Tour v477
FFIV
F5 INC
$402.57 +3.55%
(7/30 18:42) ◀
|
Friday, July 31, 2026 (6:34pm)
January 2026
|
▶ (8/3 18:28)
◀ 7/31 18:34 ▶

Option Volume

Detail
ℹ
Current (07/31) 562
Calls: 296 (53%)
Puts: 266 (47%)
Prior (07/30) 488
Calls: 208 (43%)
Puts: 280 (57%)
Current vs Prior +15.16%
Calls: +42.31% (Calls)
Puts: -5.00% (Puts)
Prior 7-Day Total 8,640
Calls: 3,968 (46%)
Puts: 4,672 (54%)
Prior 7-Day Average 1,234
Calls: 566 (46%)
Puts: 667 (54%)
Current vs Prior 7-Day Avg -54.47%
Calls: -47.78%
Puts: -60.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.42M
Calls: $940.2K (66%)
Puts: $478.0K (34%)
Prior (07/30) $2.26M
Calls: $852.1K (38%)
Puts: $1.41M (62%)
Current vs Prior -37.38%
Calls: +10.34%
Puts: -66.16%
Prior 7-Day Total $15.77M
Calls: $8.01M (51%)
Puts: $7.76M (49%)
Prior 7-Day Average $2.25M
Calls: $1.14M (51%)
Puts: $1.11M (49%)
Current vs Prior 7-Day Avg -37.06%
Calls: -17.84%
Puts: -56.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.90
Prior (07/30) 1.35
Current vs Prior -33.24%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -25.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 2,747
Calls: 991 (36%)
Puts: 1,756 (64%)
Prior (07/30) 2,164
Calls: 1,612 (74%)
Puts: 552 (26%)
Current vs Prior +26.94%
Prior 7-Day Total 22,538
Calls: 13,774 (61%)
Puts: 8,764 (39%)
Prior 7-Day Average 3,219
Calls: 1,967 (61%)
Puts: 1,252 (39%)
Current vs Prior 7-Day Avg -14.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.17% | 12.81%
Prior 9.43% | 13.03%
Current vs Prior -2.77% | -1.72%
Prior 7-Day Avg 12.24% | 15.57%
Current vs 7-Day Avg -25.12% | -17.77%
Prior 7-Day Eod 9.43% | 13.03%
Current vs 7-Day Eod -2.77% | -1.72%
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 8.96% | 10.32%
Calls: 9.02% | 10.93%
Puts: 8.90% | 9.71%
Current vs 7-Day Avg -40.72% | -23.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($940.2K). P/C ratio dropping 33% - sentiment shifting bullish. Put-heavy open interest (1,756 puts vs 991 calls) suggests hedging or bearish positioning. Rising open interest (up 27%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 4.0%, best 4.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2195.5099.40$97.454.0%240.91--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.73, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2128.5031.70$30.1010.6%20.7430
$400.00Aug 2116.0019.60$17.8020.2%80.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2195.5099.40$97.454.0%240.91--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 108, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2116.0019.60$17.8020.2%80.55--
$380.00Aug 2128.5031.70$30.1010.6%20.7430
$410.00Aug 2111.1014.70$12.9027.9%20.4550
$450.00Aug 211.554.30$2.9393.9%20.15--
$460.00Aug 210.904.40$2.65132.1%20.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 218.8011.40$10.1025.7%510.35194
$500.00Aug 2195.5099.40$97.454.0%240.91--
$300.00Aug 210.001.20$0.60200.0%30.02176
$340.00Aug 210.402.95$1.68151.8%30.07156
$330.00Aug 210.001.95$0.98199.0%20.05433

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. 14 found (best R:R 77.95, avg 13.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$0.28$9.72$0.2834.71$450.28
$440.00$450.00Aug 21$0.97$9.03$0.979.31$440.97
$430.00$440.00Aug 21$2.05$7.95$2.053.88$432.05
$420.00$430.00Aug 21$3.05$6.95$3.052.28$423.05
$410.00$420.00Aug 21$3.90$6.10$3.901.56$413.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$300.00Aug 21$0.38$29.62$0.3877.95$329.62
$350.00$340.00Aug 21$0.35$9.65$0.3527.57$349.65
$340.00$330.00Aug 21$0.70$9.30$0.7013.29$339.30
$360.00$350.00Aug 21$0.85$9.15$0.8510.76$359.15
$370.00$360.00Aug 21$1.62$8.38$1.625.17$368.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.99, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$400.00Aug 21$12.30$12.30$7.701.60$392.30
$400.00$410.00Aug 21$4.90$4.90$5.100.96$404.90
$410.00$420.00Aug 21$3.90$3.90$6.100.64$413.90
$420.00$430.00Aug 21$3.05$3.05$6.950.44$423.05
$430.00$440.00Aug 21$2.05$2.05$7.950.26$432.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$400.00Aug 21$83.30$83.30$16.704.99$416.70
$400.00$390.00Aug 21$4.05$4.05$5.950.68$395.95
$390.00$370.00Aug 21$5.60$5.60$14.400.39$384.40
$370.00$360.00Aug 21$1.62$1.62$8.380.19$368.38
$360.00$350.00Aug 21$0.85$0.85$9.150.09$359.15

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. 1 found (cheapest 7.94% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$17.80$14.15$31.95$368.05$431.957.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.23% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Aug 21$2.93$2.03$4.96$345.04$454.96
$450.00$360.00Aug 21$2.93$2.88$5.81$354.19$455.81
$440.00$350.00Aug 21$3.90$2.03$5.93$344.07$445.93
$440.00$360.00Aug 21$3.90$2.88$6.78$353.22$446.78
$450.00$370.00Aug 21$2.93$4.50$7.43$362.57$457.43
$430.00$350.00Aug 21$5.95$2.03$7.98$342.02$437.98
$440.00$370.00Aug 21$3.90$4.50$8.40$361.60$448.40
$430.00$360.00Aug 21$5.95$2.88$8.83$351.17$438.83
$430.00$370.00Aug 21$5.95$4.50$10.45$359.55$440.45
$420.00$350.00Aug 21$9.00$2.03$11.03$338.97$431.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.88, avg credit $5.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Aug 21$7.95$2.053.88$392.05$417.95
390/400420/430Aug 21$7.10$2.902.45$392.90$427.10
360/370380/400Aug 21$13.92$6.082.29$356.08$393.92
350/360380/400Aug 21$13.15$6.851.92$346.85$393.15
360/370400/410Aug 21$6.52$3.481.87$363.48$406.52
330/340380/400Aug 21$13.00$7.001.86$327.00$393.00
340/350380/400Aug 21$12.65$7.351.72$337.35$392.65
390/400430/440Aug 21$6.10$3.901.56$393.90$436.10
350/360400/410Aug 21$5.75$4.251.35$354.25$405.75
330/340400/410Aug 21$5.60$4.401.27$334.40$405.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.69$9.3113.49
$410.00$420.00$430.00Aug 21$0.85$9.1510.76
$400.00$410.00$420.00Aug 21$1.00$9.009.00
$420.00$430.00$440.00Aug 21$1.00$9.009.00
$430.00$440.00$450.00Aug 21$1.08$8.928.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.50$9.5019.00
$350.00$360.00$370.00Aug 21$0.77$9.2311.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.22, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Aug 21-$5.50$14.50
$430.00$440.001:2Aug 21-$1.85$8.15
$440.00$450.001:2Aug 21-$1.96$8.04
$450.00$460.001:2Aug 21-$2.37$7.63
$420.00$430.001:2Aug 21-$2.90$7.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$300.001:2Aug 21-$0.22$29.78
$340.00$330.001:2Aug 21-$0.28$9.72
$360.00$350.001:2Aug 21-$1.18$8.82
$370.00$360.001:2Aug 21-$1.26$8.74
$350.00$340.001:2Aug 21-$1.33$8.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.76%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$11.100.451.9%2.76%4.60%250
$420.00Aug 21$7.000.354.3%1.74%6.07%171
$430.00Aug 21$4.500.276.8%1.12%7.93%1110
$440.00Aug 21$2.600.199.3%0.65%9.94%1344
$450.00Aug 21$1.550.1511.8%0.39%12.17%2--
$460.00Aug 21$0.900.1314.3%0.22%14.49%2--

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 $400.00 10-16 call last traded $31.20 on 07/24 (now $31.50/$34.60) — try a limit near $31.50. Also watch the $380.00 08-21 call last traded $52.00 on 07/15 (now $28.50/$31.70) — try a limit near $30.10; the $420.00 12-18 call last traded $36.95 on 07/24 (now $36.00/$40.50) — try a limit near $36.95. Most tradeable put: the $410.00 12-18 put last traded $38.70 on 07/10 (now $42.00/$45.60) — try a limit near $42.00.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$16.00$19.60$17.80$20.00 07/24$10.80–$48.95$17.80--
$400.00Sep 18$24.30$26.90$25.60$25.90 07/24$18.05–$40.85$25.60--
$400.00Oct 16$31.50$34.60$33.05$31.20 07/24$25.35–$59.05$31.50122
$400.00Nov 20$41.00$45.40$43.20$64.60 07/10$36.05–$67.60$43.20--
$400.00Dec 18$45.50$49.90$47.70$50.00 07/23$40.45–$71.80$47.70--
$400.00Jan 15$49.50$53.40$51.45$49.60 07/23$43.75–$75.40$49.60--
$400.00Feb 19$56.00$60.70$58.35$63.57 07/16$50.55–$81.15$58.35--
$400.00Nov 19$87.50$92.50$90.00$90.00 07/17$81.00–$111.50$90.00--
$410.00Aug 21$11.10$14.70$12.90$24.58 07/22$7.45–$42.20$12.9050
$410.00Sep 18$19.20$22.70$20.95$30.57 07/16$14.65–$35.25$20.959
$410.00Oct 16$25.90$30.00$27.95$27.05 07/24$21.20–$53.15$27.05--
$410.00Nov 20$36.10$40.60$38.35$50.50 06/02$31.85–$61.75$38.35--
$410.00Nov 19$83.00$88.00$85.50$95.00 06/29$77.00–$106.25$85.50--
$390.00Aug 21$21.50$25.60$23.55$23.80 07/24$14.85–$55.45$23.55--
$390.00Sep 18$30.10$33.50$31.80$30.40 07/24$22.90–$46.45$30.40--
$390.00Oct 16$35.80$39.70$37.75$35.85 07/24$30.10–$65.60$35.85--
$390.00Nov 20$46.00$50.40$48.20$56.90 06/05$40.45–$73.75$48.20--
$390.00Jan 15$54.70$58.00$56.35$54.80 07/23$48.45–$80.95$54.80--
$390.00Nov 19$92.50$96.50$94.50$93.16 06/04$85.00–$116.50$93.16--
$420.00Aug 21$7.00$11.00$9.00$12.37 07/24$5.25–$36.20$9.0071
$420.00Oct 16$21.50$25.40$23.45$40.50 07/07$17.65–$47.60$23.45--
$420.00Nov 20$32.00$36.30$34.15$41.40 07/16$28.05–$56.60$34.15--
$420.00Dec 18$36.00$40.50$38.25$36.95 07/24$32.10–$60.75$36.956
$420.00Jan 15$40.30$44.60$42.45$42.20 07/23$35.80–$64.20$42.20--
$420.00Nov 19$79.00$84.00$81.50$86.46 07/02$73.00–$101.75$81.50--
$420.00Sep 18$15.00$17.90$16.45--$16.45–$16.45—$15.00159
$380.00Aug 21$28.50$31.70$30.10$52.00 07/15$20.50–$63.00$30.1030
$380.00Oct 16$42.10$45.50$43.80$40.92 07/24$35.20–$72.10$42.10--
$380.00Nov 20$51.50$55.90$53.70$76.90 07/10$45.65–$80.05$53.70--
$380.00Dec 18$56.00$60.20$58.10$81.00 07/10$49.65–$84.00$58.10--
$380.00May 21$78.00$83.00$80.50$94.00 07/07$71.00–$103.25$80.50--
$380.00Nov 19$97.00$102.00$99.50$100.00 06/05$89.75–$121.75$99.50--
$430.00Aug 21$4.50$7.40$5.95$14.80 07/22$3.35–$30.55$5.95110
$430.00Oct 16$17.60$21.80$19.70$42.17 07/09$14.65–$42.75$19.70--
$430.00Nov 20$28.00$32.40$30.20$36.05 07/16$24.45–$51.40$30.20--
$430.00Dec 18$32.00$36.40$34.20$38.50 07/16$28.50–$55.80$34.20--
$430.00Jan 15$36.00$40.10$38.05$38.50 07/23$31.80–$59.00$38.05--
$430.00Feb 19$43.00$47.50$45.25$65.14 07/09$38.55–$65.60$45.25--
$430.00May 21$54.50$59.50$57.00$71.02 07/15$50.00–$77.25$57.00--
$370.00Aug 21$36.00$39.40$37.70$46.77 07/16$26.95–$71.10$37.70--
$370.00Oct 16$48.70$52.50$50.60$61.00 07/16$40.65–$79.15$50.60--
$370.00Jan 15$65.50$69.70$67.60$57.70 06/18$58.30–$94.05$65.50--
$440.00Aug 21$2.60$5.20$3.90$7.60 07/24$2.23–$25.60$3.90344
$440.00Oct 16$14.20$18.40$16.30$36.80 07/14$11.90–$38.00$16.3056
$440.00Dec 18$28.20$32.90$30.55$41.00 06/29$25.30–$50.95$30.55--
$440.00Jan 15$32.50$36.80$34.65$42.40 07/17$28.40–$54.40$34.65--
$440.00May 21$50.00$55.00$52.50$68.00 07/13$46.00–$72.75$52.50--
$360.00Aug 21$44.50$48.60$46.55$45.70 07/23$34.55–$79.20$45.70--
$360.00Oct 16$55.50$59.30$57.40$58.20 07/23$47.00–$86.65$57.40--
$360.00Dec 18$68.10$72.50$70.30$80.12 07/02$60.55–$97.45$70.30--
$360.00Nov 19$107.50$112.50$110.00$106.00 06/15$99.50–$133.25$107.50--
$450.00Aug 21$1.55$4.30$2.93$9.20 07/22$1.92–$21.55$2.93--
$450.00Oct 16$12.00$15.50$13.75$32.50 07/09$9.75–$33.60$13.75--
$450.00Nov 20$21.00$25.30$23.15$32.30 06/29$18.40–$42.45$23.15--
$450.00Dec 18$25.00$29.50$27.25$26.65 07/24$22.35–$46.65$26.65--
$450.00Jan 15$28.80$33.20$31.00$30.43 07/24$25.40–$50.10$30.43--
$450.00May 21$47.00$52.00$49.50$55.09 07/02$43.00–$68.00$49.50--
$450.00Nov 19$67.00$72.00$69.50$59.50 06/18$62.00–$88.25$67.00--
$350.00Aug 21$53.60$57.50$55.55$48.80 07/24$42.35–$87.40$53.60--
$350.00Dec 18$74.50$79.00$76.75$86.05 07/02$66.55–$104.70$76.75--
$460.00Aug 21$0.90$4.40$2.65$5.00 07/24$1.35–$17.70$2.65--
$460.00Oct 16$9.30$12.60$10.95$28.70 07/14$7.40–$29.85$10.95--
$460.00Dec 18$22.00$26.30$24.15$23.70 07/24$19.65–$42.60$23.70--
$460.00Jan 15$25.50$30.20$27.85$33.50 06/10$22.75–$45.80$27.85--
$460.00Feb 19$32.30$36.80$34.55$46.60 07/20$28.85–$52.50$34.55--
$340.00Nov 19$118.50$123.50$121.00$128.90 06/03$110.00–$145.00$121.00--
$470.00Aug 21$0.50$4.10$2.30$3.76 07/24$1.70–$14.70$2.30--
$470.00Oct 16$6.60$10.70$8.65$15.40 06/09$6.35–$26.00$8.6513
$470.00Dec 18$19.00$23.10$21.05$37.60 07/10$17.25–$38.60$21.05--
$330.00Aug 21$72.40$76.40$74.40$69.00 05/29$59.65–$105.40$72.40--
$330.00Dec 18$88.50$93.40$90.95$107.90 06/30$79.70–$119.85$90.95--
$330.00Jan 15$92.10$96.50$94.30$88.50 07/24$82.65–$122.35$92.10--
$480.00Aug 21$0.00$3.90$1.95$3.06 07/24$1.18–$11.90$1.95--
$480.00Jan 15$20.00$24.70$22.35$36.11 07/14$18.00–$38.45$22.35--
$480.00Feb 19$26.50$30.80$28.65$32.90 07/16$23.50–$44.85$28.65--
$320.00Aug 21$82.20$86.00$84.10$89.20 07/17$69.25–$114.85$84.10--
$320.00Dec 18$96.00$100.90$98.45$100.01 06/15$87.05–$128.10$98.45--
$490.00Aug 21$0.00$3.80$1.90$4.40 07/17$1.08–$9.80$1.90--
$490.00Oct 16$5.10$8.10$6.60$7.68 07/24$3.93–$19.75$6.6010
$490.00Dec 18$14.40$18.50$16.45$30.70 07/09$13.05–$31.75$16.45--
$490.00Jan 15$17.60$22.10$19.85$22.70 06/23$15.95–$34.90$19.85--
$500.00Aug 21$0.00$3.70$1.85$2.87 07/23$1.20–$8.05$1.85--
$500.00Oct 16$3.00$6.80$4.90$8.80 07/22$3.35–$17.55$4.9011
$500.00Nov 20$9.10$13.80$11.45$17.40 06/10$8.70–$25.50$11.45--
$500.00Dec 18$12.40$17.00$14.70$19.70 07/16$11.55–$28.65$14.70--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$12.70$15.60$14.15$29.80 07/24$14.15–$30.35$14.15--
$400.00Sep 18$19.20$22.80$21.00$30.00 07/16$21.00–$35.75$21.00153
$400.00Oct 16$24.40$28.50$26.45$38.90 07/24$23.30–$39.85$26.45--
$400.00Nov 20$33.10$37.30$35.20$49.60 06/17$30.35–$47.55$35.20--
$400.00Dec 18$36.70$41.00$38.85$36.70 06/30$33.25–$49.95$36.70--
$400.00Jan 15$39.30$43.90$41.60$52.70 07/24$35.40–$52.35$41.60--
$410.00Aug 21$17.00$21.20$19.10$32.30 07/23$18.35–$36.45$19.10--
$410.00Oct 16$29.70$33.90$31.80$28.85 07/09$27.25–$45.65$29.70--
$410.00Dec 18$42.00$45.60$43.80$38.70 07/10$37.50–$55.75$42.002
$410.00Jan 15$44.50$49.00$46.75$48.20 07/17$39.70–$57.85$46.75--
$390.00Aug 21$8.80$11.40$10.10$23.70 07/24$10.10–$24.45$10.10194
$390.00Sep 18$15.10$18.60$16.85$27.75 07/24$16.85–$29.65$16.85--
$390.00Oct 16$19.70$24.00$21.85$33.35 07/24$19.70–$34.70$21.85--
$390.00Nov 20$28.50$33.10$30.80$34.36 07/16$26.55–$42.20$30.80--
$390.00Dec 18$32.00$36.50$34.25$45.37 06/22$29.40–$44.35$34.25--
$390.00Jan 15$34.90$39.00$36.95$46.90 07/24$31.35–$46.90$36.95--
$420.00Aug 21$23.50$27.30$25.40$31.90 07/21$22.35–$42.90$25.40--
$420.00Sep 18$30.00$33.50$31.75$40.00 07/16$31.75–$47.90$31.75--
$420.00Oct 16$35.60$39.50$37.55$37.50 07/08$31.60–$51.90$37.50--
$420.00Dec 18$48.00$51.10$49.55$43.10 07/10$42.15–$61.45$48.00--
$380.00Aug 21$5.30$7.90$6.60$19.30 07/24$6.60–$19.70$6.60--
$380.00Sep 18$11.70$14.50$13.10$22.80 07/24$13.10–$24.70$13.10--
$380.00Oct 16$16.00$20.00$18.00$28.57 07/24$16.65–$29.50$18.00--
$380.00Dec 18$27.40$32.00$29.70$31.60 07/20$25.90–$39.75$29.70--
$380.00Jan 15$30.20$34.50$32.35$28.70 07/10$27.85–$41.70$30.20--
$430.00Aug 21$30.60$33.60$32.10$42.20 07/22$26.95–$50.25$32.10--
$430.00Nov 20$50.60$54.50$52.55$68.50 06/17$43.90–$65.50$52.55--
$430.00Dec 18$53.80$57.00$55.40$47.90 07/10$46.90–$68.15$53.80--
$430.00Jan 15$56.00$60.40$58.20$61.00 07/16$49.05–$70.20$58.20--
$370.00Aug 21$3.10$5.90$4.50$15.00 07/24$4.50–$16.50$4.50153
$370.00Oct 16$12.50$16.50$14.50$25.02 06/26$13.75–$24.95$14.50--
$370.00Nov 20$20.00$24.80$22.40$22.70 06/30$20.10–$32.25$22.40--
$370.00May 21$38.50$43.50$41.00$36.27 07/09$35.05–$49.00$38.50--
$370.00Sep 18$7.70$11.10$9.40--$9.40–$9.40—$7.7017
$440.00Aug 21$38.50$41.60$40.05$34.00 07/14$32.25–$58.55$38.50--
$440.00Oct 16$48.30$52.50$50.40$48.47 07/08$41.70–$65.65$48.47--
$440.00Dec 18$59.50$63.90$61.70$53.10 07/10$52.10–$74.45$59.50--
$360.00Aug 21$1.85$3.90$2.88$9.80 07/22$2.88–$12.25$2.88471
$360.00Oct 16$9.70$13.50$11.60$17.90 07/16$11.35–$21.30$11.60--
$360.00Dec 18$19.60$23.90$21.75$21.65 06/30$19.60–$30.65$21.65--
$360.00Jan 15$22.10$26.50$24.30$22.25 07/10$21.35–$32.85$22.25--
$450.00Aug 21$47.00$51.10$49.05$42.20 07/14$38.15–$66.75$47.00--
$450.00Dec 18$66.00$70.70$68.35$58.50 07/10$57.60–$81.70$66.00--
$350.00Aug 21$1.05$3.00$2.03$8.00 07/24$2.03–$8.95$2.03--
$350.00Sep 18$3.80$6.70$5.25$12.40 07/24$5.25–$14.20$5.25--
$350.00Oct 16$6.80$11.50$9.15$10.47 07/15$9.15–$17.85$9.15--
$350.00Nov 20$13.70$18.20$15.95$21.50 07/21$14.90–$23.75$15.95--
$350.00Jan 15$18.80$23.00$20.90$23.80 07/21$18.70–$28.60$20.90--
$350.00Aug 20$36.00$41.00$38.50$35.47 07/01$33.50–$45.50$36.00--
$350.00Nov 19$42.00$47.00$44.50$45.10 06/03$38.25–$50.50$44.50--
$460.00Aug 21$56.50$60.40$58.45$80.30 06/17$44.35–$75.65$58.45--
$340.00Aug 21$0.40$2.95$1.68$6.01 07/24$1.43–$6.75$1.68156
$340.00Nov 20$11.00$15.40$13.20$21.80 06/26$12.65–$21.00$13.20--
$470.00Aug 21$66.10$70.00$68.05$75.10 06/04$51.35–$84.65$68.05--
$330.00Aug 21$0.00$1.95$0.98$4.41 07/24$0.98–$5.75$0.98433
$330.00Oct 16$3.70$8.00$5.85$7.31 07/15$5.85–$12.25$5.85--
$330.00Nov 20$8.70$13.00$10.85$17.90 06/08$10.65–$17.75$10.85--
$330.00Jan 15$12.90$17.50$15.20$17.90 07/21$13.75–$21.55$15.20--
$480.00Sep 18$76.80$81.20$79.00$85.40 07/16$77.00–$96.00$79.00--
$480.00Oct 16$79.50$83.10$81.30$70.10 07/10$66.85–$98.05$79.50--
$480.00Jan 15$90.00$94.50$92.25$105.10 06/23$77.95–$106.35$92.25--
$320.00Aug 21$0.00$1.95$0.98$3.11 07/24$0.98–$4.40$0.98--
$320.00Jan 15$10.50$15.00$12.75$13.00 07/15$11.75–$18.95$12.75--
$320.00Feb 19$14.30$18.90$16.60$18.70 06/29$14.60–$22.50$16.60--
$490.00Aug 21$85.60$89.50$87.55$90.90 06/04$66.45–$103.20$87.55--
$490.00Jan 15$97.60$102.00$99.80$112.80 06/23$84.40–$114.05$99.80--
$310.00Aug 21$0.00$3.70$1.85$2.25 07/24$1.10–$3.25$1.85--
$500.00Aug 21$95.50$99.40$97.45$78.00 07/13$74.40–$112.95$95.50--
$300.00Aug 21$0.00$1.20$0.60$1.60 07/22$0.60–$2.65$0.60176
$300.00Oct 16$0.30$5.00$2.65$6.00 06/29$2.65–$6.15$2.65--
$300.00Dec 18$5.00$9.40$7.20$9.60 07/16$7.20–$12.30$7.20--
$300.00May 21$15.00$20.00$17.50$24.51 06/18$15.15–$22.50$17.50--
$300.00Aug 20$20.00$25.00$22.50$20.67 07/01$19.50–$27.00$20.67--
$300.00Nov 19$24.50$29.50$27.00$29.20 06/05$23.00–$31.00$27.00--
$510.00Aug 21$105.00$110.00$107.50$112.50 06/29$83.30–$122.95$107.50--
$290.00Aug 21$0.10$1.40$0.75$2.05 06/29$0.50–$2.45$0.75--
$290.00Sep 18$0.00$4.80$2.40$3.50 07/23$1.80–$3.33$2.40--
$290.00Nov 20$2.95$6.80$4.88$5.10 07/14$4.88–$8.80$4.88--
$290.00Dec 18$3.60$8.40$6.00$8.60 07/20$6.00–$10.75$6.00--
$290.00Jan 15$5.00$9.50$7.25$10.80 06/02$7.05–$11.55$7.25--
$290.00Feb 19$8.00$12.30$10.15$11.80 07/16$9.00–$14.30$10.15--
$520.00Aug 21$115.00$119.40$117.20$122.00 06/29$91.95–$132.95$117.20--
$520.00Nov 20$119.00$123.50$121.25$135.30 06/12$103.20–$136.65$121.25--
$280.00Aug 21$0.00$2.50$1.25$0.90 07/22$1.05–$2.47$0.90--
$540.00Aug 21$135.40$139.30$137.35--$137.35–$137.35—$135.401

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 296
Total Puts 266
Put/Call Ratio 0.90
Net Difference 30

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,968
Total Puts 4,672
Average Put/Call Ratio 1.20
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