3.402
$490.00Aug 21$0.00$3.60$1.80$4.40 07/17$1.60–$9.80$1.80--
$490.00Oct 16$3.70$5.90$4.80$7.68 07/24$4.80–$19.75$4.807
$490.00Dec 18$11.40$16.00$13.70$30.70 07/09$13.70–$31.75$13.70--
$490.00Jan 15$14.60$17.90$16.25$22.70 06/23$16.25–$34.90$16.25--
$500.00Aug 21$0.00$3.50$1.75$2.87 07/23$1.20–$8.05$1.7515
$500.00Oct 16$1.95$5.80$3.88$8.80 07/22$3.88–$17.55$3.88--
$500.00Nov 20$6.70$11.10$8.90$17.40 06/10$8.90–$25.50$8.903
$500.00Dec 18$9.80$14.50$12.15$19.70 07/16$12.15–$28.65$12.15--
$520.00Oct 16$0.80$4.70$2.75--$2.75–$2.75—$0.801
$530.00Feb 19$13.40$16.70$15.05--$15.05–$18.40$13.405
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$16.20$19.20$17.70$23.70 07/24$10.95–$24.45$17.70153
$390.00Sep 18$22.80$26.70$24.75$27.75 07/24$18.50–$29.65$24.757
$390.00Oct 16$28.70$30.90$29.80$33.35 07/24$19.70–$34.70$29.80--
$390.00Nov 20$36.50$41.50$39.00$34.36 07/16$26.55–$42.20$36.50--
$390.00Dec 18$39.60$44.50$42.05$45.37 06/22$29.40–$44.35$42.05--
$390.00Jan 15$42.10$47.00$44.55$46.90 07/24$31.35–$46.90$44.55--
$380.00Aug 21$11.00$14.10$12.55$19.30 07/24$7.85–$19.70$12.5539
$380.00Sep 18$18.00$20.60$19.30$22.80 07/24$14.95–$24.70$19.30--
$380.00Oct 16$23.40$25.90$24.65$28.57 07/24$16.65–$29.50$24.65--
$380.00Dec 18$34.60$39.50$37.05$31.60 07/20$25.90–$39.75$34.60--
$380.00Jan 15$37.50$42.00$39.75$28.70 07/10$27.85–$41.70$37.50--
$400.00Aug 21$22.00$25.30$23.65$29.80 07/24$15.05–$30.35$23.6592
$400.00Sep 18$28.00$32.10$30.05$30.00 07/16$23.05–$35.75$30.004
$400.00Oct 16$34.10$37.00$35.55$38.90 07/24$23.30–$39.85$35.55--
$400.00Nov 20$42.30$46.50$44.40$49.60 06/17$30.35–$47.55$44.40--
$400.00Dec 18$45.00$50.00$47.50$36.70 06/30$33.25–$49.95$45.00--
$400.00Jan 15$48.00$52.50$50.25$52.70 07/24$35.40–$52.35$50.25--
$370.00Aug 21$7.70$10.90$9.30$15.00 07/24$5.55–$16.50$9.30140
$370.00Oct 16$19.00$22.30$20.65$25.02 06/26$13.75–$24.95$20.65--
$370.00Nov 20$27.60$30.80$29.20$22.70 06/30$20.10–$32.25$27.6021
$370.00May 21$44.50$49.50$47.00$36.27 07/09$35.05–$49.00$44.50--
$410.00Aug 21$28.00$32.50$30.25$32.30 07/23$18.35–$36.45$30.2547
$410.00Oct 16$40.00$43.20$41.60$28.85 07/09$27.25–$45.65$40.00--
$410.00Dec 18$51.30$55.50$53.40$38.70 07/10$37.50–$55.75$51.30--
$410.00Jan 15$53.60$56.90$55.25$48.20 07/17$39.70–$57.85$53.60--
$360.00Aug 21$5.60$7.30$6.45$9.80 07/22$4.15–$12.25$6.45458
$360.00Oct 16$15.00$17.80$16.40$17.90 07/16$11.35–$21.30$16.40--
$360.00Dec 18$25.60$30.50$28.05$21.65 06/30$19.60–$30.65$25.60--
$360.00Jan 15$28.40$32.90$30.65$22.25 07/10$21.35–$32.85$28.40--
$420.00Aug 21$35.50$39.90$37.70$31.90 07/21$22.35–$42.90$35.50--
$420.00Sep 18$40.60$44.40$42.50$40.00 07/16$33.75–$47.90$40.60--
$420.00Oct 16$46.00$50.50$48.25$37.50 07/08$31.60–$51.90$46.00--
$420.00Dec 18$57.00$61.80$59.40$43.10 07/10$42.15–$61.45$57.00--
$350.00Aug 21$2.00$4.80$3.40$8.00 07/24$2.60–$8.95$3.40296
$350.00Sep 18$7.40$10.50$8.95$12.40 07/24$6.75–$14.20$8.9533
$350.00Oct 16$11.70$15.00$13.35$10.47 07/15$9.30–$17.85$11.70--
$350.00Nov 20$19.20$23.60$21.40$21.50 07/21$14.90–$23.75$21.40--
$350.00Jan 15$24.20$29.00$26.60$23.80 07/21$18.70–$28.60$24.20--
$350.00Aug 20$41.50$46.50$44.00$35.47 07/01$33.50–$45.50$41.50--
$350.00Nov 19$47.00$52.00$49.50$45.10 06/03$38.25–$50.50$47.00--
$430.00Aug 21$44.00$47.20$45.60$42.20 07/22$26.95–$50.25$44.00--
$430.00Nov 20$60.50$65.30$62.90$68.50 06/17$43.90–$65.50$62.90--
$430.00Dec 18$63.10$68.00$65.55$47.90 07/10$46.90–$68.15$63.10--
$430.00Jan 15$65.70$69.70$67.70$61.00 07/16$49.05–$70.20$65.70--
$340.00Aug 21$1.60$4.20$2.90$6.01 07/24$1.43–$6.75$2.90168
$340.00Nov 20$15.50$20.30$17.90$21.80 06/26$12.65–$21.00$17.90--
$440.00Aug 21$52.60$55.90$54.25$34.00 07/14$32.25–$58.55$52.60--
$440.00Oct 16$60.60$63.80$62.20$48.47 07/08$41.70–$65.65$60.60--
$440.00Dec 18$70.70$75.00$72.85$53.10 07/10$52.10–$74.45$70.70--
$330.00Aug 21$0.80$2.35$1.58$4.41 07/24$1.58–$5.75$1.58432
$330.00Oct 16$6.50$10.70$8.60$7.31 07/15$6.20–$12.25$7.31--
$330.00Nov 20$12.50$17.50$15.00$17.90 06/08$10.65–$17.75$15.00--
$330.00Jan 15$17.20$22.00$19.60$17.90 07/21$13.75–$21.55$17.90--
$450.00Aug 21$61.80$65.30$63.55$42.20 07/14$38.15–$66.75$61.80--
$450.00Dec 18$77.80$81.30$79.55$58.50 07/10$57.60–$81.70$77.80--
$320.00Aug 21$0.00$3.80$1.90$3.11 07/24$1.15–$4.40$1.90135
$320.00Jan 15$14.10$18.90$16.50$13.00 07/15$11.75–$18.95$14.10--
$320.00Feb 19$18.10$23.00$20.55$18.70 06/29$14.60–$22.50$18.70--
$460.00Aug 21$71.20$75.50$73.35$80.30 06/17$44.35–$75.65$73.352
$310.00Aug 21$0.00$2.50$1.25$2.25 07/24$1.25–$3.25$1.25--
$470.00Aug 21$80.90$85.00$82.95$75.10 06/04$51.35–$84.65$80.90--
$300.00Aug 21$0.00$2.00$1.00$1.60 07/22$1.00–$2.65$1.00--
$300.00Oct 16$2.35$4.50$3.43$6.00 06/29$3.23–$6.15$3.43106
$300.00Dec 18$8.00$12.80$10.40$9.60 07/16$7.40–$12.30$9.60--
$300.00May 21$18.00$23.00$20.50$24.51 06/18$15.15–$22.50$20.50--
$300.00Aug 20$23.00$28.00$25.50$20.67 07/01$19.50–$27.00$23.00--
$300.00Nov 19$28.00$32.00$30.00$29.20 06/05$23.00–$31.00$29.20--
$480.00Sep 18$91.50$96.30$93.90$85.40 07/16$77.00–$96.00$91.50--
$480.00Oct 16$93.30$97.30$95.30$70.10 07/10$66.85–$98.05$93.30--
$480.00Jan 15$102.00$106.90$104.45$105.10 06/23$77.95–$106.35$104.45--
$480.00Aug 21$90.50$95.10$92.80--$92.80–$92.80—$90.501
$290.00Aug 21$0.10$1.10$0.60$2.05 06/29$0.50–$2.45$0.60--
$290.00Sep 18$0.00$4.00$2.00$3.50 07/23$1.90–$3.33$2.00--
$290.00Nov 20$4.50$8.60$6.55$5.10 07/14$5.10–$8.80$5.10--
$290.00Dec 18$6.00$10.90$8.45$8.60 07/20$6.20–$10.75$8.45--
$290.00Jan 15$7.20$12.10$9.65$10.80 06/02$7.05–$11.55$9.65--
$290.00Feb 19$10.60$15.50$13.05$11.80 07/16$9.00–$14.30$11.80--
$490.00Aug 21$100.50$105.40$102.95$90.90 06/04$66.45–$103.20$100.50--
$490.00Jan 15$110.00$115.00$112.50$112.80 06/23$84.40–$114.05$112.50--
$280.00Aug 21$0.00$3.40$1.70$0.90 07/22$1.05–$2.47$0.90--
$500.00Aug 21$110.90$115.00$112.95$78.00 07/13$74.40–$112.95$110.907
$510.00Aug 21$120.60$125.30$122.95$112.50 06/29$83.30–$122.95$120.60--
$520.00Aug 21$130.50$135.40$132.95$122.00 06/29$91.95–$132.95$130.50--
$520.00Nov 20$133.40$137.00$135.20$135.30 06/12$103.20–$136.65$135.20--

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 561
Total Puts 626
Put/Call Ratio 1.12
Net Difference -65

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,458
Total Puts 3,989
Average Put/Call Ratio 1.13
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