Tour v472
FFIV
F5 INC
$388.75 +0.47%
$388.70 (-0.01%)🌙
as of 07/30 06:42 PM
(7/29 18:36) ◀
|
Thursday, July 30, 2026 (6:42pm)
January 2026
|
▶ (7/31 18:34)
◀ 7/30 18:42 ▶

Option Volume

Detail
ℹ
Current (07/30) 488
Calls: 208 (43%)
Puts: 280 (57%)
Prior (07/29) 1,187
Calls: 561 (47%)
Puts: 626 (53%)
Current vs Prior -58.89%
Calls: -62.92% (Calls)
Puts: -55.27% (Puts)
Prior 7-Day Total 8,293
Calls: 3,824 (46%)
Puts: 4,469 (54%)
Prior 7-Day Average 1,184
Calls: 546 (46%)
Puts: 638 (54%)
Current vs Prior 7-Day Avg -58.81%
Calls: -61.92%
Puts: -56.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.26M
Calls: $852.1K (38%)
Puts: $1.41M (62%)
Prior (07/29) $2.65M
Calls: $813.8K (31%)
Puts: $1.84M (69%)
Current vs Prior -14.67%
Calls: +4.71%
Puts: -23.24%
Prior 7-Day Total $13.71M
Calls: $7.20M (53%)
Puts: $6.51M (47%)
Prior 7-Day Average $1.96M
Calls: $1.03M (53%)
Puts: $929.8K (47%)
Current vs Prior 7-Day Avg +15.67%
Calls: -17.12%
Puts: +51.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.35
Prior (07/29) 1.12
Current vs Prior +20.64%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +14.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 2,164
Calls: 1,612 (74%)
Puts: 552 (26%)
Prior (07/29) 4,441
Calls: 2,300 (52%)
Puts: 2,141 (48%)
Current vs Prior -51.27%
Prior 7-Day Total 21,036
Calls: 12,635 (60%)
Puts: 8,401 (40%)
Prior 7-Day Average 3,005
Calls: 1,805 (60%)
Puts: 1,200 (40%)
Current vs Prior 7-Day Avg -27.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.43% | 13.03%
Prior 10.00% | 13.79%
Current vs Prior -5.74% | -5.50%
Prior 7-Day Avg 12.94% | 16.14%
Current vs 7-Day Avg -27.13% | -19.26%
Prior 7-Day Eod 10.00% | 13.79%
Current vs 7-Day Eod -5.74% | -5.50%
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 10.17% | 11.13%
Calls: 10.68% | 11.45%
Puts: 9.68% | 10.81%
Current vs 7-Day Avg -47.80% | -29.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.41M). Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. Call-heavy open interest (1,612 calls vs 552 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 5 of results (avg 6.6%, best 3.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2141.4044.50$42.957.2%20.86--
$360.00Aug 2133.0036.40$34.709.8%40.7821
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21109.70113.20$111.453.1%20.93--
$440.00Aug 2151.6054.50$53.055.5%10.88--
$430.00Aug 2142.2045.50$43.857.5%10.8381

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 0.83, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2141.4044.50$42.957.2%20.86--
$360.00Aug 2133.0036.40$34.709.8%40.7821
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21109.70113.20$111.453.1%20.93--
$440.00Aug 2151.6054.50$53.055.5%10.88--
$430.00Aug 2142.2045.50$43.857.5%10.8381
$410.00Aug 2126.5030.00$28.2512.4%10.6948

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 78, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2113.3016.40$14.8520.9%100.50--
$400.00Aug 219.1012.50$10.8031.5%50.40--
$450.00Aug 210.053.80$1.92195.3%50.10348
$360.00Aug 2133.0036.40$34.709.8%40.7821
$410.00Aug 215.409.50$7.4555.0%30.3147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.001.50$0.75200.0%250.03--
$370.00Aug 215.509.40$7.4552.3%50.30150
$390.00Aug 2114.6017.70$16.1519.2%20.50--
$500.00Aug 21109.70113.20$111.453.1%20.93--
$290.00Aug 210.101.15$0.63166.7%10.03--

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. 13 found (best R:R 82.33, avg 14.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$480.00Aug 21$0.74$29.26$0.7439.54$450.74
$440.00$450.00Aug 21$0.33$9.67$0.3329.30$440.33
$430.00$440.00Aug 21$1.10$8.90$1.108.09$431.10
$420.00$430.00Aug 21$1.90$8.10$1.904.26$421.90
$410.00$420.00Aug 21$2.20$7.80$2.203.55$412.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.12$9.88$0.1282.33$299.88
$360.00$300.00Aug 21$4.60$55.40$4.6012.04$355.40
$370.00$360.00Aug 21$2.10$7.90$2.103.76$367.90
$390.00$370.00Aug 21$8.70$11.30$8.701.30$381.30
$410.00$390.00Aug 21$12.10$7.90$12.100.65$397.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 36.50, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Aug 21$8.25$8.25$1.754.71$358.25
$360.00$390.00Aug 21$19.85$19.85$10.151.96$379.85
$390.00$400.00Aug 21$4.05$4.05$5.950.68$394.05
$400.00$410.00Aug 21$3.35$3.35$6.650.50$403.35
$410.00$420.00Aug 21$2.20$2.20$7.800.28$412.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$440.00Aug 21$58.40$58.40$1.6036.50$441.60
$440.00$430.00Aug 21$9.20$9.20$0.8011.50$430.80
$430.00$410.00Aug 21$15.60$15.60$4.403.55$414.40
$410.00$390.00Aug 21$12.10$12.10$7.901.53$397.90
$390.00$370.00Aug 21$8.70$8.70$11.300.77$381.30

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. 5 found (cheapest 7.97% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$14.85$16.15$31.00$359.00$421.007.97%
$410.00Aug 21$7.45$28.25$35.70$374.30$445.709.18%
$360.00Aug 21$34.70$5.35$40.05$319.95$400.0510.30%
$430.00Aug 21$3.35$43.85$47.20$382.80$477.2012.14%
$440.00Aug 21$2.25$53.05$55.30$384.70$495.3014.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.24% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Aug 21$3.35$5.35$8.70$351.30$438.70
$420.00$360.00Aug 21$5.25$5.35$10.60$349.40$430.60
$430.00$370.00Aug 21$3.35$7.45$10.80$359.20$440.80
$420.00$370.00Aug 21$5.25$7.45$12.70$357.30$432.70
$410.00$360.00Aug 21$7.45$5.35$12.80$347.20$422.80
$410.00$370.00Aug 21$7.45$7.45$14.90$355.10$424.90
$400.00$360.00Aug 21$10.80$5.35$16.15$343.85$416.15
$400.00$370.00Aug 21$10.80$7.45$18.25$351.75$418.25
$390.00$360.00Aug 21$14.85$5.35$20.20$339.80$410.20
$390.00$370.00Aug 21$14.85$7.45$22.30$347.70$412.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 5.13, avg credit $7.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300350/360Aug 21$8.37$1.635.13$291.63$358.37
410/430440/450Aug 21$15.93$4.073.91$414.07$455.93
390/410420/430Aug 21$14.00$6.002.33$396.00$434.00
290/300360/390Aug 21$19.97$10.031.99$280.03$379.97
390/410430/440Aug 21$13.20$6.801.94$396.80$443.20
390/410440/450Aug 21$12.43$7.571.64$397.57$452.43
360/370390/400Aug 21$6.15$3.851.60$363.85$396.15
370/390400/410Aug 21$12.05$7.951.52$377.95$412.05
360/370400/410Aug 21$5.45$4.551.20$364.55$405.45
370/390410/420Aug 21$10.90$9.101.20$379.10$420.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.30$9.7032.33
$390.00$400.00$410.00Aug 21$0.70$9.3013.29
$430.00$440.00$450.00Aug 21$0.77$9.2311.99
$420.00$430.00$440.00Aug 21$0.80$9.2011.50
$400.00$410.00$420.00Aug 21$1.15$8.857.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$370.00$390.00$410.00Aug 21$3.40$16.604.88
$390.00$410.00$430.00Aug 21$3.50$16.504.71

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 $-0.44, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Aug 21-$0.44$29.56
$480.00$490.001:2Aug 21-$0.98$9.02
$430.00$440.001:2Aug 21-$1.15$8.85
$420.00$430.001:2Aug 21-$1.45$8.55
$440.00$450.001:2Aug 21-$1.59$8.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Aug 21-$4.05$15.95
$300.00$290.001:2Aug 21-$0.51$9.49
$430.00$410.001:2Aug 21-$12.65$7.35
$370.00$360.001:2Aug 21-$3.25$6.75
$360.00$300.001:2Aug 21$3.85$56.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.42%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$13.300.500.3%3.42%3.74%10--
$400.00Aug 21$9.100.402.9%2.34%5.23%5--
$410.00Aug 21$5.400.315.5%1.39%6.86%347
$420.00Aug 21$3.500.238.0%0.90%8.94%3--
$430.00Aug 21$1.200.1710.6%0.31%10.92%1111

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. 170 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 $390.00 11-19 call last traded $93.16 on 06/04 (now $83.00/$87.00) — try a limit near $85.00. Also watch the $360.00 08-21 call last traded $45.70 on 07/23 (now $33.00/$36.40) — try a limit near $34.70; the $410.00 08-21 call last traded $24.58 on 07/22 (now $5.40/$9.50) — try a limit near $7.45. Most tradeable put: the $430.00 08-21 put last traded $42.20 on 07/22 (now $42.20/$45.50) — try a limit near $42.20.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$13.30$16.40$14.85$23.80 07/24$14.85–$55.45$14.85--
$390.00Sep 18$21.10$24.70$22.90$30.40 07/24$22.90–$46.45$22.90--
$390.00Oct 16$27.70$32.50$30.10$35.85 07/24$30.10–$65.60$30.10--
$390.00Nov 20$38.00$42.90$40.45$56.90 06/05$40.45–$73.75$40.45--
$390.00Jan 15$46.40$50.50$48.45$54.80 07/23$48.45–$80.95$48.45--
$390.00Nov 19$83.00$87.00$85.00$93.16 06/04$85.00–$116.50$85.0013
$380.00Aug 21$18.80$22.20$20.50$52.00 07/15$20.50–$63.00$20.50--
$380.00Oct 16$33.60$36.80$35.20$40.92 07/24$35.20–$72.10$35.20--
$380.00Nov 20$43.70$47.80$45.75$76.90 07/10$45.65–$80.05$45.75--
$380.00Dec 18$47.80$51.90$49.85$81.00 07/10$49.65–$84.00$49.85--
$380.00May 21$69.00$74.00$71.50$94.00 07/07$71.00–$103.25$71.50--
$380.00Nov 19$88.00$91.50$89.75$100.00 06/05$89.75–$121.75$89.75--
$400.00Aug 21$9.10$12.50$10.80$20.00 07/24$10.80–$48.95$10.80--
$400.00Sep 18$16.50$19.60$18.05$25.90 07/24$18.05–$40.85$18.05--
$400.00Oct 16$23.70$27.00$25.35$31.20 07/24$25.35–$59.05$25.35--
$400.00Nov 20$33.90$38.50$36.20$64.60 07/10$36.05–$67.60$36.20--
$400.00Dec 18$38.40$42.50$40.45$50.00 07/23$40.45–$71.80$40.45--
$400.00Jan 15$41.70$46.00$43.85$49.60 07/23$43.75–$75.40$43.85--
$400.00Feb 19$48.20$53.00$50.60$63.57 07/16$50.55–$81.15$50.60--
$400.00Nov 19$79.00$83.50$81.25$90.00 07/17$81.00–$111.50$81.25--
$370.00Aug 21$25.70$28.50$27.10$46.77 07/16$26.95–$71.10$27.10--
$370.00Oct 16$39.30$42.00$40.65$61.00 07/16$40.65–$79.15$40.65--
$370.00Jan 15$56.10$61.00$58.55$57.70 06/18$58.30–$94.05$57.70--
$410.00Aug 21$5.40$9.50$7.45$24.58 07/22$7.45–$42.20$7.4547
$410.00Sep 18$12.80$16.50$14.65$30.57 07/16$14.65–$35.25$14.65--
$410.00Oct 16$19.30$23.10$21.20$27.05 07/24$21.20–$53.15$21.20--
$410.00Nov 20$29.70$34.00$31.85$50.50 06/02$31.85–$61.75$31.85--
$410.00Nov 19$74.50$79.50$77.00$95.00 06/29$77.00–$106.25$77.00--
$360.00Aug 21$33.00$36.40$34.70$45.70 07/23$34.55–$79.20$34.7021
$360.00Oct 16$45.60$48.90$47.25$58.20 07/23$47.00–$86.65$47.25--
$360.00Dec 18$58.10$63.00$60.55$80.12 07/02$60.55–$97.45$60.55--
$360.00Nov 19$97.50$102.50$100.00$106.00 06/15$99.50–$133.25$100.00--
$420.00Aug 21$3.50$7.00$5.25$12.37 07/24$5.25–$36.20$5.25--
$420.00Oct 16$15.80$19.50$17.65$40.50 07/07$17.65–$47.60$17.65--
$420.00Nov 20$25.60$30.50$28.05$41.40 07/16$28.05–$56.60$28.05--
$420.00Dec 18$30.20$34.00$32.10$36.95 07/24$32.10–$60.75$32.10--
$420.00Jan 15$34.20$37.40$35.80$42.20 07/23$35.80–$64.20$35.80--
$420.00Nov 19$70.50$75.50$73.00$86.46 07/02$73.00–$101.75$73.00--
$350.00Aug 21$41.40$44.50$42.95$48.80 07/24$42.35–$87.40$42.95--
$350.00Dec 18$64.10$69.00$66.55$86.05 07/02$66.55–$104.70$66.55--
$430.00Aug 21$1.20$5.50$3.35$14.80 07/22$3.35–$30.55$3.35111
$430.00Oct 16$12.50$16.80$14.65$42.17 07/09$14.65–$42.75$14.65--
$430.00Nov 20$22.40$26.50$24.45$36.05 07/16$24.45–$51.40$24.45--
$430.00Dec 18$26.50$30.50$28.50$38.50 07/16$28.50–$55.80$28.50--
$430.00Jan 15$29.70$33.90$31.80$38.50 07/23$31.80–$59.00$31.80--
$430.00Feb 19$36.10$41.00$38.55$65.14 07/09$38.55–$65.60$38.55--
$430.00May 21$47.50$52.50$50.00$71.02 07/15$50.00–$77.25$50.00--
$340.00Nov 19$108.00$113.00$110.50$128.90 06/03$110.00–$145.00$110.50--
$440.00Aug 21$0.00$4.50$2.25$7.60 07/24$2.23–$25.60$2.25345
$440.00Oct 16$9.80$14.00$11.90$36.80 07/14$11.90–$38.00$11.90--
$440.00Dec 18$23.10$27.50$25.30$41.00 06/29$25.30–$50.95$25.30--
$440.00Jan 15$26.30$30.50$28.40$42.40 07/17$28.40–$54.40$28.40--
$440.00May 21$43.50$48.50$46.00$68.00 07/13$46.00–$72.75$46.00--
$330.00Aug 21$58.50$63.50$61.00$69.00 05/29$59.65–$105.40$61.00--
$330.00Dec 18$77.60$82.50$80.05$107.90 06/30$79.70–$119.85$80.05--
$330.00Jan 15$80.60$85.50$83.05$88.50 07/24$82.65–$122.35$83.05--
$450.00Aug 21$0.05$3.80$1.92$9.20 07/22$1.92–$21.55$1.92348
$450.00Oct 16$8.00$11.50$9.75$32.50 07/09$9.75–$33.60$9.75--
$450.00Nov 20$16.30$20.50$18.40$32.30 06/29$18.40–$42.45$18.40--
$450.00Dec 18$20.50$24.20$22.35$26.65 07/24$22.35–$46.65$22.35--
$450.00Jan 15$23.30$27.50$25.40$30.43 07/24$25.40–$50.10$25.40--
$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$68.00$73.00$70.50$89.20 07/17$69.25–$114.85$70.50--
$320.00Dec 18$86.10$88.50$87.30$100.01 06/15$87.05–$128.10$87.30--
$460.00Aug 21$0.00$2.70$1.35$5.00 07/24$1.35–$17.70$1.35--
$460.00Oct 16$6.30$8.50$7.40$28.70 07/14$7.40–$29.85$7.40--
$460.00Dec 18$17.70$21.60$19.65$23.70 07/24$19.65–$42.60$19.65--
$460.00Jan 15$20.50$25.00$22.75$33.50 06/10$22.75–$45.80$22.75--
$460.00Feb 19$26.70$31.00$28.85$46.60 07/20$28.85–$52.50$28.85--
$470.00Aug 21$0.00$3.40$1.70$3.76 07/24$1.70–$14.70$1.70--
$470.00Oct 16$4.20$8.50$6.35$15.40 06/09$6.35–$26.00$6.35--
$470.00Dec 18$15.00$19.50$17.25$37.60 07/10$17.25–$38.60$17.25--
$480.00Aug 21$0.00$2.35$1.18$3.06 07/24$1.18–$11.90$1.18695
$480.00Jan 15$15.80$20.20$18.00$36.11 07/14$18.00–$38.45$18.00--
$480.00Feb 19$21.80$25.20$23.50$32.90 07/16$23.50–$44.85$23.50--
$490.00Aug 21$0.00$2.15$1.08$4.40 07/17$1.08–$9.80$1.0825
$490.00Oct 16$1.85$6.00$3.93$7.68 07/24$3.93–$19.75$3.937
$490.00Dec 18$10.60$15.50$13.05$30.70 07/09$13.05–$31.75$13.05--
$490.00Jan 15$13.70$18.20$15.95$22.70 06/23$15.95–$34.90$15.95--
$500.00Aug 21$0.00$3.20$1.60$2.87 07/23$1.20–$8.05$1.60--
$500.00Oct 16$1.40$5.30$3.35$8.80 07/22$3.35–$17.55$3.35--
$500.00Nov 20$6.90$10.50$8.70$17.40 06/10$8.70–$25.50$8.70--
$500.00Dec 18$9.10$14.00$11.55$19.70 07/16$11.55–$28.65$11.55--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$14.60$17.70$16.15$23.70 07/24$10.95–$24.45$16.15--
$390.00Sep 18$20.80$24.30$22.55$27.75 07/24$18.50–$29.65$22.55--
$390.00Oct 16$25.70$30.40$28.05$33.35 07/24$19.70–$34.70$28.05--
$390.00Nov 20$35.00$39.50$37.25$34.36 07/16$26.55–$42.20$35.00--
$390.00Dec 18$38.80$42.50$40.65$45.37 06/22$29.40–$44.35$40.65--
$390.00Jan 15$41.00$45.00$43.00$46.90 07/24$31.35–$46.90$43.00--
$380.00Aug 21$9.70$13.10$11.40$19.30 07/24$7.85–$19.70$11.40--
$380.00Sep 18$15.80$19.60$17.70$22.80 07/24$14.95–$24.70$17.70--
$380.00Oct 16$21.50$25.50$23.50$28.57 07/24$16.65–$29.50$23.50--
$380.00Dec 18$33.70$37.50$35.60$31.60 07/20$25.90–$39.75$33.70--
$380.00Jan 15$35.80$40.00$37.90$28.70 07/10$27.85–$41.70$35.80--
$400.00Aug 21$20.20$23.20$21.70$29.80 07/24$15.05–$30.35$21.70--
$400.00Sep 18$25.80$29.90$27.85$30.00 07/16$23.05–$35.75$27.85--
$400.00Oct 16$31.40$36.00$33.70$38.90 07/24$23.30–$39.85$33.70--
$400.00Nov 20$40.30$45.00$42.65$49.60 06/17$30.35–$47.55$42.65--
$400.00Dec 18$44.00$48.00$46.00$36.70 06/30$33.25–$49.95$44.00--
$400.00Jan 15$46.30$50.50$48.40$52.70 07/24$35.40–$52.35$48.40--
$370.00Aug 21$5.50$9.40$7.45$15.00 07/24$5.55–$16.50$7.45150
$370.00Oct 16$17.10$21.20$19.15$25.02 06/26$13.75–$24.95$19.1515
$370.00Nov 20$26.20$29.30$27.75$22.70 06/30$20.10–$32.25$26.20--
$370.00May 21$43.00$48.00$45.50$36.27 07/09$35.05–$49.00$43.00--
$410.00Aug 21$26.50$30.00$28.25$32.30 07/23$18.35–$36.45$28.2548
$410.00Oct 16$37.40$41.50$39.45$28.85 07/09$27.25–$45.65$37.40--
$410.00Dec 18$49.60$53.50$51.55$38.70 07/10$37.50–$55.75$49.60--
$410.00Jan 15$52.00$55.90$53.95$48.20 07/17$39.70–$57.85$52.00--
$360.00Aug 21$3.20$7.50$5.35$9.80 07/22$4.15–$12.25$5.35--
$360.00Oct 16$13.40$17.50$15.45$17.90 07/16$11.35–$21.30$15.45--
$360.00Dec 18$24.80$29.50$27.15$21.65 06/30$19.60–$30.65$24.80--
$360.00Jan 15$27.20$31.20$29.20$22.25 07/10$21.35–$32.85$27.20--
$360.00Sep 18$8.50$12.10$10.30--$10.30–$10.30—$8.50236
$420.00Aug 21$33.60$37.50$35.55$31.90 07/21$22.35–$42.90$33.60--
$420.00Sep 18$39.00$43.00$41.00$40.00 07/16$33.75–$47.90$40.00--
$420.00Oct 16$43.60$47.90$45.75$37.50 07/08$31.60–$51.90$43.60--
$420.00Dec 18$55.60$59.50$57.55$43.10 07/10$42.15–$61.45$55.60--
$350.00Aug 21$1.65$4.60$3.13$8.00 07/24$2.60–$8.95$3.13--
$350.00Sep 18$6.00$9.30$7.65$12.40 07/24$6.75–$14.20$7.65--
$350.00Oct 16$10.40$14.50$12.45$10.47 07/15$9.30–$17.85$10.47--
$350.00Nov 20$17.90$22.00$19.95$21.50 07/21$14.90–$23.75$19.95--
$350.00Jan 15$23.10$27.40$25.25$23.80 07/21$18.70–$28.60$23.80--
$350.00Aug 20$40.00$45.00$42.50$35.47 07/01$33.50–$45.50$40.00--
$350.00Nov 19$45.50$50.50$48.00$45.10 06/03$38.25–$50.50$45.50--
$430.00Aug 21$42.20$45.50$43.85$42.20 07/22$26.95–$50.25$42.2081
$430.00Nov 20$58.50$63.00$60.75$68.50 06/17$43.90–$65.50$60.75--
$430.00Dec 18$61.60$66.00$63.80$47.90 07/10$46.90–$68.15$61.60--
$430.00Jan 15$63.90$68.30$66.10$61.00 07/16$49.05–$70.20$63.90--
$340.00Aug 21$1.50$4.60$3.05$6.01 07/24$1.43–$6.75$3.05--
$340.00Nov 20$14.80$19.00$16.90$21.80 06/26$12.65–$21.00$16.90--
$440.00Aug 21$51.60$54.50$53.05$34.00 07/14$32.25–$58.55$51.60--
$440.00Oct 16$58.10$62.50$60.30$48.47 07/08$41.70–$65.65$58.10--
$440.00Dec 18$68.40$72.70$70.55$53.10 07/10$52.10–$74.45$68.40--
$330.00Aug 21$0.05$4.00$2.03$4.41 07/24$1.58–$5.75$2.03--
$330.00Oct 16$5.30$10.00$7.65$7.31 07/15$6.20–$12.25$7.31--
$330.00Nov 20$12.00$16.00$14.00$17.90 06/08$10.65–$17.75$14.00--
$330.00Jan 15$16.20$20.50$18.35$17.90 07/21$13.75–$21.55$17.90--
$450.00Aug 21$60.50$64.00$62.25$42.20 07/14$38.15–$66.75$60.50--
$450.00Dec 18$75.10$80.00$77.55$58.50 07/10$57.60–$81.70$75.10--
$320.00Aug 21$0.00$2.95$1.48$3.11 07/24$1.15–$4.40$1.48--
$320.00Jan 15$13.50$17.90$15.70$13.00 07/15$11.75–$18.95$13.50--
$320.00Feb 19$17.50$22.00$19.75$18.70 06/29$14.60–$22.50$18.70--
$460.00Aug 21$70.10$73.50$71.80$80.30 06/17$44.35–$75.65$71.80--
$310.00Aug 21$0.10$2.10$1.10$2.25 07/24$1.10–$3.25$1.10--
$310.00Dec 18$9.60$14.00$11.80--$11.80–$11.80—$9.607
$470.00Aug 21$79.10$84.00$81.55$75.10 06/04$51.35–$84.65$79.10--
$300.00Aug 21$0.00$1.50$0.75$1.60 07/22$0.75–$2.65$0.75--
$300.00Oct 16$1.20$5.60$3.40$6.00 06/29$3.23–$6.15$3.40--
$300.00Dec 18$7.50$12.00$9.75$9.60 07/16$7.40–$12.30$9.60--
$300.00May 21$17.50$22.50$20.00$24.51 06/18$15.15–$22.50$20.00--
$300.00Aug 20$22.50$27.50$25.00$20.67 07/01$19.50–$27.00$22.50--
$300.00Nov 19$27.00$32.00$29.50$29.20 06/05$23.00–$31.00$29.20--
$480.00Sep 18$90.40$94.00$92.20$85.40 07/16$77.00–$96.00$90.40--
$480.00Oct 16$91.90$95.20$93.55$70.10 07/10$66.85–$98.05$91.90--
$480.00Jan 15$100.00$104.50$102.25$105.10 06/23$77.95–$106.35$102.25--
$290.00Aug 21$0.10$1.15$0.63$2.05 06/29$0.50–$2.45$0.63--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.80–$3.33$1.80--
$290.00Nov 20$3.80$8.20$6.00$5.10 07/14$5.10–$8.80$5.10--
$290.00Dec 18$5.50$10.20$7.85$8.60 07/20$6.20–$10.75$7.85--
$290.00Jan 15$6.50$11.40$8.95$10.80 06/02$7.05–$11.55$8.95--
$290.00Feb 19$9.80$14.50$12.15$11.80 07/16$9.00–$14.30$11.80--
$490.00Aug 21$99.70$103.20$101.45$90.90 06/04$66.45–$103.20$99.70--
$490.00Jan 15$108.00$112.50$110.25$112.80 06/23$84.40–$114.05$110.25--
$280.00Aug 21$0.00$3.70$1.85$0.90 07/22$1.05–$2.47$0.90--
$500.00Aug 21$109.70$113.20$111.45$78.00 07/13$74.40–$112.95$109.70--
$510.00Aug 21$119.80$123.20$121.50$112.50 06/29$83.30–$122.95$119.80--
$260.00Oct 16$0.40$3.50$1.95--$1.95–$1.95—$0.4015
$520.00Aug 21$129.50$133.20$131.35$122.00 06/29$91.95–$132.95$129.50--
$520.00Nov 20$131.00$136.00$133.50$135.30 06/12$103.20–$136.65$133.50--

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 208
Total Puts 280
Put/Call Ratio 1.35
Net Difference -72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,824
Total Puts 4,469
Average Put/Call Ratio 1.18
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