Tour v487
FFIV
F5 INC
$406.35 +0.94%
$408.80 (+0.60%)🌙
as of 08/03 06:28 PM
(7/31 18:34) ◀
|
Monday, August 3, 2026 (6:28pm)
January 2026
|
▶
◀ 8/3 18:28

Option Volume

Detail
ℹ
Current (08/03) 576
Calls: 434 (75%)
Puts: 142 (25%)
Prior (07/31) 562
Calls: 296 (53%)
Puts: 266 (47%)
Current vs Prior +2.49%
Calls: +46.62% (Calls)
Puts: -46.62% (Puts)
Prior 7-Day Total 8,888
Calls: 4,159 (47%)
Puts: 4,729 (53%)
Prior 7-Day Average 1,269
Calls: 594 (47%)
Puts: 675 (53%)
Current vs Prior 7-Day Avg -54.64%
Calls: -26.95%
Puts: -78.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.37M
Calls: $1.21M (88%)
Puts: $164.1K (12%)
Prior (07/31) $1.42M
Calls: $940.2K (66%)
Puts: $478.0K (34%)
Current vs Prior -3.13%
Calls: +28.66%
Puts: -65.68%
Prior 7-Day Total $16.44M
Calls: $8.27M (50%)
Puts: $8.16M (50%)
Prior 7-Day Average $2.35M
Calls: $1.18M (50%)
Puts: $1.17M (50%)
Current vs Prior 7-Day Avg -41.49%
Calls: +2.33%
Puts: -85.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.33
Prior (07/31) 0.90
Current vs Prior -63.59%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -68.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 3,982
Calls: 1,868 (47%)
Puts: 2,114 (53%)
Prior (07/31) 2,747
Calls: 991 (36%)
Puts: 1,756 (64%)
Current vs Prior +44.96%
Prior 7-Day Total 24,310
Calls: 13,958 (57%)
Puts: 10,352 (43%)
Prior 7-Day Average 3,472
Calls: 1,994 (57%)
Puts: 1,478 (43%)
Current vs Prior 7-Day Avg +14.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.70% | 12.58%
Prior 9.17% | 12.81%
Current vs Prior -5.09% | -1.80%
Prior 7-Day Avg 11.56% | 14.98%
Current vs 7-Day Avg -24.77% | -16.07%
Prior 7-Day Eod 9.17% | 12.81%
Current vs 7-Day Eod -5.09% | -1.80%
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 7.74% | 9.51%
Calls: 7.37% | 10.41%
Puts: 8.12% | 8.61%
Current vs 7-Day Avg -31.41% | -17.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.21M) vs puts ($164.1K). Extreme bullish P/C ratio of 0.33 - heavy call buying (434 calls vs 142 puts). P/C ratio dropping 64% - sentiment shifting bullish. Rising open interest (up 45%) 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5.8%, best 3.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 21115.60119.20$117.403.1%10.99--
$400.00Aug 2118.3019.90$19.108.4%80.59261
$380.00Aug 2131.2034.40$32.809.8%40.7830
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21111.70115.10$113.403.0%10.92--
$480.00Aug 2172.0075.50$73.754.7%10.92--

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 0.82, highest 0.99)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 21115.60119.20$117.403.1%10.99--
$380.00Aug 2131.2034.40$32.809.8%40.7830
$390.00Aug 2123.6027.20$25.4014.2%20.69--
$400.00Aug 2118.3019.90$19.108.4%80.59261
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2172.0075.50$73.754.7%10.92--
$520.00Aug 21111.70115.10$113.403.0%10.92--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 181, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 210.552.40$1.48125.0%280.08694
$510.00Aug 210.101.75$0.93177.4%280.04534
$400.00Aug 2118.3019.90$19.108.4%80.59261
$430.00Aug 215.007.30$6.1537.4%50.28110
$520.00Aug 210.003.20$1.60200.0%50.067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 211.453.70$2.5887.2%360.12472
$290.00Aug 210.050.75$0.40175.0%120.02--
$320.00Aug 210.001.00$0.50200.0%100.03--
$390.00Aug 217.308.40$7.8514.0%100.31245
$370.00Aug 212.203.80$3.0053.3%90.15152

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. 12 found (best R:R 53.55, avg 11.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$510.00Aug 21$0.55$29.45$0.5553.55$480.55
$460.00$480.00Aug 21$1.42$18.58$1.4213.08$461.42
$430.00$450.00Aug 21$3.62$16.38$3.624.52$433.62
$410.00$430.00Aug 21$7.80$12.20$7.801.56$417.80
$400.00$410.00Aug 21$5.15$4.85$5.150.94$405.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.42$9.58$0.4222.81$369.58
$360.00$350.00Aug 21$0.45$9.55$0.4521.22$359.55
$350.00$330.00Aug 21$1.63$18.37$1.6311.27$348.37
$300.00$290.00Aug 21$1.55$8.45$1.555.45$298.45
$380.00$370.00Aug 21$2.10$7.90$2.103.76$377.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 113.29, avg 8.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$380.00Aug 21$84.60$84.60$5.4015.67$374.60
$380.00$390.00Aug 21$7.40$7.40$2.602.85$387.40
$390.00$400.00Aug 21$6.30$6.30$3.701.70$396.30
$400.00$410.00Aug 21$5.15$5.15$4.851.06$405.15
$410.00$430.00Aug 21$7.80$7.80$12.200.64$417.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$480.00Aug 21$39.65$39.65$0.35113.29$480.35
$480.00$390.00Aug 21$65.90$65.90$24.102.73$414.10
$390.00$380.00Aug 21$2.75$2.75$7.250.38$387.25
$380.00$370.00Aug 21$2.10$2.10$7.900.27$377.90
$300.00$290.00Aug 21$1.55$1.55$8.450.18$298.45

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 8.18% of stock, avg 18.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$25.40$7.85$33.25$356.75$423.258.18%
$380.00Aug 21$32.80$5.10$37.90$342.10$417.909.33%
$480.00Aug 21$1.48$73.75$75.23$404.77$555.2318.51%
$520.00Aug 21$1.60$113.40$115.00$405.00$635.0028.30%
$290.00Aug 21$117.40$0.40$117.80$172.20$407.8028.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$350.00Aug 21$1.48$2.13$3.61$346.39$483.61
$480.00$360.00Aug 21$1.48$2.58$4.06$355.94$484.06
$480.00$370.00Aug 21$1.48$3.00$4.48$365.52$484.48
$450.00$350.00Aug 21$2.53$2.13$4.66$345.34$454.66
$460.00$350.00Aug 21$2.90$2.13$5.03$344.97$465.03
$450.00$360.00Aug 21$2.53$2.58$5.11$354.89$455.11
$460.00$360.00Aug 21$2.90$2.58$5.48$354.52$465.48
$450.00$370.00Aug 21$2.53$3.00$5.53$364.47$455.53
$460.00$370.00Aug 21$2.90$3.00$5.90$364.10$465.90
$480.00$380.00Aug 21$1.48$5.10$6.58$373.42$486.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 8.52, avg credit $5.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300380/390Aug 21$8.95$1.058.52$291.05$388.95
370/380390/400Aug 21$8.40$1.605.25$371.60$398.40
380/390400/410Aug 21$7.90$2.103.76$382.10$407.90
290/300390/400Aug 21$7.85$2.153.65$292.15$397.85
350/360380/390Aug 21$7.85$2.153.65$352.15$387.85
360/370380/390Aug 21$7.82$2.183.59$362.18$387.82
370/380400/410Aug 21$7.25$2.752.64$372.75$407.25
350/360390/400Aug 21$6.75$3.252.08$353.25$396.75
360/370390/400Aug 21$6.72$3.282.05$363.28$396.72
290/300400/410Aug 21$6.70$3.302.03$293.30$406.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 14.38, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$1.10$8.908.09
$390.00$400.00$410.00Aug 21$1.15$8.857.70
$410.00$430.00$450.00Aug 21$4.18$15.823.78
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.65$9.3514.38
$360.00$370.00$380.00Aug 21$1.68$8.324.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.38, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21-$0.38$29.62
$460.00$480.001:2Aug 21-$0.06$19.94
$510.00$520.001:2Aug 21-$2.27$7.73
$450.00$460.001:2Aug 21-$3.27$6.73
$400.00$410.001:2Aug 21-$8.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$3.40$16.60
$330.00$320.001:2Aug 21-$0.50$9.50
$380.00$370.001:2Aug 21-$0.90$9.10
$360.00$350.001:2Aug 21-$1.68$8.32
$370.00$360.001:2Aug 21-$2.16$7.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.25%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$13.200.490.9%3.25%4.15%450
$430.00Aug 21$5.000.285.8%1.23%7.05%5110
$450.00Aug 21$1.750.1410.7%0.43%11.17%1--
$460.00Aug 21$1.000.1413.2%0.25%13.45%226
$480.00Aug 21$0.550.0818.1%0.14%18.26%28694

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 632 vol/day, 199 traded recently)

FFIV averages only 632 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 $430.00 02-19 call last traded $65.14 on 07/09 (now $45.50/$48.50) — try a limit near $47.00. Also watch the $400.00 08-21 call last traded $18.00 on 07/31 (now $18.30/$19.90) — try a limit near $18.30; the $400.00 10-16 call last traded $32.40 on 07/31 (now $33.30/$36.50) — try a limit near $33.30. Most tradeable put: the $420.00 12-18 put last traded $43.10 on 07/10 (now $46.10/$49.00) — try a limit near $46.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$13.20$14.70$13.95$10.45 07/31$7.45–$42.20$13.2050
$410.00Sep 18$21.00$24.20$22.60$18.50 07/31$14.65–$35.25$21.009
$410.00Oct 16$27.90$31.50$29.70$38.00 07/27$21.20–$53.15$29.708
$410.00Nov 20$38.20$42.60$40.40$45.76 07/27$31.85–$61.75$40.40--
$410.00Jan 15$46.50$50.80$48.65$55.00 07/27$39.40–$69.55$48.65--
$410.00Nov 19$85.50$90.50$88.00$95.00 06/29$77.00–$106.25$88.00--
$400.00Aug 21$18.30$19.90$19.10$18.00 07/31$10.80–$48.95$18.30261
$400.00Sep 18$26.20$29.30$27.75$31.60 07/29$18.05–$40.85$27.75--
$400.00Oct 16$33.30$36.50$34.90$32.40 07/31$25.35–$59.05$33.30122
$400.00Nov 20$43.20$47.30$45.25$64.60 07/10$36.05–$67.60$45.25--
$400.00Dec 18$47.60$51.90$49.75$47.00 07/28$40.45–$71.80$47.60--
$400.00Jan 15$51.30$55.60$53.45$59.43 07/27$43.75–$75.40$53.45--
$400.00Feb 19$58.60$62.60$60.60$63.57 07/16$50.55–$81.15$60.60--
$400.00Nov 19$90.20$95.00$92.60$90.00 07/17$81.00–$111.50$90.20--
$420.00Aug 21$8.20$10.50$9.35$9.40 07/31$5.25–$36.20$9.35--
$420.00Sep 18$16.50$19.70$18.10$12.30 07/31$11.65–$30.60$16.50--
$420.00Oct 16$23.90$26.90$25.40$40.50 07/07$17.65–$47.60$25.404
$420.00Nov 20$33.90$38.20$36.05$41.40 07/16$28.05–$56.60$36.05--
$420.00Dec 18$38.70$42.50$40.60$38.10 07/31$32.10–$60.75$38.70--
$420.00Jan 15$42.00$46.40$44.20$38.30 07/29$35.80–$64.20$42.00--
$420.00Nov 19$81.00$86.00$83.50$86.46 07/02$73.00–$101.75$83.50--
$390.00Aug 21$23.60$27.20$25.40$15.24 07/30$14.85–$55.45$23.60--
$390.00Sep 18$32.10$35.10$33.60$30.40 07/24$22.90–$46.45$32.10--
$390.00Oct 16$38.50$42.00$40.25$35.85 07/24$30.10–$65.60$38.50--
$390.00Nov 20$48.80$52.60$50.70$56.90 06/05$40.45–$73.75$50.70--
$390.00Jan 15$56.80$61.00$58.90$54.80 07/23$48.45–$80.95$56.80--
$390.00Nov 19$94.50$99.50$97.00$87.56 07/30$85.00–$116.50$94.50--
$430.00Aug 21$5.00$7.30$6.15$4.66 07/31$3.35–$30.55$5.00110
$430.00Sep 18$12.50$15.80$14.15$12.50 07/29$9.10–$26.35$12.50--
$430.00Oct 16$20.00$22.80$21.40$17.70 07/31$14.65–$42.75$20.00--
$430.00Nov 20$30.00$34.00$32.00$36.05 07/16$24.45–$51.40$32.00--
$430.00Dec 18$34.60$38.50$36.55$38.50 07/16$28.50–$55.80$36.551
$430.00Jan 15$37.90$41.70$39.80$38.50 07/23$31.80–$59.00$38.50--
$430.00Feb 19$45.50$48.50$47.00$65.14 07/09$38.55–$65.60$47.004
$430.00May 21$56.50$61.50$59.00$71.02 07/15$50.00–$77.25$59.00--
$380.00Aug 21$31.20$34.40$32.80$26.45 07/31$20.50–$63.00$31.2030
$380.00Oct 16$44.30$48.50$46.40$40.92 07/24$35.20–$72.10$44.30--
$380.00Nov 20$54.70$58.50$56.60$76.90 07/10$45.65–$80.05$56.60--
$380.00Dec 18$59.00$62.50$60.75$81.00 07/10$49.65–$84.00$60.75--
$380.00May 21$80.10$85.00$82.55$94.00 07/07$71.00–$103.25$82.55--
$380.00Nov 19$99.50$104.50$102.00$100.00 06/05$89.75–$121.75$100.00--
$440.00Aug 21$3.00$5.00$4.00$3.04 07/31$2.23–$25.60$3.04--
$440.00Oct 16$15.80$19.30$17.55$17.36 07/31$11.90–$38.00$17.36--
$440.00Nov 20$26.60$30.40$28.50$27.00 07/31$21.05–$46.65$27.00--
$440.00Dec 18$30.70$34.50$32.60$41.00 06/29$25.30–$50.95$32.60--
$440.00Jan 15$34.50$37.60$36.05$42.40 07/17$28.40–$54.40$36.05--
$440.00May 21$53.00$57.20$55.10$68.00 07/13$46.00–$72.75$55.10--
$370.00Aug 21$39.00$42.40$40.70$30.64 07/29$26.95–$71.10$39.00--
$370.00Oct 16$52.00$54.90$53.45$45.00 07/31$40.65–$79.15$52.00--
$370.00Jan 15$68.60$72.00$70.30$57.70 06/18$58.30–$94.05$68.60--
$450.00Aug 21$1.75$3.30$2.53$2.65 07/31$1.92–$21.55$2.53--
$450.00Sep 18$6.70$11.00$8.85$18.00 07/27$5.45–$19.20$8.85--
$450.00Oct 16$12.70$16.10$14.40$11.30 07/29$9.75–$33.60$12.70--
$450.00Nov 20$22.90$26.90$24.90$32.30 06/29$18.40–$42.45$24.90--
$450.00Dec 18$26.10$31.00$28.55$25.50 07/29$22.35–$46.65$26.10--
$450.00Jan 15$30.70$34.90$32.80$35.10 07/27$25.40–$50.10$32.80--
$450.00May 21$49.00$53.50$51.25$55.09 07/02$43.00–$68.00$51.25--
$450.00Nov 19$69.00$74.00$71.50$63.46 07/30$62.00–$88.25$69.00--
$360.00Aug 21$47.30$50.90$49.10$36.88 07/30$34.55–$79.20$47.30--
$360.00Sep 18$53.00$56.50$54.75$58.60 07/28$41.05–$66.95$54.75--
$360.00Oct 16$58.90$62.00$60.45$58.20 07/23$47.00–$86.65$58.90--
$360.00Dec 18$70.80$75.00$72.90$80.12 07/02$60.55–$97.45$72.90--
$360.00Jan 15$74.90$78.50$76.70$81.21 07/27$63.90–$100.40$76.70--
$360.00Nov 19$110.00$115.00$112.50$110.12 07/27$99.50–$133.25$110.12--
$460.00Aug 21$1.00$4.80$2.90$1.70 07/31$1.35–$17.70$1.7026
$460.00Sep 18$4.60$9.00$6.80$4.25 07/28$4.13–$16.20$4.60--
$460.00Oct 16$10.10$13.40$11.75$9.53 07/29$7.40–$29.85$10.10--
$460.00Dec 18$23.50$27.30$25.40$23.70 07/24$19.65–$42.60$23.70--
$460.00Jan 15$27.50$31.00$29.25$35.10 07/27$22.75–$45.80$29.25--
$460.00Feb 19$34.10$37.80$35.95$46.60 07/20$28.85–$52.50$35.95--
$460.00Nov 19$65.50$70.50$68.00$60.00 07/30$58.00–$84.00$65.50--
$350.00Aug 21$57.00$60.50$58.75$45.00 07/30$42.35–$87.40$57.00--
$350.00Sep 18$61.40$64.60$63.00$46.80 07/28$48.05–$74.45$61.40--
$350.00Nov 20$73.80$78.00$75.90$56.10 07/28$62.35–$101.30$73.80--
$350.00Dec 18$78.00$81.50$79.75$86.05 07/02$66.55–$104.70$79.75--
$470.00Aug 21$0.60$4.20$2.40$2.56 07/28$1.70–$14.70$2.40--
$470.00Oct 16$7.90$11.20$9.55$9.20 07/31$6.35–$26.00$9.20--
$470.00Dec 18$20.90$25.00$22.95$21.50 07/31$17.25–$38.60$21.50--
$340.00Aug 21$66.50$69.90$68.20$74.00 07/27$50.85–$96.45$68.20--
$340.00Nov 19$121.00$126.00$123.50$128.90 06/03$110.00–$145.00$123.50--
$480.00Aug 21$0.55$2.40$1.48$1.09 07/30$1.18–$11.90$1.09694
$480.00Sep 18$2.30$5.50$3.90$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$6.20$10.30$8.25$10.00 07/29$5.25–$22.70$8.25--
$480.00Jan 15$21.60$25.50$23.55$36.11 07/14$18.00–$38.45$23.55--
$480.00Feb 19$27.80$31.90$29.85$26.58 07/29$23.50–$44.85$27.80--
$330.00Aug 21$76.60$79.70$78.15$49.09 07/28$59.65–$105.40$76.60--
$330.00Sep 18$78.90$82.80$80.85$83.00 07/29$64.10–$90.95$80.85--
$330.00Dec 18$92.20$96.50$94.35$107.90 06/30$79.70–$119.85$94.35--
$330.00Jan 15$94.10$99.00$96.55$88.50 07/24$82.65–$122.35$94.10--
$490.00Aug 21$0.00$2.30$1.15$1.14 07/30$1.08–$9.80$1.14--
$490.00Oct 16$4.40$7.60$6.00$6.18 07/31$3.93–$19.75$6.00--
$490.00Dec 18$15.90$20.00$17.95$30.70 07/09$13.05–$31.75$17.95--
$490.00Jan 15$19.10$23.00$21.05$24.30 07/28$15.95–$34.90$21.05--
$320.00Aug 21$86.00$89.30$87.65$90.94 07/27$69.25–$114.85$87.65--
$320.00Dec 18$99.10$104.00$101.55$100.01 06/15$87.05–$128.10$100.01--
$500.00Aug 21$0.00$3.70$1.85$0.30 07/29$1.20–$8.05$0.30--
$310.00Aug 21$95.70$99.30$97.50$84.10 07/28$78.55–$124.30$95.70--
$310.00Sep 18$97.70$101.20$99.45$102.00 07/28$81.65–$108.45$99.45--
$310.00Dec 18$108.00$112.00$110.00$110.54 07/16$94.55–$136.15$110.00--
$310.00Feb 19$115.00$119.50$117.25$104.50 06/09$102.15–$141.80$115.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$15.00$17.50$16.25$27.00 07/30$16.25–$36.45$16.25--
$410.00Oct 16$27.80$30.60$29.20$37.50 07/27$27.25–$45.65$29.20--
$410.00Dec 18$40.20$43.90$42.05$45.70 07/31$37.50–$55.75$42.05--
$410.00Jan 15$42.50$46.30$44.40$48.20 07/17$39.70–$57.85$44.40--
$400.00Aug 21$9.80$12.50$11.15$16.30 07/31$11.15–$30.35$11.15--
$400.00Sep 18$17.00$20.20$18.60$19.80 07/31$18.60–$35.75$18.60--
$400.00Oct 16$23.00$26.10$24.55$31.84 07/27$23.30–$39.85$24.55--
$400.00Nov 20$31.50$35.80$33.65$49.60 06/17$30.35–$47.55$33.65--
$400.00Dec 18$34.50$39.00$36.75$36.70 06/30$33.25–$49.95$36.70--
$400.00Jan 15$37.50$41.60$39.55$52.70 07/24$35.40–$52.35$39.55--
$420.00Aug 21$20.90$23.00$21.95$49.00 07/28$21.95–$42.90$21.95--
$420.00Sep 18$27.80$30.40$29.10$39.05 07/27$29.10–$47.90$29.10--
$420.00Oct 16$33.40$36.30$34.85$37.50 07/08$31.60–$51.90$34.85--
$420.00Dec 18$46.10$49.00$47.55$43.10 07/10$42.15–$61.45$46.102
$390.00Aug 21$7.30$8.40$7.85$9.75 07/31$7.85–$24.45$7.85245
$390.00Sep 18$13.20$16.10$14.65$22.60 07/29$14.65–$29.65$14.65--
$390.00Oct 16$18.40$21.50$19.95$33.35 07/24$19.70–$34.70$19.95--
$390.00Nov 20$27.00$31.00$29.00$34.36 07/16$26.55–$42.20$29.00--
$390.00Dec 18$30.00$34.50$32.25$45.37 06/22$29.40–$44.35$32.25--
$390.00Jan 15$32.80$37.00$34.90$46.90 07/24$31.35–$46.90$34.90--
$430.00Aug 21$27.30$30.20$28.75$42.00 07/30$26.95–$50.25$28.75--
$430.00Sep 18$33.50$36.50$35.00$46.40 07/27$35.00–$54.90$35.00--
$430.00Nov 20$48.40$52.50$50.45$68.50 06/17$43.90–$65.50$50.45--
$430.00Dec 18$51.70$54.70$53.20$47.90 07/10$46.90–$68.15$51.70--
$430.00Jan 15$54.00$57.70$55.85$61.00 07/16$49.05–$70.20$55.85--
$380.00Aug 21$4.50$5.70$5.10$10.72 07/29$5.10–$19.70$5.10--
$380.00Sep 18$9.80$12.60$11.20$23.45 07/28$11.20–$24.70$11.20--
$380.00Oct 16$14.50$18.40$16.45$23.20 07/27$16.45–$29.50$16.45--
$380.00Dec 18$25.50$30.00$27.75$31.60 07/20$25.90–$39.75$27.75--
$380.00Jan 15$28.50$32.80$30.65$31.20 07/28$27.85–$41.70$30.65--
$440.00Aug 21$35.40$39.20$37.30$51.90 07/30$32.25–$58.55$37.30--
$440.00Oct 16$46.10$49.30$47.70$69.09 07/28$41.70–$65.65$47.70--
$440.00Dec 18$57.40$60.70$59.05$53.10 07/10$52.10–$74.45$57.40--
$370.00Aug 21$2.20$3.80$3.00$4.29 07/31$3.00–$16.50$3.00152
$370.00Sep 18$7.00$9.80$8.40$10.10 07/31$8.40–$20.40$8.40--
$370.00Oct 16$11.30$15.50$13.40$18.60 07/30$13.40–$24.95$13.40--
$370.00Nov 20$19.30$23.30$21.30$24.60 07/29$20.10–$32.25$21.30--
$370.00May 21$37.10$41.90$39.50$36.27 07/09$35.05–$49.00$37.10--
$450.00Aug 21$44.20$47.00$45.60$52.23 07/28$38.15–$66.75$45.60--
$450.00Dec 18$63.80$67.70$65.75$58.50 07/10$57.60–$81.70$63.80--
$360.00Aug 21$1.45$3.70$2.58$2.97 07/31$2.58–$12.25$2.58472
$360.00Sep 18$4.70$7.00$5.85$7.05 07/31$5.85–$17.25$5.85236
$360.00Oct 16$8.70$11.90$10.30$15.20 07/30$10.30–$21.30$10.30--
$360.00Nov 20$15.80$20.10$17.95$21.90 07/29$17.30–$28.20$17.95--
$360.00Dec 18$19.20$22.90$21.05$21.65 06/30$19.60–$30.65$21.05--
$360.00Jan 15$21.30$25.00$23.15$22.25 07/10$21.35–$32.85$22.25--
$460.00Aug 21$52.90$56.40$54.65$54.90 07/29$44.35–$75.65$54.65--
$460.00Nov 19$97.50$102.00$99.75$108.00 07/30$89.75–$111.50$99.75--
$350.00Aug 21$0.65$3.60$2.13$2.45 07/31$2.03–$8.95$2.13290
$350.00Sep 18$3.20$6.60$4.90$8.10 07/29$4.90–$14.20$4.90--
$350.00Oct 16$6.40$9.40$7.90$11.20 07/28$7.90–$17.85$7.9096
$350.00Nov 20$13.30$16.90$15.10$21.50 07/21$14.90–$23.75$15.10--
$350.00Jan 15$18.30$22.00$20.15$23.80 07/21$18.70–$28.60$20.15--
$350.00Aug 20$35.00$40.00$37.50$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$40.50$45.50$43.00$45.10 06/03$38.25–$50.50$43.00--
$470.00Aug 21$62.40$66.00$64.20$85.00 07/28$51.35–$84.65$64.20--
$340.00Aug 21$0.35$2.40$1.38$1.85 07/31$1.38–$6.75$1.38--
$340.00Sep 18$1.20$5.30$3.25$3.20 07/31$3.25–$11.05$3.20--
$340.00Oct 16$4.70$8.50$6.60$9.70 07/28$6.60–$14.60$6.6014
$340.00Nov 20$11.00$14.50$12.75$21.80 06/26$12.65–$21.00$12.75--
$480.00Aug 21$72.00$75.50$73.75$83.70 07/29$58.75–$93.75$73.75--
$480.00Sep 18$74.30$77.70$76.00$85.40 07/16$76.00–$96.00$76.00--
$480.00Oct 16$76.90$79.60$78.25$70.10 07/10$66.85–$98.05$76.90--
$480.00Jan 15$87.50$91.60$89.55$105.10 06/23$77.95–$106.35$89.55--
$330.00Aug 21$0.00$1.00$0.50$1.37 07/31$0.50–$5.75$0.50432
$330.00Oct 16$3.20$7.00$5.10$7.31 07/15$5.10–$12.25$5.10--
$330.00Nov 20$8.80$12.50$10.65$17.90 06/08$10.65–$17.75$10.65--
$330.00Jan 15$12.80$16.50$14.65$17.90 07/21$13.75–$21.55$14.65--
$490.00Aug 21$82.00$85.30$83.65$112.40 07/28$66.45–$103.20$83.65--
$490.00Sep 18$83.10$86.90$85.00$88.20 07/28$85.00–$104.80$85.00--
$490.00Oct 16$85.40$88.70$87.05$117.50 07/28$73.95–$106.70$87.05--
$490.00Jan 15$95.00$99.00$97.00$112.80 06/23$84.40–$114.05$97.00--
$320.00Aug 21$0.00$1.00$0.50$1.20 07/29$0.50–$4.40$0.50--
$320.00Jan 15$10.50$14.10$12.30$13.00 07/15$11.75–$18.95$12.30--
$320.00Feb 19$13.90$18.20$16.05$18.70 06/29$14.60–$22.50$16.05--
$320.00Oct 16$2.50$5.40$3.95--$3.95–$3.95—$2.501
$500.00Aug 21$91.00$95.80$93.40$98.30 07/31$74.40–$112.95$93.40--
$500.00Oct 16$94.30$97.80$96.05$127.10 07/28$81.75–$115.70$96.05--
$310.00Aug 21$0.00$3.50$1.75$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$7.20$11.00$9.10$11.70 07/30$8.85–$14.80$9.10--
$510.00Aug 21$101.90$105.30$103.60$135.00 07/28$83.30–$122.95$103.60--
$510.00Sep 18$102.30$105.30$103.80$137.50 07/28$102.05–$123.60$103.80--
$300.00Aug 21$0.00$3.90$1.95$0.10 07/31$0.60–$2.65$0.10174
$300.00Oct 16$1.50$4.10$2.80$3.00 07/29$2.65–$6.15$2.80--
$300.00Nov 20$3.30$8.00$5.65$7.60 07/30$5.65–$10.60$5.65--
$300.00Dec 18$5.10$9.50$7.30$9.60 07/16$7.20–$12.30$7.30--
$300.00May 21$14.50$19.00$16.75$24.51 06/18$15.15–$22.50$16.75--
$300.00Aug 20$19.00$24.00$21.50$20.67 07/01$19.50–$27.00$20.67--
$300.00Nov 19$23.50$28.50$26.00$29.20 06/05$23.00–$31.00$26.00--
$520.00Aug 21$111.70$115.10$113.40$128.82 07/30$91.95–$132.95$113.40--
$520.00Sep 18$111.90$115.40$113.65$153.20 07/28$111.05–$133.00$113.65--
$520.00Oct 16$112.90$116.40$114.65$146.60 07/28$97.85–$134.00$114.65--
$520.00Nov 20$116.00$120.20$118.10$135.30 06/12$103.20–$136.65$118.10--
$290.00Aug 21$0.05$0.75$0.40$0.35 07/30$0.40–$2.45$0.35--
$290.00Sep 18$0.00$3.90$1.95$3.50 07/23$1.80–$3.33$1.95--
$290.00Oct 16$0.00$4.50$2.25$2.12 07/28$2.25–$5.20$2.12--
$290.00Nov 20$2.35$6.60$4.47$5.10 07/14$4.47–$8.80$4.47--
$290.00Dec 18$3.80$8.00$5.90$8.60 07/20$5.90–$10.75$5.90--
$290.00Feb 19$8.30$12.30$10.30$11.80 07/16$9.00–$14.30$10.30--
$280.00Aug 21$0.00$3.70$1.85$0.35 07/28$1.05–$2.47$0.35--

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 434
Total Puts 142
Put/Call Ratio 0.33
Net Difference 292

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,159
Total Puts 4,729
Average Put/Call Ratio 1.04
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