Tour v492
FFIV
F5 INC
$411.32 -0.23%
$413.00 (+0.41%)🌙
as of 08/05 06:44 PM
(8/4 18:42) ◀
|
Wednesday, August 5, 2026 (6:44pm)
January 2026
|
▶ (8/6 18:39)
◀ 8/5 18:44 ▶

Option Volume

Detail
ℹ
Current (08/05) 458
Calls: 433 (95%)
Puts: 25 (5%)
Prior (08/04) 183
Calls: 100 (55%)
Puts: 83 (45%)
Current vs Prior +150.27%
Calls: +333.00% (Calls)
Puts: -69.88% (Puts)
Prior 7-Day Total 8,953
Calls: 4,226 (47%)
Puts: 4,727 (53%)
Prior 7-Day Average 1,279
Calls: 603 (47%)
Puts: 675 (53%)
Current vs Prior 7-Day Avg -64.19%
Calls: -28.28%
Puts: -96.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $877.2K
Calls: $828.4K (94%)
Puts: $48.9K (6%)
Prior (08/04) $592.3K
Calls: $429.3K (72%)
Puts: $163.0K (28%)
Current vs Prior +48.11%
Calls: +92.98%
Puts: -70.02%
Prior 7-Day Total $16.75M
Calls: $8.74M (52%)
Puts: $8.01M (48%)
Prior 7-Day Average $2.39M
Calls: $1.25M (52%)
Puts: $1.14M (48%)
Current vs Prior 7-Day Avg -63.34%
Calls: -33.63%
Puts: -95.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.06
Prior (08/04) 0.83
Current vs Prior -93.04%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -94.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,338
Calls: 409 (31%)
Puts: 929 (69%)
Prior (08/04) 1,955
Calls: 1,370 (70%)
Puts: 585 (30%)
Current vs Prior -31.56%
Prior 7-Day Total 28,391
Calls: 15,931 (56%)
Puts: 12,460 (44%)
Prior 7-Day Average 4,055
Calls: 2,275 (56%)
Puts: 1,780 (44%)
Current vs Prior 7-Day Avg -67.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.95% | 12.06%
Prior 8.59% | 12.63%
Current vs Prior -7.42% | -4.49%
Prior 7-Day Avg 10.10% | 13.84%
Current vs 7-Day Avg -21.30% | -12.84%
Prior 7-Day Eod 8.59% | 12.63%
Current vs 7-Day Eod -7.42% | -4.49%
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 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($828.4K) vs puts ($48.9K). Unusually high activity with volume up 150% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (433 calls vs 25 puts). P/C ratio dropping 93% - sentiment shifting bullish.

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 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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.71, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2126.0029.00$27.5010.9%20.76--
$400.00Aug 2119.0022.30$20.6516.0%20.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 24, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.504.90$2.70163.0%30.15351
$460.00Aug 210.105.00$2.55192.2%30.1328
$390.00Aug 2126.0029.00$27.5010.9%20.76--
$400.00Aug 2119.0022.30$20.6516.0%20.65--
$440.00Aug 212.056.50$4.28104.0%20.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.501.00$0.7566.7%30.04280
$360.00Aug 210.905.00$2.95139.0%30.12488
$400.00Aug 216.0010.40$8.2053.7%30.3591
$290.00Aug 210.050.45$0.25160.0%10.01--
$380.00Aug 211.005.20$3.10135.5%10.16--

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. 8 found (best R:R 132.33, avg 41.44)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$0.15$9.85$0.1565.67$450.15
$440.00$450.00Aug 21$1.58$8.42$1.585.33$441.58
$400.00$440.00Aug 21$16.37$23.63$16.371.44$416.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$360.00Aug 21$0.15$19.85$0.15132.33$379.85
$350.00$290.00Aug 21$0.50$59.50$0.50119.00$349.50
$360.00$350.00Aug 21$2.20$7.80$2.203.55$357.80
$400.00$380.00Aug 21$5.10$14.90$5.102.92$394.90
$410.00$400.00Aug 21$4.40$5.60$4.401.27$405.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.17, avg 0.50)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Aug 21$6.85$6.85$3.152.17$396.85
$400.00$440.00Aug 21$16.37$16.37$23.630.69$416.37
$440.00$450.00Aug 21$1.58$1.58$8.420.19$441.58
$450.00$460.00Aug 21$0.15$0.15$9.850.02$450.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$4.40$4.40$5.600.79$405.60
$400.00$380.00Aug 21$5.10$5.10$14.900.34$394.90
$360.00$350.00Aug 21$2.20$2.20$7.800.28$357.80
$350.00$290.00Aug 21$0.50$0.50$59.500.01$349.50
$380.00$360.00Aug 21$0.15$0.15$19.850.01$379.85

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 7.01% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$20.65$8.20$28.85$371.15$428.857.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.34% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Aug 21$2.55$2.95$5.50$354.50$465.50
$450.00$360.00Aug 21$2.70$2.95$5.65$354.35$455.65
$460.00$380.00Aug 21$2.55$3.10$5.65$374.35$465.65
$450.00$380.00Aug 21$2.70$3.10$5.80$374.20$455.80
$440.00$360.00Aug 21$4.28$2.95$7.23$352.77$447.23
$440.00$380.00Aug 21$4.28$3.10$7.38$372.62$447.38
$460.00$400.00Aug 21$2.55$8.20$10.75$389.25$470.75
$450.00$400.00Aug 21$2.70$8.20$10.90$389.10$460.90
$440.00$400.00Aug 21$4.28$8.20$12.48$387.52$452.48
$460.00$410.00Aug 21$2.55$12.60$15.15$394.85$475.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 9.53, avg credit $6.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360390/400Aug 21$9.05$0.959.53$350.95$399.05
400/410440/450Aug 21$5.98$4.021.49$404.02$445.98
350/360400/440Aug 21$18.57$21.430.87$341.43$418.57
400/410450/460Aug 21$4.55$5.450.83$405.45$454.55
360/380400/440Aug 21$16.52$23.480.70$363.48$416.52
350/360440/450Aug 21$3.78$6.220.61$356.22$443.78
360/380390/400Aug 21$7.00$13.000.54$373.00$397.00
380/400440/450Aug 21$6.68$13.320.50$393.32$446.68
290/350400/440Aug 21$16.87$43.130.39$333.13$416.87
380/400450/460Aug 21$5.25$14.750.36$394.75$455.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.99, cheapest $1.43)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$1.43$8.575.99
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$360.00$380.00$400.00Aug 21$4.95$15.053.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.80, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 21-$1.12$8.88
$450.00$460.001:2Aug 21-$2.40$7.60
$400.00$440.001:2Aug 21$12.09$27.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21-$2.80$17.20
$410.00$400.001:2Aug 21-$3.80$6.20
$350.00$290.001:2Aug 21$0.25$59.75
$400.00$380.001:2Aug 21$2.00$18.00
$360.00$350.001:2Aug 21$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.50%, avg 0.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$2.050.237.0%0.50%7.47%2--
$450.00Aug 21$0.500.159.4%0.12%9.53%3351
$460.00Aug 21$0.100.1311.8%0.02%11.86%328

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. 198 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 $440.00 01-15 call last traded $42.40 on 07/17 (now $36.50/$39.60) — try a limit near $38.05. Also watch the $420.00 10-16 call last traded $40.50 on 07/07 (now $25.00/$29.00) — try a limit near $27.00; the $430.00 10-16 call last traded $17.70 on 07/31 (now $20.50/$24.90) — try a limit near $20.50. Most tradeable put: the $430.00 01-15 put last traded $61.00 on 07/16 (now $51.00/$55.20) — try a limit near $53.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$13.20$16.70$14.95$10.45 07/31$7.45–$42.20$13.20--
$410.00Sep 18$22.50$25.70$24.10$18.50 07/31$14.65–$35.25$22.50--
$410.00Oct 16$29.50$33.50$31.50$38.00 07/27$21.20–$53.15$31.50--
$410.00Nov 20$41.00$44.20$42.60$45.76 07/27$31.85–$61.75$42.60--
$410.00Jan 15$49.50$53.10$51.30$55.00 07/27$39.40–$69.55$51.30--
$410.00Nov 19$88.00$93.00$90.50$95.00 06/29$77.00–$106.25$90.50--
$420.00Aug 21$8.50$12.50$10.50$9.40 07/31$5.25–$36.20$9.40--
$420.00Sep 18$18.00$21.20$19.60$12.30 07/31$11.65–$30.60$18.00--
$420.00Oct 16$25.00$29.00$27.00$40.50 07/07$17.65–$47.60$27.0014
$420.00Nov 20$36.50$39.70$38.10$41.40 07/16$28.05–$56.60$38.10--
$420.00Dec 18$40.50$44.50$42.50$38.10 07/31$32.10–$60.75$40.50--
$420.00Jan 15$44.50$48.60$46.55$38.30 07/29$35.80–$64.20$44.50--
$420.00Nov 19$83.50$88.50$86.00$86.46 07/02$73.00–$101.75$86.00--
$400.00Aug 21$19.00$22.30$20.65$18.00 07/31$10.80–$48.95$19.00--
$400.00Sep 18$28.00$31.70$29.85$31.60 07/29$18.05–$40.85$29.85--
$400.00Oct 16$35.00$39.00$37.00$32.40 07/31$25.35–$59.05$35.00--
$400.00Nov 20$45.70$50.00$47.85$64.60 07/10$36.05–$67.60$47.85--
$400.00Dec 18$49.90$54.30$52.10$47.00 07/28$40.45–$71.80$49.90--
$400.00Jan 15$54.50$58.20$56.35$59.43 07/27$43.75–$75.40$56.35--
$400.00Feb 19$61.10$65.30$63.20$63.57 07/16$50.55–$81.15$63.20--
$400.00Nov 19$92.80$97.50$95.15$90.00 07/17$81.00–$111.50$92.80--
$430.00Aug 21$4.50$8.90$6.70$4.66 07/31$3.35–$30.55$4.66--
$430.00Sep 18$13.50$17.20$15.35$12.50 07/29$9.10–$26.35$13.50--
$430.00Oct 16$20.50$24.90$22.70$17.70 07/31$14.65–$42.75$20.5014
$430.00Nov 20$32.00$36.00$34.00$36.05 07/16$24.45–$51.40$34.00--
$430.00Dec 18$36.00$40.30$38.15$38.50 07/16$28.50–$55.80$38.15--
$430.00Jan 15$40.50$43.60$42.05$38.50 07/23$31.80–$59.00$40.50--
$430.00Feb 19$47.30$51.50$49.40$65.14 07/09$38.55–$65.60$49.40--
$430.00May 21$59.00$63.40$61.20$71.02 07/15$50.00–$77.25$61.20--
$390.00Aug 21$26.00$29.00$27.50$15.24 07/30$14.85–$55.45$26.00--
$390.00Sep 18$33.50$37.10$35.30$30.40 07/24$22.90–$46.45$33.50--
$390.00Oct 16$41.10$44.40$42.75$35.85 07/24$30.10–$65.60$41.10--
$390.00Nov 20$51.50$55.00$53.25$56.90 06/05$40.45–$73.75$53.25--
$390.00Jan 15$59.70$63.50$61.60$54.80 07/23$48.45–$80.95$59.70--
$390.00Nov 19$97.50$102.00$99.75$87.56 07/30$85.00–$116.50$97.50--
$440.00Aug 21$2.05$6.50$4.28$3.04 07/31$2.23–$25.60$3.04--
$440.00Oct 16$17.00$21.00$19.00$17.36 07/31$11.90–$38.00$17.36--
$440.00Nov 20$28.00$31.80$29.90$27.00 07/31$21.05–$46.65$28.00--
$440.00Dec 18$32.20$36.00$34.10$41.00 06/29$25.30–$50.95$34.10--
$440.00Jan 15$36.50$39.60$38.05$42.40 07/17$28.40–$54.40$38.052
$440.00May 21$55.50$59.60$57.55$68.00 07/13$46.00–$72.75$57.55--
$380.00Aug 21$34.00$37.00$35.50$26.45 07/31$20.50–$63.00$34.00--
$380.00Oct 16$47.50$51.00$49.25$40.92 07/24$35.20–$72.10$47.50--
$380.00Nov 20$57.00$61.20$59.10$76.90 07/10$45.65–$80.05$59.10--
$380.00Dec 18$61.50$65.40$63.45$81.00 07/10$49.65–$84.00$63.45--
$380.00May 21$84.00$87.00$85.50$94.00 07/07$71.00–$103.25$85.50--
$380.00Nov 19$102.50$107.00$104.75$100.00 06/05$89.75–$121.75$102.50--
$450.00Aug 21$0.50$4.90$2.70$2.65 07/31$1.92–$21.55$2.65351
$450.00Sep 18$7.30$11.20$9.25$18.00 07/27$5.45–$19.20$9.25--
$450.00Oct 16$13.50$18.00$15.75$11.30 07/29$9.75–$33.60$13.50--
$450.00Nov 20$24.80$28.50$26.65$32.30 06/29$18.40–$42.45$26.65--
$450.00Dec 18$28.50$32.50$30.50$25.50 07/29$22.35–$46.65$28.50--
$450.00Jan 15$32.50$36.60$34.55$35.10 07/27$25.40–$50.10$34.55--
$450.00May 21$51.70$55.60$53.65$55.09 07/02$43.00–$68.00$53.65--
$450.00Nov 19$71.50$76.50$74.00$63.46 07/30$62.00–$88.25$71.50--
$370.00Aug 21$43.00$46.10$44.55$30.64 07/29$26.95–$71.10$43.00--
$370.00Oct 16$54.50$58.00$56.25$45.00 07/31$40.65–$79.15$54.50--
$370.00Jan 15$71.60$75.00$73.30$57.70 06/18$58.30–$94.05$71.60--
$460.00Aug 21$0.10$5.00$2.55$1.70 07/31$1.35–$17.70$1.7028
$460.00Sep 18$5.00$9.40$7.20$4.25 07/28$4.13–$16.20$5.00--
$460.00Oct 16$10.60$15.00$12.80$9.53 07/29$7.40–$29.85$10.60--
$460.00Dec 18$25.10$29.40$27.25$23.70 07/24$19.65–$42.60$25.10--
$460.00Jan 15$29.20$33.20$31.20$35.10 07/27$22.75–$45.80$31.20--
$460.00Feb 19$36.10$39.90$38.00$46.60 07/20$28.85–$52.50$38.00--
$460.00Nov 19$67.80$72.50$70.15$60.00 07/30$58.00–$84.00$67.80--
$360.00Aug 21$52.20$55.30$53.75$36.88 07/30$34.55–$79.20$52.20--
$360.00Sep 18$56.10$59.70$57.90$58.60 07/28$41.05–$66.95$57.90--
$360.00Oct 16$62.20$65.20$63.70$58.20 07/23$47.00–$86.65$62.20--
$360.00Dec 18$74.00$77.70$75.85$80.12 07/02$60.55–$97.45$75.85--
$360.00Jan 15$77.80$81.40$79.60$81.21 07/27$63.90–$100.40$79.60--
$360.00Nov 19$113.00$117.50$115.25$110.12 07/27$99.50–$133.25$113.00--
$470.00Aug 21$0.00$3.10$1.55$2.56 07/28$1.55–$14.70$1.55--
$470.00Oct 16$8.50$12.80$10.65$9.20 07/31$6.35–$26.00$9.20--
$470.00Dec 18$22.00$26.40$24.20$21.50 07/31$17.25–$38.60$22.00--
$350.00Aug 21$61.70$64.80$63.25$45.00 07/30$42.35–$87.40$61.70--
$350.00Sep 18$65.00$69.00$67.00$46.80 07/28$48.05–$74.45$65.00--
$350.00Nov 20$77.20$81.50$79.35$56.10 07/28$62.35–$101.30$77.20--
$350.00Dec 18$81.00$85.00$83.00$86.05 07/02$66.55–$104.70$83.00--
$480.00Aug 21$0.00$4.00$2.00$1.09 07/30$1.18–$11.90$1.09--
$480.00Sep 18$1.60$5.50$3.55$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$6.50$10.90$8.70$10.00 07/29$5.25–$22.70$8.70--
$480.00Jan 15$23.00$26.70$24.85$36.11 07/14$18.00–$38.45$24.85--
$480.00Feb 19$29.50$33.70$31.60$26.58 07/29$23.50–$44.85$29.50--
$340.00Aug 21$71.50$74.60$73.05$74.00 07/27$50.85–$96.45$73.05--
$340.00Nov 19$124.50$129.00$126.75$128.90 06/03$110.00–$145.00$126.75--
$490.00Aug 21$0.00$3.90$1.95$1.14 07/30$1.08–$9.80$1.14--
$490.00Oct 16$4.60$9.30$6.95$6.18 07/31$3.93–$19.75$6.18--
$490.00Dec 18$16.90$21.00$18.95$30.70 07/09$13.05–$31.75$18.95--
$490.00Jan 15$20.40$24.10$22.25$24.30 07/28$15.95–$34.90$22.25--
$330.00Aug 21$80.40$84.30$82.35$49.09 07/28$59.65–$105.40$80.40--
$330.00Sep 18$83.20$86.70$84.95$83.00 07/29$64.10–$90.95$83.20--
$330.00Dec 18$95.50$99.90$97.70$107.90 06/30$79.70–$119.85$97.70--
$330.00Jan 15$99.00$102.90$100.95$88.50 07/24$82.65–$122.35$99.00--
$500.00Aug 21$0.00$3.90$1.95$0.30 07/29$1.20–$8.05$0.30--
$320.00Aug 21$90.40$94.20$92.30$90.94 07/27$69.25–$114.85$90.94--
$320.00Dec 18$103.00$107.60$105.30$100.01 06/15$87.05–$128.10$103.00--
$310.00Aug 21$101.20$104.10$102.65$84.10 07/28$78.55–$124.30$101.20--
$310.00Sep 18$102.50$105.80$104.15$102.00 07/28$81.65–$108.45$102.50--
$310.00Dec 18$112.20$116.00$114.10$110.54 07/16$94.55–$136.15$112.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$10.70$14.50$12.60$27.00 07/30$12.60–$36.45$12.6047
$410.00Oct 16$24.50$28.40$26.45$37.50 07/27$26.45–$45.65$26.457
$410.00Dec 18$37.50$41.30$39.40$45.70 07/31$37.50–$55.75$39.40--
$410.00Jan 15$40.00$44.40$42.20$48.20 07/17$39.70–$57.85$42.20--
$420.00Aug 21$16.20$19.30$17.75$49.00 07/28$17.75–$42.90$17.75--
$420.00Sep 18$23.50$27.50$25.50$39.05 07/27$25.50–$47.90$25.50--
$420.00Oct 16$30.20$33.40$31.80$37.50 07/08$31.60–$51.90$31.801
$420.00Dec 18$42.50$46.60$44.55$43.10 07/10$42.15–$61.45$43.10--
$400.00Aug 21$6.00$10.40$8.20$16.30 07/31$8.20–$30.35$8.2091
$400.00Sep 18$13.60$17.70$15.65$19.80 07/31$15.65–$35.75$15.65--
$400.00Oct 16$20.20$23.30$21.75$31.84 07/27$21.75–$39.85$21.75--
$400.00Nov 20$29.10$33.30$31.20$49.60 06/17$30.35–$47.55$31.20--
$400.00Dec 18$32.80$36.50$34.65$36.70 06/30$33.25–$49.95$34.65--
$400.00Jan 15$35.00$39.20$37.10$52.70 07/24$35.40–$52.35$37.10--
$430.00Aug 21$22.80$25.80$24.30$42.00 07/30$24.30–$50.25$24.30--
$430.00Sep 18$29.80$33.50$31.65$46.40 07/27$31.65–$54.90$31.65--
$430.00Nov 20$45.30$49.00$47.15$68.50 06/17$43.90–$65.50$47.15--
$430.00Dec 18$48.80$51.80$50.30$47.90 07/10$46.90–$68.15$48.80--
$430.00Jan 15$51.00$55.20$53.10$61.00 07/16$49.05–$70.20$53.1011
$390.00Aug 21$3.00$7.20$5.10$9.75 07/31$5.10–$24.45$5.10--
$390.00Sep 18$10.20$14.20$12.20$22.60 07/29$12.20–$29.65$12.20--
$390.00Oct 16$15.60$19.20$17.40$33.35 07/24$17.40–$34.70$17.404
$390.00Nov 20$24.60$28.70$26.65$34.36 07/16$26.55–$42.20$26.65--
$390.00Dec 18$28.00$32.10$30.05$45.37 06/22$29.40–$44.35$30.05--
$390.00Jan 15$30.50$34.60$32.55$46.90 07/24$31.35–$46.90$32.55--
$440.00Aug 21$30.50$33.50$32.00$51.90 07/30$32.00–$58.55$32.00--
$440.00Oct 16$41.90$45.40$43.65$69.09 07/28$41.70–$65.65$43.65--
$440.00Dec 18$54.70$58.30$56.50$53.10 07/10$52.10–$74.45$54.70--
$380.00Aug 21$1.00$5.20$3.10$10.72 07/29$3.10–$19.70$3.10--
$380.00Sep 18$7.00$10.90$8.95$23.45 07/28$8.95–$24.70$8.95--
$380.00Oct 16$12.00$15.70$13.85$23.20 07/27$13.85–$29.50$13.85--
$380.00Dec 18$23.60$27.90$25.75$31.60 07/20$25.75–$39.75$25.75--
$380.00Jan 15$26.50$30.50$28.50$31.20 07/28$27.85–$41.70$28.50--
$450.00Aug 21$38.80$41.50$40.15$52.23 07/28$38.15–$66.75$40.15--
$450.00Dec 18$60.80$64.60$62.70$58.50 07/10$57.60–$81.70$60.80--
$370.00Aug 21$1.00$4.40$2.70$4.29 07/31$2.70–$16.50$2.70--
$370.00Sep 18$4.50$8.50$6.50$10.10 07/31$6.50–$20.40$6.50--
$370.00Oct 16$9.20$13.50$11.35$18.60 07/30$11.35–$24.95$11.35--
$370.00Nov 20$17.00$21.40$19.20$24.60 07/29$19.20–$32.25$19.20--
$370.00May 21$35.70$39.90$37.80$36.27 07/09$35.05–$49.00$36.27--
$460.00Aug 21$48.00$51.10$49.55$54.90 07/29$44.35–$75.65$49.55--
$460.00Nov 19$95.00$99.00$97.00$108.00 07/30$89.75–$111.50$97.00--
$360.00Aug 21$0.90$5.00$2.95$2.97 07/31$2.35–$12.25$2.95488
$360.00Sep 18$2.50$7.20$4.85$7.05 07/31$4.85–$17.25$4.85--
$360.00Oct 16$6.60$11.00$8.80$15.20 07/30$8.80–$21.30$8.80--
$360.00Nov 20$14.00$18.30$16.15$21.90 07/29$16.15–$28.20$16.15--
$360.00Dec 18$16.60$21.00$18.80$21.65 06/30$18.80–$30.65$18.80--
$360.00Jan 15$19.00$23.40$21.20$22.25 07/10$21.20–$32.85$21.20--
$470.00Aug 21$57.30$60.80$59.05$85.00 07/28$51.35–$84.65$59.05--
$350.00Aug 21$0.50$1.00$0.75$2.45 07/31$0.75–$8.95$0.75280
$350.00Sep 18$1.00$5.60$3.30$8.10 07/29$3.30–$14.20$3.30--
$350.00Oct 16$4.60$9.00$6.80$11.20 07/28$6.80–$17.85$6.80--
$350.00Nov 20$11.00$15.70$13.35$21.50 07/21$13.35–$23.75$13.35--
$350.00Jan 15$16.00$19.90$17.95$23.80 07/21$17.75–$28.60$17.95--
$350.00Aug 20$33.50$38.50$36.00$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$38.50$43.50$41.00$45.10 06/03$38.25–$50.50$41.00--
$480.00Aug 21$67.00$70.50$68.75$83.70 07/29$58.75–$93.75$68.75--
$480.00Sep 18$69.10$72.50$70.80$85.40 07/16$70.70–$96.00$70.80--
$480.00Oct 16$72.50$75.50$74.00$70.10 07/10$66.85–$98.05$72.50--
$480.00Jan 15$84.00$87.50$85.75$105.10 06/23$77.95–$106.35$85.75--
$340.00Aug 21$0.00$3.90$1.95$1.85 07/31$1.38–$6.75$1.85--
$340.00Sep 18$0.20$4.60$2.40$3.20 07/31$2.40–$11.05$2.40--
$340.00Oct 16$3.30$6.90$5.10$9.70 07/28$5.10–$14.60$5.10--
$340.00Nov 20$8.60$13.40$11.00$21.80 06/26$11.00–$21.00$11.00--
$490.00Aug 21$76.90$80.40$78.65$112.40 07/28$66.45–$103.20$78.65--
$490.00Sep 18$77.80$82.20$80.00$88.20 07/28$79.60–$104.80$80.00--
$490.00Oct 16$80.50$84.00$82.25$117.50 07/28$73.95–$106.70$82.25--
$490.00Jan 15$91.50$95.00$93.25$112.80 06/23$84.40–$114.05$93.25--
$330.00Aug 21$0.00$1.50$0.75$1.37 07/31$0.40–$5.75$0.75--
$330.00Oct 16$1.60$5.70$3.65$7.31 07/15$3.65–$12.25$3.65--
$330.00Nov 20$6.80$11.30$9.05$17.90 06/08$9.05–$17.75$9.05--
$330.00Jan 15$11.50$15.10$13.30$17.90 07/21$13.30–$21.55$13.30--
$500.00Aug 21$86.80$90.40$88.60$98.30 07/31$74.40–$112.95$88.60--
$500.00Oct 16$89.90$93.50$91.70$127.10 07/28$81.75–$115.70$91.70--
$320.00Aug 21$0.00$3.80$1.90$1.20 07/29$0.50–$4.40$1.20--
$320.00Jan 15$8.70$12.70$10.70$13.00 07/15$10.70–$18.95$10.70--
$320.00Feb 19$12.50$16.90$14.70$18.70 06/29$14.60–$22.50$14.70--
$510.00Aug 21$96.80$100.30$98.55$135.00 07/28$83.30–$122.95$98.55--
$510.00Sep 18$97.10$100.60$98.85$137.50 07/28$98.20–$123.60$98.85--
$310.00Aug 21$0.00$3.70$1.85$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$5.50$8.50$7.00$11.70 07/30$7.00–$14.80$7.00--
$520.00Aug 21$106.80$110.30$108.55$128.82 07/30$91.95–$132.95$108.55--
$520.00Sep 18$106.70$111.40$109.05$153.20 07/28$108.20–$133.00$109.05--
$520.00Oct 16$107.80$111.00$109.40$146.60 07/28$97.85–$134.00$109.40--
$520.00Nov 20$111.60$115.90$113.75$135.30 06/12$103.20–$136.65$113.75--
$300.00Aug 21$0.05$1.25$0.65$0.10 07/31$0.25–$2.65$0.10--
$300.00Oct 16$0.00$4.30$2.15$3.00 07/29$2.15–$6.15$2.15--
$300.00Nov 20$2.50$7.10$4.80$7.60 07/30$4.80–$10.60$4.80--
$300.00Dec 18$4.10$8.00$6.05$9.60 07/16$6.05–$12.30$6.05--
$300.00May 21$13.50$17.80$15.65$24.51 06/18$15.15–$22.50$15.65--
$300.00Aug 20$18.00$22.50$20.25$20.67 07/01$19.50–$27.00$20.25--
$300.00Nov 19$22.00$26.50$24.25$29.20 06/05$23.00–$31.00$24.25--
$290.00Aug 21$0.05$0.45$0.25$0.35 07/30$0.25–$2.45$0.25--
$290.00Sep 18$0.00$3.90$1.95$3.50 07/23$1.80–$3.33$1.95--
$290.00Oct 16$0.00$4.00$2.00$2.12 07/28$2.00–$5.20$2.00--
$290.00Nov 20$1.50$5.70$3.60$5.10 07/14$3.60–$8.80$3.60--
$290.00Dec 18$2.85$6.70$4.78$8.60 07/20$4.78–$10.75$4.78--
$290.00Feb 19$6.50$11.10$8.80$11.80 07/16$8.80–$14.30$8.80--
$280.00Aug 21$0.00$3.10$1.55$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 433
Total Puts 25
Put/Call Ratio 0.06
Net Difference 408

Prior's Put/Call Breakdown

Total Calls 100
Total Puts 83
Put/Call Ratio 0.83
Net Difference 17

Prior 7-Day Put/Call Summary

Total Calls 4,226
Total Puts 4,727
Average Put/Call Ratio 1.06
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