Tour v490
FFIV
F5 INC
$412.25 +1.45%
$416.00 (+0.91%)🌙
as of 08/04 06:42 PM
(8/3 18:28) ◀
|
Tuesday, August 4, 2026 (6:42pm)
January 2026
|
▶ (8/5 18:44)
◀ 8/4 18:42 ▶

Option Volume

Detail
ℹ
Current (08/04) 183
Calls: 100 (55%)
Puts: 83 (45%)
Prior (08/03) 576
Calls: 434 (75%)
Puts: 142 (25%)
Current vs Prior -68.23%
Calls: -76.96% (Calls)
Puts: -41.55% (Puts)
Prior 7-Day Total 9,131
Calls: 4,394 (48%)
Puts: 4,737 (52%)
Prior 7-Day Average 1,304
Calls: 627 (48%)
Puts: 676 (52%)
Current vs Prior 7-Day Avg -85.97%
Calls: -84.07%
Puts: -87.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $592.3K
Calls: $429.3K (72%)
Puts: $163.0K (28%)
Prior (08/03) $1.37M
Calls: $1.21M (88%)
Puts: $164.1K (12%)
Current vs Prior -56.88%
Calls: -64.52%
Puts: -0.62%
Prior 7-Day Total $17.05M
Calls: $9.07M (53%)
Puts: $7.98M (47%)
Prior 7-Day Average $2.44M
Calls: $1.30M (53%)
Puts: $1.14M (47%)
Current vs Prior 7-Day Avg -75.68%
Calls: -66.86%
Puts: -85.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.83
Prior (08/03) 0.33
Current vs Prior +153.68%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -16.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 1,955
Calls: 1,370 (70%)
Puts: 585 (30%)
Prior (08/03) 3,982
Calls: 1,868 (47%)
Puts: 2,114 (53%)
Current vs Prior -50.90%
Prior 7-Day Total 27,111
Calls: 14,931 (55%)
Puts: 12,180 (45%)
Prior 7-Day Average 3,873
Calls: 2,133 (55%)
Puts: 1,740 (45%)
Current vs Prior 7-Day Avg -49.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.59% | 12.63%
Prior 8.70% | 12.58%
Current vs Prior -1.29% | +0.40%
Prior 7-Day Avg 10.82% | 14.40%
Current vs 7-Day Avg -20.64% | -12.32%
Prior 7-Day Eod 8.70% | 12.58%
Current vs 7-Day Eod -1.29% | +0.40%
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 6.53% | 8.70%
Calls: 5.72% | 9.90%
Puts: 7.34% | 7.50%
Current vs 7-Day Avg -18.63% | -9.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($429.3K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio rising 154% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 3 of results (avg 6.7%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2172.0075.60$73.804.9%10.93--
$350.00Aug 2162.4066.00$64.205.6%20.94--
$400.00Aug 2121.5023.70$22.609.7%50.66262
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2162.4066.00$64.205.6%20.94--
$340.00Aug 2172.0075.60$73.804.9%10.93--
$390.00Aug 2127.5031.20$29.3512.6%220.7536
$400.00Aug 2121.5023.70$22.609.7%50.66262
$400.00Sep 1829.2032.50$30.8510.7%10.62171
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2117.1020.60$18.8518.6%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 107, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2127.5031.20$29.3512.6%220.7536
$420.00Aug 2110.9013.70$12.3022.8%110.4572
$400.00Aug 2121.5023.70$22.609.7%50.66262
$410.00Sep 1824.3027.20$25.7511.3%40.55--
$420.00Sep 1819.6022.40$21.0013.3%40.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 213.707.60$5.6569.0%120.25253
$380.00Aug 211.505.90$3.70118.9%110.1735
$350.00Aug 210.002.50$1.25200.0%100.06290
$340.00Sep 180.504.50$2.50160.0%40.081
$400.00Sep 1814.5018.10$16.3022.1%30.38--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.4%, max 13.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1840.9%38.9%5.3%751
$420.00Aug 21Sep 1843.9%41.8%4.9%1572
$400.00Aug 21Sep 1840.7%39.0%4.3%6433
$440.00Aug 21Sep 1842.6%41.2%3.6%3--
$450.00Aug 21Sep 1840.7%40.3%1.0%2352
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1846.9%41.2%13.9%3--
$380.00Aug 21Sep 1842.9%40.5%5.8%1235
$400.00Aug 21Sep 1840.7%39.0%4.3%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 21.22, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Aug 21$2.37$7.63$2.373.22$442.37
$430.00$440.00Aug 21$2.75$7.25$2.752.64$432.75
$440.00$450.00Sep 18$3.20$6.80$3.202.13$443.20
$420.00$440.00Sep 18$7.65$12.35$7.651.61$427.65
$420.00$430.00Aug 21$3.95$6.05$3.951.53$423.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.45$9.55$0.4521.22$369.55
$380.00$370.00Aug 21$0.90$9.10$0.9010.11$379.10
$360.00$350.00Aug 21$1.10$8.90$1.108.09$358.90
$370.00$340.00Sep 18$4.75$25.25$4.755.32$365.25
$390.00$380.00Aug 21$1.95$8.05$1.954.13$388.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 24.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Aug 21$9.60$9.60$0.4024.00$349.60
$350.00$390.00Aug 21$34.85$34.85$5.156.77$384.85
$390.00$400.00Aug 21$6.75$6.75$3.252.08$396.75
$400.00$410.00Aug 21$6.05$6.05$3.951.53$406.05
$400.00$410.00Sep 18$5.10$5.10$4.901.04$405.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$5.70$5.70$4.301.33$414.30
$410.00$400.00Aug 21$4.40$4.40$5.600.79$405.60
$400.00$380.00Sep 18$6.60$6.60$13.400.49$393.40
$400.00$390.00Aug 21$3.10$3.10$6.900.45$396.90
$380.00$370.00Sep 18$2.45$2.45$7.550.32$377.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.35, cheapest $4.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$6.9240.7%40.3%
$440.00Aug 21Sep 18$7.7542.6%41.2%
$400.00Aug 21Sep 18$8.2540.7%39.0%
$420.00Aug 21Sep 18$8.7043.9%41.8%
$410.00Aug 21Sep 18$9.2040.9%38.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$4.4546.9%41.2%
$380.00Aug 21Sep 18$6.0042.9%40.5%
$400.00Aug 21Sep 18$7.5540.7%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.20% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$16.55$13.15$29.70$380.30$439.707.20%
$420.00Aug 21$12.30$18.85$31.15$388.85$451.157.56%
$400.00Aug 21$22.60$8.75$31.35$368.65$431.357.60%
$390.00Aug 21$29.35$5.65$35.00$355.00$425.008.49%
$400.00Sep 18$30.85$16.30$47.15$352.85$447.1511.44%
$350.00Aug 21$64.20$1.25$65.45$284.55$415.4515.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.46% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$370.00Aug 21$3.23$2.80$6.03$363.97$456.03
$450.00$380.00Aug 21$3.23$3.70$6.93$373.07$456.93
$440.00$370.00Aug 21$5.60$2.80$8.40$361.60$448.40
$450.00$390.00Aug 21$3.23$5.65$8.88$381.12$458.88
$440.00$380.00Aug 21$5.60$3.70$9.30$370.70$449.30
$430.00$370.00Aug 21$8.35$2.80$11.15$358.85$441.15
$440.00$390.00Aug 21$5.60$5.65$11.25$378.75$451.25
$450.00$400.00Aug 21$3.23$8.75$11.98$388.02$461.98
$430.00$380.00Aug 21$8.35$3.70$12.05$367.95$442.05
$450.00$340.00Sep 18$10.15$2.50$12.65$327.35$462.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 5.45, avg credit $6.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$8.45$1.555.45$411.55$438.45
400/410420/430Aug 21$8.35$1.655.06$401.65$428.35
410/420440/450Aug 21$8.07$1.934.18$411.93$448.07
380/390400/410Aug 21$8.00$2.004.00$382.00$408.00
350/360390/400Aug 21$7.85$2.153.65$352.15$397.85
370/380390/400Aug 21$7.65$2.353.26$372.35$397.65
370/380400/410Sep 18$7.55$2.453.08$372.45$407.55
390/400410/420Aug 21$7.35$2.652.77$392.65$417.35
360/370390/400Aug 21$7.20$2.802.57$362.80$397.20
370/380410/420Sep 18$7.20$2.802.57$372.80$417.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 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
$400.00$410.00$420.00Sep 18$0.35$9.6527.57
$430.00$440.00$450.00Aug 21$0.38$9.6225.32
$390.00$400.00$410.00Aug 21$0.70$9.3013.29
$420.00$430.00$440.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.45$9.5521.22
$370.00$380.00$390.00Aug 21$1.05$8.958.52
$380.00$390.00$400.00Aug 21$1.15$8.857.70
$390.00$400.00$410.00Aug 21$1.30$8.706.69
$400.00$410.00$420.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.10, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Sep 18-$5.70$14.30
$440.00$450.001:2Aug 21-$0.86$9.14
$430.00$440.001:2Aug 21-$2.85$7.15
$420.00$430.001:2Aug 21-$4.40$5.60
$440.00$450.001:2Sep 18-$6.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$3.10$16.90
$360.00$350.001:2Aug 21-$0.15$9.85
$390.00$380.001:2Aug 21-$1.75$8.25
$370.00$360.001:2Aug 21-$1.90$8.10
$380.00$370.001:2Aug 21-$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.75%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$19.600.481.9%4.75%6.63%4--
$440.00Sep 18$11.500.366.7%2.79%9.52%1--
$420.00Aug 21$10.900.451.9%2.64%4.52%1172
$450.00Sep 18$8.000.309.2%1.94%11.10%1--
$430.00Aug 21$6.500.344.3%1.58%5.88%1--
$440.00Aug 21$3.800.266.7%0.92%7.65%2--
$450.00Aug 21$2.050.179.2%0.50%9.65%1352

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. 199 contracts (avg 632 vol/day, 198 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 $410.00 01-15 call last traded $55.00 on 07/27 (now $50.50/$54.20) — try a limit near $52.35. Also watch the $410.00 10-16 call last traded $38.00 on 07/27 (now $31.10/$33.50) — try a limit near $32.30; the $420.00 11-20 call last traded $41.40 on 07/16 (now $37.60/$41.00) — try a limit near $39.30. Most tradeable put: the $410.00 01-15 put last traded $48.20 on 07/17 (now $40.50/$43.80) — try a limit near $42.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$14.80$18.30$16.55$10.45 07/31$7.45–$42.20$14.8051
$410.00Sep 18$24.30$27.20$25.75$18.50 07/31$14.65–$35.25$24.30--
$410.00Oct 16$31.10$33.50$32.30$38.00 07/27$21.20–$53.15$32.30151
$410.00Nov 20$42.00$45.70$43.85$45.76 07/27$31.85–$61.75$43.85--
$410.00Jan 15$50.50$54.20$52.35$55.00 07/27$39.40–$69.55$52.357
$410.00Nov 19$89.50$94.00$91.75$95.00 06/29$77.00–$106.25$91.75--
$420.00Aug 21$10.90$13.70$12.30$9.40 07/31$5.25–$36.20$10.9072
$420.00Sep 18$19.60$22.40$21.00$12.30 07/31$11.65–$30.60$19.60--
$420.00Oct 16$26.10$30.10$28.10$40.50 07/07$17.65–$47.60$28.10--
$420.00Nov 20$37.60$41.00$39.30$41.40 07/16$28.05–$56.60$39.3060
$420.00Dec 18$41.50$45.80$43.65$38.10 07/31$32.10–$60.75$41.50--
$420.00Jan 15$45.60$49.60$47.60$38.30 07/29$35.80–$64.20$45.60--
$420.00Nov 19$85.00$89.50$87.25$86.46 07/02$73.00–$101.75$86.46--
$420.00Aug 20$75.50$80.00$77.75--$77.75–$77.75—$75.501
$400.00Aug 21$21.50$23.70$22.60$18.00 07/31$10.80–$48.95$21.50262
$400.00Sep 18$29.20$32.50$30.85$31.60 07/29$18.05–$40.85$30.85171
$400.00Oct 16$36.30$40.20$38.25$32.40 07/31$25.35–$59.05$36.30203
$400.00Nov 20$47.00$51.20$49.10$64.60 07/10$36.05–$67.60$49.10--
$400.00Dec 18$51.50$55.50$53.50$47.00 07/28$40.45–$71.80$51.50--
$400.00Jan 15$55.50$59.20$57.35$59.43 07/27$43.75–$75.40$57.35--
$400.00Feb 19$62.50$66.50$64.50$63.57 07/16$50.55–$81.15$63.57--
$400.00Nov 19$94.00$98.50$96.25$90.00 07/17$81.00–$111.50$94.00--
$430.00Aug 21$6.50$10.20$8.35$4.66 07/31$3.35–$30.55$6.50--
$430.00Sep 18$15.60$18.90$17.25$12.50 07/29$9.10–$26.35$15.60--
$430.00Oct 16$22.00$25.90$23.95$17.70 07/31$14.65–$42.75$22.00--
$430.00Nov 20$33.00$36.70$34.85$36.05 07/16$24.45–$51.40$34.85--
$430.00Dec 18$37.80$41.50$39.65$38.50 07/16$28.50–$55.80$38.50--
$430.00Jan 15$40.90$44.80$42.85$38.50 07/23$31.80–$59.00$40.90--
$430.00Feb 19$48.50$52.00$50.25$65.14 07/09$38.55–$65.60$50.25--
$430.00May 21$60.50$65.50$63.00$71.02 07/15$50.00–$77.25$63.00--
$390.00Aug 21$27.50$31.20$29.35$15.24 07/30$14.85–$55.45$27.5036
$390.00Sep 18$35.40$38.70$37.05$30.40 07/24$22.90–$46.45$35.40--
$390.00Oct 16$42.50$45.90$44.20$35.85 07/24$30.10–$65.60$42.50--
$390.00Nov 20$52.60$56.50$54.55$56.90 06/05$40.45–$73.75$54.55--
$390.00Jan 15$60.50$64.60$62.55$54.80 07/23$48.45–$80.95$60.50--
$390.00Nov 19$99.00$103.50$101.25$87.56 07/30$85.00–$116.50$99.00--
$440.00Aug 21$3.80$7.40$5.60$3.04 07/31$2.23–$25.60$3.80--
$440.00Oct 16$18.00$22.40$20.20$17.36 07/31$11.90–$38.00$18.00--
$440.00Nov 20$28.80$33.50$31.15$27.00 07/31$21.05–$46.65$28.80--
$440.00Dec 18$33.50$37.00$35.25$41.00 06/29$25.30–$50.95$35.254
$440.00Jan 15$37.00$41.00$39.00$42.40 07/17$28.40–$54.40$39.00--
$440.00May 21$56.50$60.50$58.50$68.00 07/13$46.00–$72.75$58.50--
$380.00Aug 21$35.20$38.30$36.75$26.45 07/31$20.50–$63.00$35.20--
$380.00Oct 16$48.40$52.20$50.30$40.92 07/24$35.20–$72.10$48.40--
$380.00Nov 20$58.50$62.50$60.50$76.90 07/10$45.65–$80.05$60.50--
$380.00Dec 18$62.70$66.50$64.60$81.00 07/10$49.65–$84.00$64.60--
$380.00May 21$84.50$89.00$86.75$94.00 07/07$71.00–$103.25$86.75--
$380.00Nov 19$104.00$108.50$106.25$100.00 06/05$89.75–$121.75$104.00--
$450.00Aug 21$2.05$4.40$3.23$2.65 07/31$1.92–$21.55$2.65352
$450.00Sep 18$8.00$12.30$10.15$18.00 07/27$5.45–$19.20$10.15--
$450.00Oct 16$14.80$19.10$16.95$11.30 07/29$9.75–$33.60$14.80--
$450.00Nov 20$25.20$29.40$27.30$32.30 06/29$18.40–$42.45$27.30--
$450.00Dec 18$29.50$33.70$31.60$25.50 07/29$22.35–$46.65$29.50--
$450.00Jan 15$33.50$37.20$35.35$35.10 07/27$25.40–$50.10$35.10--
$450.00May 21$52.50$56.80$54.65$55.09 07/02$43.00–$68.00$54.65--
$450.00Nov 19$72.50$77.50$75.00$63.46 07/30$62.00–$88.25$72.50--
$370.00Aug 21$44.00$47.20$45.60$30.64 07/29$26.95–$71.10$44.00--
$370.00Oct 16$55.90$59.30$57.60$45.00 07/31$40.65–$79.15$55.90--
$370.00Jan 15$72.20$76.50$74.35$57.70 06/18$58.30–$94.05$72.20--
$460.00Aug 21$0.85$4.70$2.78$1.70 07/31$1.35–$17.70$1.70--
$460.00Sep 18$5.90$9.90$7.90$4.25 07/28$4.13–$16.20$5.90--
$460.00Oct 16$12.00$16.10$14.05$9.53 07/29$7.40–$29.85$12.00--
$460.00Dec 18$26.00$30.30$28.15$23.70 07/24$19.65–$42.60$26.00--
$460.00Jan 15$30.00$34.00$32.00$35.10 07/27$22.75–$45.80$32.00--
$460.00Feb 19$36.60$41.00$38.80$46.60 07/20$28.85–$52.50$38.80--
$460.00Nov 19$69.00$74.00$71.50$60.00 07/30$58.00–$84.00$69.00--
$360.00Aug 21$52.90$56.50$54.70$36.88 07/30$34.55–$79.20$52.90--
$360.00Sep 18$58.10$60.90$59.50$58.60 07/28$41.05–$66.95$58.60--
$360.00Oct 16$63.00$67.00$65.00$58.20 07/23$47.00–$86.65$63.00--
$360.00Dec 18$75.20$79.50$77.35$80.12 07/02$60.55–$97.45$77.35--
$360.00Jan 15$79.00$83.00$81.00$81.21 07/27$63.90–$100.40$81.00--
$360.00Nov 19$114.00$119.00$116.50$110.12 07/27$99.50–$133.25$114.00--
$470.00Aug 21$0.00$4.50$2.25$2.56 07/28$1.70–$14.70$2.25--
$470.00Oct 16$9.50$13.30$11.40$9.20 07/31$6.35–$26.00$9.50--
$470.00Dec 18$23.00$27.40$25.20$21.50 07/31$17.25–$38.60$23.00--
$350.00Aug 21$62.40$66.00$64.20$45.00 07/30$42.35–$87.40$62.40--
$350.00Sep 18$66.40$70.10$68.25$46.80 07/28$48.05–$74.45$66.40--
$350.00Nov 20$78.50$82.80$80.65$56.10 07/28$62.35–$101.30$78.50--
$350.00Dec 18$82.50$85.80$84.15$86.05 07/02$66.55–$104.70$84.15--
$480.00Aug 21$0.00$4.00$2.00$1.09 07/30$1.18–$11.90$1.09--
$480.00Sep 18$2.40$6.90$4.65$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$7.00$11.70$9.35$10.00 07/29$5.25–$22.70$9.35--
$480.00Jan 15$24.00$27.60$25.80$36.11 07/14$18.00–$38.45$25.80--
$480.00Feb 19$30.30$34.60$32.45$26.58 07/29$23.50–$44.85$30.30--
$340.00Aug 21$72.00$75.60$73.80$74.00 07/27$50.85–$96.45$73.80--
$340.00Nov 19$125.50$130.00$127.75$128.90 06/03$110.00–$145.00$127.75--
$490.00Aug 21$0.00$3.90$1.95$1.14 07/30$1.08–$9.80$1.14--
$490.00Oct 16$5.60$9.60$7.60$6.18 07/31$3.93–$19.75$6.18--
$490.00Dec 18$17.50$21.90$19.70$30.70 07/09$13.05–$31.75$19.70--
$490.00Jan 15$21.00$25.30$23.15$24.30 07/28$15.95–$34.90$23.15--
$330.00Aug 21$81.70$85.30$83.50$49.09 07/28$59.65–$105.40$81.70--
$330.00Sep 18$84.50$87.90$86.20$83.00 07/29$64.10–$90.95$84.50--
$330.00Dec 18$97.00$101.50$99.25$107.90 06/30$79.70–$119.85$99.25--
$330.00Jan 15$100.00$104.00$102.00$88.50 07/24$82.65–$122.35$100.00--
$500.00Aug 21$0.00$3.00$1.50$0.30 07/29$1.20–$8.05$0.30--
$320.00Aug 21$91.60$95.10$93.35$90.94 07/27$69.25–$114.85$91.60--
$320.00Dec 18$104.50$109.30$106.90$100.01 06/15$87.05–$128.10$104.50--
$310.00Aug 21$101.50$105.00$103.25$84.10 07/28$78.55–$124.30$101.50--
$310.00Sep 18$103.30$106.90$105.10$102.00 07/28$81.65–$108.45$103.30--
$310.00Dec 18$112.80$117.50$115.15$110.54 07/16$94.55–$136.15$112.80--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$11.10$15.20$13.15$27.00 07/30$13.15–$36.45$13.15--
$410.00Oct 16$25.30$29.20$27.25$37.50 07/27$27.25–$45.65$27.25--
$410.00Dec 18$37.10$42.00$39.55$45.70 07/31$37.50–$55.75$39.55--
$410.00Jan 15$40.50$43.80$42.15$48.20 07/17$39.70–$57.85$42.151
$420.00Aug 21$17.10$20.60$18.85$49.00 07/28$18.85–$42.90$18.85--
$420.00Sep 18$24.50$28.10$26.30$39.05 07/27$26.30–$47.90$26.30--
$420.00Oct 16$30.60$34.50$32.55$37.50 07/08$31.60–$51.90$32.55--
$420.00Dec 18$43.00$47.30$45.15$43.10 07/10$42.15–$61.45$43.10--
$400.00Aug 21$7.00$10.50$8.75$16.30 07/31$8.75–$30.35$8.75--
$400.00Sep 18$14.50$18.10$16.30$19.80 07/31$16.30–$35.75$16.30--
$400.00Oct 16$20.60$24.50$22.55$31.84 07/27$22.55–$39.85$22.55--
$400.00Nov 20$29.30$33.50$31.40$49.60 06/17$30.35–$47.55$31.40--
$400.00Dec 18$32.60$37.00$34.80$36.70 06/30$33.25–$49.95$34.80--
$400.00Jan 15$35.50$39.80$37.65$52.70 07/24$35.40–$52.35$37.65--
$430.00Aug 21$23.10$26.70$24.90$42.00 07/30$24.90–$50.25$24.90--
$430.00Sep 18$30.40$34.00$32.20$46.40 07/27$32.20–$54.90$32.20--
$430.00Nov 20$45.90$49.70$47.80$68.50 06/17$43.90–$65.50$47.80--
$430.00Dec 18$48.50$52.60$50.55$47.90 07/10$46.90–$68.15$48.503
$430.00Jan 15$51.50$55.40$53.45$61.00 07/16$49.05–$70.20$53.45--
$390.00Aug 21$3.70$7.60$5.65$9.75 07/31$5.65–$24.45$5.65253
$390.00Sep 18$10.50$15.00$12.75$22.60 07/29$12.75–$29.65$12.75--
$390.00Oct 16$16.10$20.40$18.25$33.35 07/24$18.25–$34.70$18.25--
$390.00Nov 20$24.90$29.50$27.20$34.36 07/16$26.55–$42.20$27.20--
$390.00Dec 18$28.10$32.60$30.35$45.37 06/22$29.40–$44.35$30.35--
$390.00Jan 15$31.00$35.10$33.05$46.90 07/24$31.35–$46.90$33.05--
$440.00Aug 21$30.80$34.00$32.40$51.90 07/30$32.25–$58.55$32.40--
$440.00Oct 16$42.00$46.70$44.35$69.09 07/28$41.70–$65.65$44.35--
$440.00Dec 18$54.50$58.40$56.45$53.10 07/10$52.10–$74.45$54.50--
$380.00Aug 21$1.50$5.90$3.70$10.72 07/29$3.70–$19.70$3.7035
$380.00Sep 18$7.50$11.90$9.70$23.45 07/28$9.70–$24.70$9.70--
$380.00Oct 16$12.60$17.00$14.80$23.20 07/27$14.80–$29.50$14.80--
$380.00Dec 18$23.90$28.00$25.95$31.60 07/20$25.90–$39.75$25.952
$380.00Jan 15$26.80$30.90$28.85$31.20 07/28$27.85–$41.70$28.85--
$450.00Aug 21$38.70$41.80$40.25$52.23 07/28$38.15–$66.75$40.25--
$450.00Dec 18$60.70$64.90$62.80$58.50 07/10$57.60–$81.70$60.70--
$370.00Aug 21$1.00$4.60$2.80$4.29 07/31$2.80–$16.50$2.80--
$370.00Sep 18$5.00$9.50$7.25$10.10 07/31$7.25–$20.40$7.25--
$370.00Oct 16$9.60$14.00$11.80$18.60 07/30$11.80–$24.95$11.80--
$370.00Nov 20$17.50$21.60$19.55$24.60 07/29$19.55–$32.25$19.55--
$370.00May 21$35.40$40.00$37.70$36.27 07/09$35.05–$49.00$36.27--
$460.00Aug 21$48.20$51.00$49.60$54.90 07/29$44.35–$75.65$49.60--
$460.00Nov 19$95.00$100.00$97.50$108.00 07/30$89.75–$111.50$97.50--
$360.00Aug 21$0.60$4.10$2.35$2.97 07/31$2.35–$12.25$2.35--
$360.00Sep 18$3.70$6.30$5.00$7.05 07/31$5.00–$17.25$5.00--
$360.00Oct 16$7.10$11.50$9.30$15.20 07/30$9.30–$21.30$9.30--
$360.00Nov 20$14.20$18.90$16.55$21.90 07/29$16.55–$28.20$16.55--
$360.00Dec 18$17.40$21.50$19.45$21.65 06/30$19.45–$30.65$19.45--
$360.00Jan 15$19.60$24.00$21.80$22.25 07/10$21.35–$32.85$21.80--
$470.00Aug 21$56.70$60.80$58.75$85.00 07/28$51.35–$84.65$58.75--
$350.00Aug 21$0.00$2.50$1.25$2.45 07/31$1.25–$8.95$1.25290
$350.00Sep 18$1.50$6.10$3.80$8.10 07/29$3.80–$14.20$3.80--
$350.00Oct 16$5.10$9.50$7.30$11.20 07/28$7.30–$17.85$7.30--
$350.00Nov 20$11.50$16.00$13.75$21.50 07/21$13.75–$23.75$13.75--
$350.00Jan 15$16.50$19.00$17.75$23.80 07/21$17.75–$28.60$17.75--
$350.00Aug 20$34.00$38.50$36.25$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$39.00$44.00$41.50$45.10 06/03$38.25–$50.50$41.50--
$480.00Aug 21$66.40$69.60$68.00$83.70 07/29$58.75–$93.75$68.00--
$480.00Sep 18$69.00$72.40$70.70$85.40 07/16$70.70–$96.00$70.70--
$480.00Oct 16$71.70$76.10$73.90$70.10 07/10$66.85–$98.05$71.70--
$480.00Jan 15$84.00$87.90$85.95$105.10 06/23$77.95–$106.35$85.95--
$340.00Aug 21$0.00$3.70$1.85$1.85 07/31$1.38–$6.75$1.85--
$340.00Sep 18$0.50$4.50$2.50$3.20 07/31$2.50–$11.05$2.501
$340.00Oct 16$3.40$7.70$5.55$9.70 07/28$5.55–$14.60$5.55--
$340.00Nov 20$9.20$13.10$11.15$21.80 06/26$11.15–$21.00$11.15--
$490.00Aug 21$76.20$79.50$77.85$112.40 07/28$66.45–$103.20$77.85--
$490.00Sep 18$77.20$82.00$79.60$88.20 07/28$79.60–$104.80$79.60--
$490.00Oct 16$80.30$84.30$82.30$117.50 07/28$73.95–$106.70$82.30--
$490.00Jan 15$91.00$95.30$93.15$112.80 06/23$84.40–$114.05$93.15--
$330.00Aug 21$0.00$0.80$0.40$1.37 07/31$0.40–$5.75$0.40--
$330.00Oct 16$2.00$6.00$4.00$7.31 07/15$4.00–$12.25$4.00--
$330.00Nov 20$7.00$11.70$9.35$17.90 06/08$9.35–$17.75$9.35--
$330.00Jan 15$11.20$15.50$13.35$17.90 07/21$13.35–$21.55$13.35--
$500.00Aug 21$86.10$89.90$88.00$98.30 07/31$74.40–$112.95$88.00--
$500.00Oct 16$88.90$92.60$90.75$127.10 07/28$81.75–$115.70$90.75--
$320.00Aug 21$0.00$1.10$0.55$1.20 07/29$0.50–$4.40$0.55--
$320.00Jan 15$8.60$13.50$11.05$13.00 07/15$11.05–$18.95$11.05--
$320.00Feb 19$12.50$17.10$14.80$18.70 06/29$14.60–$22.50$14.80--
$510.00Aug 21$96.00$99.80$97.90$135.00 07/28$83.30–$122.95$97.90--
$510.00Sep 18$96.40$100.00$98.20$137.50 07/28$98.20–$123.60$98.20--
$310.00Aug 21$0.00$3.50$1.75$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$5.70$10.20$7.95$11.70 07/30$7.95–$14.80$7.95--
$520.00Aug 21$105.90$109.40$107.65$128.82 07/30$91.95–$132.95$107.65--
$520.00Sep 18$106.20$110.20$108.20$153.20 07/28$108.20–$133.00$108.20--
$520.00Oct 16$107.30$111.00$109.15$146.60 07/28$97.85–$134.00$109.15--
$520.00Nov 20$111.20$115.10$113.15$135.30 06/12$103.20–$136.65$113.15--
$300.00Aug 21$0.00$0.50$0.25$0.10 07/31$0.25–$2.65$0.10--
$300.00Oct 16$0.05$4.50$2.28$3.00 07/29$2.28–$6.15$2.28--
$300.00Nov 20$3.20$6.60$4.90$7.60 07/30$4.90–$10.60$4.90--
$300.00Dec 18$4.30$8.70$6.50$9.60 07/16$6.50–$12.30$6.50--
$300.00May 21$13.50$18.10$15.80$24.51 06/18$15.15–$22.50$15.80--
$300.00Aug 20$17.50$22.50$20.00$20.67 07/01$19.50–$27.00$20.00--
$300.00Nov 19$22.00$27.00$24.50$29.20 06/05$23.00–$31.00$24.50--
$290.00Aug 21$0.05$1.40$0.73$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$4.20$2.10$2.12 07/28$2.10–$5.20$2.10--
$290.00Nov 20$1.50$6.10$3.80$5.10 07/14$3.80–$8.80$3.80--
$290.00Dec 18$3.00$7.60$5.30$8.60 07/20$5.30–$10.75$5.30--
$290.00Feb 19$7.00$11.30$9.15$11.80 07/16$9.00–$14.30$9.15--
$280.00Aug 21$0.00$3.60$1.80$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 100
Total Puts 83
Put/Call Ratio 0.83
Net Difference 17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,394
Total Puts 4,737
Average Put/Call Ratio 0.99
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