Tour v492
FFIV
F5 INC
$413.07 +0.43%
(8/5 18:44) ◀
|
Thursday, August 6, 2026 (6:39pm)
January 2026
|
▶
◀ 8/6 18:39

Option Volume

Detail
ℹ
Current (08/06) 123
Calls: 73 (59%)
Puts: 50 (41%)
Prior (08/05) 458
Calls: 433 (95%)
Puts: 25 (5%)
Current vs Prior -73.14%
Calls: -83.14% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 5,492
Calls: 2,740 (50%)
Puts: 2,752 (50%)
Prior 7-Day Average 784
Calls: 391 (50%)
Puts: 393 (50%)
Current vs Prior 7-Day Avg -84.32%
Calls: -81.35%
Puts: -87.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $525.7K
Calls: $479.0K (91%)
Puts: $46.7K (9%)
Prior (08/05) $877.2K
Calls: $828.4K (94%)
Puts: $48.9K (6%)
Current vs Prior -40.07%
Calls: -42.17%
Puts: -4.44%
Prior 7-Day Total $12.71M
Calls: $6.87M (54%)
Puts: $5.84M (46%)
Prior 7-Day Average $1.82M
Calls: $981.7K (54%)
Puts: $834.3K (46%)
Current vs Prior 7-Day Avg -71.05%
Calls: -51.20%
Puts: -94.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.68
Prior (08/05) 0.06
Current vs Prior +1086.30%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -25.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 1,220
Calls: 941 (77%)
Puts: 279 (23%)
Prior (08/05) 1,338
Calls: 409 (31%)
Puts: 929 (69%)
Current vs Prior -8.82%
Prior 7-Day Total 21,797
Calls: 11,505 (53%)
Puts: 10,292 (47%)
Prior 7-Day Average 3,113
Calls: 1,643 (53%)
Puts: 1,470 (47%)
Current vs Prior 7-Day Avg -60.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.42% | 11.81%
Prior 7.95% | 12.06%
Current vs Prior -6.67% | -2.03%
Prior 7-Day Avg 9.14% | 13.01%
Current vs 7-Day Avg -18.85% | -9.17%
Prior 7-Day Eod 7.95% | 12.06%
Current vs 7-Day Eod -6.67% | -2.03%
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 91% of dollar volume in calls ($479.0K) vs puts ($46.7K). Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 1086% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.3%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1849.4052.50$50.956.1%80.81--
$370.00Aug 2143.5046.60$45.056.9%20.88--
$380.00Sep 1841.0045.00$43.009.3%80.761
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2155.4059.40$57.407.0%50.90--

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. 7 found (avg delta 0.76, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2143.5046.60$45.056.9%20.88--
$370.00Sep 1849.4052.50$50.956.1%80.81--
$390.00Aug 2126.6029.50$28.0510.3%10.7833
$380.00Sep 1841.0045.00$43.009.3%80.761
$400.00Aug 2119.4022.40$20.9014.4%10.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2155.4059.40$57.407.0%50.90--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 87, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1849.4052.50$50.956.1%80.81--
$380.00Sep 1841.0045.00$43.009.3%80.761
$410.00Aug 2113.2015.90$14.5518.6%60.5552
$420.00Aug 218.2011.80$10.0036.0%60.43--
$460.00Sep 185.608.70$7.1543.4%30.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.051.35$0.70185.7%170.04153
$390.00Aug 212.456.00$4.2284.1%80.22--
$380.00Aug 210.405.00$2.70170.4%50.15--
$470.00Aug 2155.4059.40$57.407.0%50.90--
$300.00Aug 210.001.00$0.50200.0%30.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 12.5%, max 24.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1848.9%39.2%24.7%10--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1837.6%37.4%0.3%291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 199.00, avg 24.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$510.00Aug 21$1.45$58.55$1.4540.38$451.45
$460.00$490.00Sep 18$3.80$26.20$3.806.89$463.80
$430.00$450.00Aug 21$3.80$16.20$3.804.26$433.80
$440.00$460.00Sep 18$4.90$15.10$4.903.08$444.90
$420.00$430.00Aug 21$3.55$6.45$3.551.82$423.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$300.00Aug 21$0.20$39.80$0.20199.00$339.80
$380.00$360.00Aug 21$0.50$19.50$0.5039.00$379.50
$360.00$340.00Aug 21$1.50$18.50$1.5012.33$358.50
$390.00$380.00Aug 21$1.52$8.48$1.525.58$388.48
$400.00$390.00Aug 21$2.83$7.17$2.832.53$397.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.67, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$390.00Aug 21$17.00$17.00$3.005.67$387.00
$370.00$380.00Sep 18$7.95$7.95$2.053.88$377.95
$390.00$400.00Aug 21$7.15$7.15$2.852.51$397.15
$400.00$410.00Aug 21$6.35$6.35$3.651.74$406.35
$380.00$440.00Sep 18$30.95$30.95$29.051.07$410.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$400.00Aug 21$50.35$50.35$19.652.56$419.65
$400.00$390.00Aug 21$2.83$2.83$7.170.39$397.17
$390.00$380.00Aug 21$1.52$1.52$8.480.18$388.48
$360.00$340.00Aug 21$1.50$1.50$18.500.08$358.50
$380.00$360.00Aug 21$0.50$0.50$19.500.03$379.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.83, cheapest $5.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$5.9048.9%39.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$7.7537.6%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.77% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$20.90$7.05$27.95$372.05$427.956.77%
$390.00Aug 21$28.05$4.22$32.27$357.73$422.277.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.82% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$360.00Aug 21$1.20$2.20$3.40$356.60$513.40
$510.00$380.00Aug 21$1.20$2.70$3.90$376.10$513.90
$450.00$360.00Aug 21$2.65$2.20$4.85$355.15$454.85
$450.00$380.00Aug 21$2.65$2.70$5.35$374.65$455.35
$510.00$390.00Aug 21$1.20$4.22$5.42$384.58$515.42
$450.00$390.00Aug 21$2.65$4.22$6.87$383.13$456.87
$510.00$400.00Aug 21$1.20$7.05$8.25$391.75$518.25
$430.00$360.00Aug 21$6.45$2.20$8.65$351.35$438.65
$430.00$380.00Aug 21$6.45$2.70$9.15$370.85$439.15
$450.00$400.00Aug 21$2.65$7.05$9.70$390.30$459.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 12.33, avg credit $6.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/360370/390Aug 21$18.50$1.5012.33$341.50$388.50
380/390400/410Aug 21$7.87$2.133.69$382.13$407.87
390/400410/420Aug 21$7.38$2.622.82$392.62$417.38
390/400420/430Aug 21$6.38$3.621.76$393.62$426.38
380/390410/420Aug 21$6.07$3.931.54$383.93$416.07
380/390420/430Aug 21$5.07$4.931.03$384.93$425.07
340/360390/400Aug 21$8.65$11.350.76$351.35$398.65
300/340370/390Aug 21$17.20$22.800.75$322.80$387.20
340/360400/410Aug 21$7.85$12.150.65$352.15$407.85
360/380390/400Aug 21$7.65$12.350.62$372.35$397.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.50, cheapest $0.80)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.80$9.2011.50
$410.00$420.00$430.00Aug 21$1.00$9.009.00
$400.00$410.00$420.00Aug 21$1.80$8.204.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$1.31$8.696.63

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 $-0.30, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Sep 18-$2.25$17.75
$370.00$390.001:2Aug 21-$11.05$8.95
$420.00$430.001:2Aug 21-$2.90$7.10
$410.00$420.001:2Aug 21-$5.45$4.55
$400.00$410.001:2Aug 21-$8.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$300.001:2Aug 21-$0.30$39.70
$380.00$360.001:2Aug 21-$1.70$18.30
$390.00$380.001:2Aug 21-$1.18$8.82
$400.00$390.001:2Aug 21-$1.39$8.61
$470.00$400.001:2Aug 21$43.30$26.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.47%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$10.200.356.5%2.47%8.99%1--
$420.00Aug 21$8.200.431.7%1.99%3.66%6--
$460.00Sep 18$5.600.2311.4%1.36%12.72%3--
$430.00Aug 21$4.500.324.1%1.09%5.19%2110
$490.00Sep 18$2.000.1218.6%0.48%19.11%3--
$450.00Aug 21$0.800.158.9%0.19%9.13%2348
$510.00Aug 21$0.100.0623.5%0.02%23.49%1--

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 $440.00 01-15 call last traded $42.40 on 07/17 (now $36.10/$39.60) — try a limit near $37.85. Also watch the $400.00 10-16 call last traded $32.40 on 07/31 (now $35.00/$38.80) — try a limit near $35.00; the $390.00 08-21 call last traded $15.24 on 07/30 (now $26.60/$29.50) — try a limit near $26.60. Most tradeable put: the $430.00 01-15 put last traded $61.00 on 07/16 (now $50.00/$53.30) — try a limit near $51.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$13.20$15.90$14.55$10.45 07/31$7.45–$42.20$13.2052
$410.00Sep 18$22.20$26.30$24.25$18.50 07/31$14.65–$35.25$22.20--
$410.00Oct 16$29.80$33.40$31.60$38.00 07/27$21.20–$53.15$31.60162
$410.00Nov 20$41.20$45.00$43.10$45.76 07/27$31.85–$61.65$43.10--
$410.00Jan 15$49.10$53.50$51.30$55.00 07/27$39.40–$69.55$51.30--
$410.00Nov 19$89.00$93.50$91.25$95.00 06/29$77.00–$106.25$91.25--
$420.00Aug 21$8.20$11.80$10.00$9.40 07/31$5.25–$36.20$9.40--
$420.00Sep 18$17.00$21.50$19.25$12.30 07/31$11.65–$30.60$17.00--
$420.00Oct 16$24.70$28.50$26.60$40.50 07/07$17.65–$47.60$26.6018
$420.00Nov 20$36.20$40.10$38.15$41.40 07/16$28.05–$56.60$38.15--
$420.00Dec 18$40.80$44.80$42.80$38.10 07/31$32.10–$60.55$40.80--
$420.00Jan 15$44.50$48.70$46.60$38.30 07/29$35.80–$64.20$44.50--
$420.00Nov 19$84.50$89.00$86.75$86.46 07/02$73.00–$101.75$86.46--
$400.00Aug 21$19.40$22.40$20.90$18.00 07/31$10.80–$48.95$19.40--
$400.00Sep 18$27.50$31.90$29.70$31.60 07/29$18.05–$40.85$29.70--
$400.00Oct 16$35.00$38.80$36.90$32.40 07/31$25.35–$59.05$35.00212
$400.00Nov 20$46.10$50.00$48.05$64.60 07/10$36.05–$67.55$48.05--
$400.00Dec 18$50.30$54.50$52.40$47.00 07/28$40.45–$71.45$50.30--
$400.00Jan 15$54.20$58.50$56.35$59.43 07/27$43.75–$75.40$56.35--
$400.00Feb 19$61.50$66.00$63.75$63.57 07/16$50.55–$81.15$63.57--
$400.00Nov 19$93.50$98.00$95.75$90.00 07/17$81.00–$111.50$93.50--
$430.00Aug 21$4.50$8.40$6.45$4.66 07/31$3.35–$30.55$4.66110
$430.00Sep 18$13.00$17.30$15.15$12.50 07/29$9.10–$26.35$13.00--
$430.00Oct 16$20.30$24.20$22.25$17.70 07/31$14.65–$42.75$20.30--
$430.00Nov 20$31.50$35.70$33.60$36.05 07/16$24.45–$51.20$33.60--
$430.00Dec 18$36.00$40.10$38.05$38.50 07/16$28.50–$55.35$38.05--
$430.00Jan 15$40.00$43.90$41.95$38.50 07/23$31.80–$59.00$40.00--
$430.00Feb 19$47.50$51.80$49.65$65.14 07/09$38.55–$65.60$49.65--
$430.00May 21$60.00$64.50$62.25$71.02 07/15$50.00–$77.25$62.25--
$390.00Aug 21$26.60$29.50$28.05$15.24 07/30$14.85–$55.45$26.6033
$390.00Sep 18$34.70$38.00$36.35$30.40 07/24$22.90–$46.45$34.70--
$390.00Oct 16$41.60$44.50$43.05$35.85 07/24$30.10–$65.60$41.60--
$390.00Nov 20$51.50$56.00$53.75$56.90 06/05$40.45–$73.60$53.75--
$390.00Jan 15$60.30$64.00$62.15$54.80 07/23$48.45–$80.95$60.30--
$390.00Nov 19$98.50$103.00$100.75$87.56 07/30$85.00–$116.50$98.50--
$440.00Aug 21$1.75$5.60$3.68$3.04 07/31$2.23–$25.55$3.04--
$440.00Oct 16$16.50$20.70$18.60$17.36 07/31$11.90–$38.00$17.36--
$440.00Nov 20$27.90$31.90$29.90$27.00 07/31$21.05–$46.55$27.90--
$440.00Dec 18$32.00$36.30$34.15$41.00 06/29$25.30–$50.75$34.15--
$440.00Jan 15$36.10$39.60$37.85$42.40 07/17$28.40–$54.30$37.853
$440.00May 21$56.00$60.50$58.25$68.00 07/13$46.00–$72.75$58.25--
$380.00Aug 21$34.00$37.80$35.90$26.45 07/31$20.50–$63.00$34.00--
$380.00Oct 16$48.20$51.50$49.85$40.92 07/24$35.20–$71.90$48.20--
$380.00Nov 20$57.40$62.00$59.70$76.90 07/10$45.65–$80.05$59.70--
$380.00Dec 18$61.70$66.00$63.85$81.00 07/10$49.65–$83.80$63.85--
$380.00May 21$85.00$88.50$86.75$94.00 07/07$71.00–$103.25$86.75--
$380.00Nov 19$103.50$108.00$105.75$100.00 06/05$89.75–$121.75$103.50--
$380.00Sep 18$41.00$45.00$43.00--$43.00–$43.00—$41.001
$450.00Aug 21$0.80$4.50$2.65$2.65 07/31$1.92–$21.55$2.65348
$450.00Sep 18$6.70$10.90$8.80$18.00 07/27$5.45–$19.20$8.80--
$450.00Oct 16$13.20$17.20$15.20$11.30 07/29$9.75–$33.60$13.20--
$450.00Nov 20$24.30$28.30$26.30$32.30 06/29$18.40–$42.40$26.30--
$450.00Dec 18$28.10$32.50$30.30$25.50 07/29$22.35–$46.35$28.10--
$450.00Jan 15$32.50$36.50$34.50$35.10 07/27$25.40–$50.10$34.50--
$450.00May 21$52.00$56.20$54.10$55.09 07/02$43.00–$68.00$54.10--
$450.00Nov 19$72.00$77.00$74.50$63.46 07/30$62.00–$88.25$72.00--
$370.00Aug 21$43.50$46.60$45.05$30.64 07/29$26.95–$71.10$43.50--
$370.00Oct 16$54.50$59.00$56.75$45.00 07/31$40.65–$79.15$54.50--
$370.00Jan 15$71.60$76.00$73.80$57.70 06/18$58.30–$94.05$71.60--
$460.00Aug 21$0.50$4.10$2.30$1.70 07/31$1.35–$17.70$1.70--
$460.00Sep 18$5.60$8.70$7.15$4.25 07/28$4.13–$16.20$5.60--
$460.00Oct 16$10.50$14.40$12.45$9.53 07/29$7.40–$29.85$10.50--
$460.00Dec 18$25.00$29.50$27.25$23.70 07/24$19.65–$42.35$25.00--
$460.00Jan 15$29.00$32.90$30.95$35.10 07/27$22.75–$45.80$30.95--
$460.00Feb 19$36.00$40.00$38.00$46.60 07/20$28.85–$52.50$38.00--
$460.00Nov 19$68.50$73.50$71.00$60.00 07/30$58.00–$84.00$68.50--
$360.00Aug 21$52.90$56.10$54.50$36.88 07/30$34.55–$79.20$52.90--
$360.00Sep 18$57.60$61.00$59.30$58.60 07/28$41.05–$66.95$58.60--
$360.00Oct 16$62.00$66.50$64.25$58.20 07/23$47.00–$86.65$62.00--
$360.00Dec 18$74.70$79.00$76.85$80.12 07/02$60.55–$97.35$76.85--
$360.00Jan 15$78.10$82.50$80.30$81.21 07/27$63.90–$100.40$80.30--
$360.00Nov 19$114.00$118.50$116.25$110.12 07/27$99.50–$133.25$114.00--
$470.00Aug 21$0.00$3.60$1.80$2.56 07/28$1.55–$14.70$1.80--
$470.00Oct 16$8.00$11.80$9.90$9.20 07/31$6.35–$26.00$9.20--
$470.00Dec 18$21.60$26.20$23.90$21.50 07/31$17.25–$38.40$21.60--
$350.00Aug 21$62.60$65.90$64.25$45.00 07/30$42.35–$87.40$62.60--
$350.00Sep 18$65.50$69.90$67.70$46.80 07/28$48.05–$74.45$65.50--
$350.00Nov 20$78.00$82.50$80.25$56.10 07/28$62.35–$101.30$78.00--
$350.00Dec 18$81.70$86.00$83.85$86.05 07/02$66.55–$104.70$83.85--
$480.00Aug 21$0.00$4.80$2.40$1.09 07/30$1.18–$11.75$1.09--
$480.00Sep 18$1.45$5.70$3.58$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$6.00$10.00$8.00$10.00 07/29$5.25–$22.70$8.00--
$480.00Jan 15$22.60$26.90$24.75$36.11 07/14$18.00–$38.45$24.75--
$480.00Feb 19$29.50$33.50$31.50$26.58 07/29$23.50–$44.70$29.50--
$340.00Aug 21$72.30$75.70$74.00$74.00 07/27$50.85–$96.45$74.00--
$340.00Nov 19$125.50$130.00$127.75$128.90 06/03$110.00–$145.00$127.75--
$490.00Aug 21$0.00$3.70$1.85$1.14 07/30$1.08–$9.80$1.14--
$490.00Oct 16$4.20$8.50$6.35$6.18 07/31$3.93–$19.70$6.18--
$490.00Dec 18$16.50$21.00$18.75$30.70 07/09$13.05–$31.50$18.75--
$490.00Jan 15$20.00$24.10$22.05$24.30 07/28$15.95–$34.90$22.05--
$330.00Aug 21$82.20$85.50$83.85$49.09 07/28$59.65–$105.40$82.20--
$330.00Sep 18$84.20$87.90$86.05$83.00 07/29$64.10–$90.95$84.20--
$330.00Dec 18$96.70$101.00$98.85$107.90 06/30$79.70–$119.85$98.85--
$330.00Jan 15$99.70$104.00$101.85$88.50 07/24$82.65–$122.35$99.70--
$500.00Aug 21$0.00$3.60$1.80$0.30 07/29$1.20–$8.05$0.30--
$320.00Aug 21$92.10$95.60$93.85$90.94 07/27$69.25–$114.85$92.10--
$320.00Dec 18$104.40$109.00$106.70$100.01 06/15$87.05–$128.10$104.40--
$310.00Aug 21$102.00$105.50$103.75$84.10 07/28$78.55–$124.30$102.00--
$310.00Sep 18$103.50$107.10$105.30$102.00 07/28$81.65–$108.45$103.50--
$310.00Dec 18$113.00$117.50$115.25$110.54 07/16$94.55–$136.15$113.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$9.80$13.10$11.45$27.00 07/30$11.45–$36.45$11.45--
$410.00Oct 16$23.00$27.40$25.20$37.50 07/27$25.20–$45.65$25.20--
$410.00Dec 18$36.50$40.70$38.60$45.70 07/31$37.50–$55.75$38.60--
$410.00Jan 15$39.00$43.00$41.00$48.20 07/17$39.70–$57.85$41.00--
$420.00Aug 21$14.50$17.70$16.10$49.00 07/28$16.10–$42.90$16.10--
$420.00Sep 18$22.50$26.60$24.55$39.05 07/27$24.55–$47.90$24.55--
$420.00Oct 16$28.60$32.10$30.35$37.50 07/08$30.35–$51.90$30.355
$420.00Dec 18$41.50$45.80$43.65$43.10 07/10$42.15–$61.45$43.10--
$400.00Aug 21$5.20$8.90$7.05$16.30 07/31$7.05–$30.35$7.0591
$400.00Sep 18$12.50$17.10$14.80$19.80 07/31$14.80–$35.75$14.80--
$400.00Oct 16$18.90$22.80$20.85$31.84 07/27$20.85–$39.85$20.85--
$400.00Nov 20$28.50$32.80$30.65$49.60 06/17$30.35–$47.55$30.65--
$400.00Dec 18$32.00$36.00$34.00$36.70 06/30$33.25–$49.95$34.00--
$400.00Jan 15$34.20$38.70$36.45$52.70 07/24$35.40–$52.35$36.45--
$430.00Aug 21$21.10$24.80$22.95$42.00 07/30$22.95–$50.25$22.95--
$430.00Sep 18$28.50$31.80$30.15$46.40 07/27$30.15–$54.90$30.15--
$430.00Nov 20$44.00$48.10$46.05$68.50 06/17$43.90–$65.50$46.05--
$430.00Dec 18$47.00$51.40$49.20$47.90 07/10$46.90–$68.15$47.90--
$430.00Jan 15$50.00$53.30$51.65$61.00 07/16$49.05–$70.20$51.6514
$390.00Aug 21$2.45$6.00$4.22$9.75 07/31$4.22–$24.45$4.22--
$390.00Sep 18$9.20$12.90$11.05$22.60 07/29$11.05–$29.65$11.05--
$390.00Oct 16$15.00$18.70$16.85$33.35 07/24$16.85–$34.70$16.85--
$390.00Nov 20$24.10$28.10$26.10$34.36 07/16$26.10–$42.20$26.10--
$390.00Dec 18$27.20$31.50$29.35$45.37 06/22$29.35–$44.35$29.35--
$390.00Jan 15$29.80$34.20$32.00$46.90 07/24$31.35–$46.90$32.00--
$440.00Aug 21$28.50$31.20$29.85$51.90 07/30$29.85–$58.55$29.85--
$440.00Oct 16$40.00$44.40$42.20$69.09 07/28$41.70–$65.65$42.20--
$440.00Dec 18$53.00$57.20$55.10$53.10 07/10$52.10–$74.45$53.10--
$380.00Aug 21$0.40$5.00$2.70$10.72 07/29$2.70–$19.70$2.70--
$380.00Sep 18$6.20$10.50$8.35$23.45 07/28$8.35–$24.70$8.35--
$380.00Oct 16$11.60$15.30$13.45$23.20 07/27$13.45–$29.50$13.45--
$380.00Dec 18$23.00$27.50$25.25$31.60 07/20$25.25–$39.75$25.25--
$380.00Jan 15$25.70$30.10$27.90$31.20 07/28$27.85–$41.70$27.90--
$450.00Aug 21$37.00$39.90$38.45$52.23 07/28$38.15–$66.75$38.45--
$450.00Dec 18$59.00$62.90$60.95$58.50 07/10$57.60–$81.70$59.00--
$370.00Aug 21$1.00$4.30$2.65$4.29 07/31$2.65–$16.50$2.65--
$370.00Sep 18$3.90$8.20$6.05$10.10 07/31$6.05–$20.40$6.05--
$370.00Oct 16$8.50$12.80$10.65$18.60 07/30$10.65–$24.95$10.65--
$370.00Nov 20$16.80$21.10$18.95$24.60 07/29$18.95–$32.25$18.95--
$370.00May 21$35.00$39.50$37.25$36.27 07/09$35.05–$49.00$36.27--
$460.00Aug 21$46.00$49.60$47.80$54.90 07/29$44.35–$75.65$47.80--
$460.00Nov 19$94.00$98.50$96.25$108.00 07/30$89.75–$111.50$96.25--
$360.00Aug 21$0.60$3.80$2.20$2.97 07/31$2.20–$12.25$2.20--
$360.00Sep 18$2.25$6.50$4.38$7.05 07/31$4.38–$17.25$4.38--
$360.00Oct 16$6.00$10.60$8.30$15.20 07/30$8.30–$21.30$8.30--
$360.00Nov 20$13.70$18.00$15.85$21.90 07/29$15.85–$28.20$15.85--
$360.00Dec 18$16.20$20.80$18.50$21.65 06/30$18.50–$30.65$18.50--
$360.00Jan 15$18.90$23.00$20.95$22.25 07/10$20.95–$32.85$20.95--
$470.00Aug 21$55.40$59.40$57.40$85.00 07/28$51.35–$84.65$57.40--
$350.00Aug 21$0.00$2.10$1.05$2.45 07/31$0.75–$8.95$1.05--
$350.00Sep 18$1.10$5.30$3.20$8.10 07/29$3.20–$14.20$3.20--
$350.00Oct 16$4.00$8.70$6.35$11.20 07/28$6.35–$17.85$6.35--
$350.00Nov 20$11.20$15.30$13.25$21.50 07/21$13.25–$23.75$13.25--
$350.00Jan 15$15.60$20.00$17.80$23.80 07/21$17.75–$28.60$17.80--
$350.00Aug 20$33.00$38.00$35.50$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$38.00$43.00$40.50$45.10 06/03$38.25–$50.50$40.50--
$480.00Aug 21$65.30$68.90$67.10$83.70 07/29$58.75–$93.75$67.10--
$480.00Sep 18$67.70$70.90$69.30$85.40 07/16$69.30–$96.00$69.30--
$480.00Oct 16$70.50$73.90$72.20$70.10 07/10$66.85–$98.05$70.50--
$480.00Jan 15$82.50$86.50$84.50$105.10 06/23$77.95–$106.35$84.50--
$340.00Aug 21$0.05$1.35$0.70$1.85 07/31$0.70–$6.75$0.70153
$340.00Sep 18$0.30$4.40$2.35$3.20 07/31$2.35–$11.05$2.35--
$340.00Oct 16$2.80$6.50$4.65$9.70 07/28$4.65–$14.60$4.6516
$340.00Nov 20$8.50$12.80$10.65$21.80 06/26$10.65–$21.00$10.65--
$490.00Aug 21$75.00$79.00$77.00$112.40 07/28$66.45–$103.20$77.00--
$490.00Sep 18$76.50$79.90$78.20$88.20 07/28$78.20–$104.80$78.20--
$490.00Oct 16$79.20$82.40$80.80$117.50 07/28$73.95–$106.70$80.80--
$490.00Jan 15$90.00$93.80$91.90$112.80 06/23$84.40–$114.05$91.90--
$330.00Aug 21$0.00$0.80$0.40$1.37 07/31$0.40–$5.75$0.40--
$330.00Oct 16$1.70$5.50$3.60$7.31 07/15$3.60–$12.25$3.60--
$330.00Nov 20$6.50$10.20$8.35$17.90 06/08$8.35–$17.75$8.35--
$330.00Jan 15$10.50$15.00$12.75$17.90 07/21$12.75–$21.55$12.75--
$500.00Aug 21$85.10$88.60$86.85$98.30 07/31$74.40–$112.95$86.85--
$500.00Oct 16$88.00$90.80$89.40$127.10 07/28$81.75–$115.70$89.40--
$320.00Aug 21$0.05$1.35$0.70$1.20 07/29$0.50–$4.40$0.70--
$320.00Jan 15$8.10$13.00$10.55$13.00 07/15$10.55–$18.95$10.55--
$320.00Feb 19$12.00$16.50$14.25$18.70 06/29$14.25–$22.50$14.25--
$510.00Aug 21$95.20$98.60$96.90$135.00 07/28$83.30–$122.95$96.90--
$510.00Sep 18$95.20$98.90$97.05$137.50 07/28$97.05–$123.60$97.05--
$310.00Aug 21$0.00$3.10$1.55$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$5.30$8.30$6.80$11.70 07/30$6.80–$14.80$6.80--
$520.00Aug 21$105.20$108.60$106.90$128.82 07/30$91.95–$132.95$106.90--
$520.00Sep 18$104.50$109.30$106.90$153.20 07/28$106.90–$133.00$106.90--
$520.00Oct 16$106.00$109.70$107.85$146.60 07/28$97.85–$134.00$107.85--
$520.00Nov 20$109.70$114.00$111.85$135.30 06/12$103.20–$136.65$111.85--
$300.00Aug 21$0.00$1.00$0.50$0.10 07/31$0.25–$2.65$0.10--
$300.00Oct 16$0.00$4.20$2.10$3.00 07/29$2.10–$6.15$2.10--
$300.00Nov 20$2.00$6.80$4.40$7.60 07/30$4.40–$10.60$4.40--
$300.00Dec 18$3.60$8.20$5.90$9.60 07/16$5.90–$12.30$5.90--
$300.00May 21$13.00$17.90$15.45$24.51 06/18$15.15–$22.50$15.45--
$300.00Aug 20$17.50$22.50$20.00$20.67 07/01$19.50–$27.00$20.00--
$300.00Nov 19$21.50$26.50$24.00$29.20 06/05$23.00–$31.00$24.00--
$290.00Aug 21$0.05$1.35$0.70$0.35 07/30$0.25–$2.45$0.35--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.80–$3.33$1.80--
$290.00Oct 16$0.00$4.10$2.05$2.12 07/28$2.00–$5.20$2.05--
$290.00Nov 20$1.10$5.90$3.50$5.10 07/14$3.50–$8.80$3.50--
$290.00Dec 18$2.50$7.00$4.75$8.60 07/20$4.75–$10.75$4.75--
$290.00Feb 19$6.50$11.00$8.75$11.80 07/16$8.75–$14.30$8.75--
$280.00Aug 21$0.00$2.55$1.27$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 73
Total Puts 50
Put/Call Ratio 0.68
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 433
Total Puts 25
Put/Call Ratio 0.06
Net Difference 408

Prior 7-Day Put/Call Summary

Total Calls 2,740
Total Puts 2,752
Average Put/Call Ratio 0.92
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