Tour v418
FFIV
F5 INC
$401.99 +2.49%
(7/24 20:13) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 1,383
Calls: 393 (28%)
Puts: 990 (72%)
Prior (04/28) 1,226
Calls: 303 (25%)
Puts: 923 (75%)
Current vs Prior +12.81%
Calls: +29.70% (Calls)
Puts: +7.26% (Puts)
Prior 7-Day Total 2,547
Calls: 860 (34%)
Puts: 1,687 (66%)
Prior 7-Day Average 1,273
Calls: 122 (34%)
Puts: 241 (66%)
Current vs Prior 7-Day Avg +8.60%
Calls: +219.88%
Puts: +310.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $1.90M
Calls: $1.02M (54%)
Puts: $875.2K (46%)
Prior (04/28) $1.78M
Calls: $427.5K (24%)
Puts: $1.36M (76%)
Current vs Prior +6.35%
Calls: +139.27%
Puts: -35.52%
Prior 7-Day Total $2.70M
Calls: $684.1K (25%)
Puts: $2.02M (75%)
Prior 7-Day Average $1.35M
Calls: $97.7K (25%)
Puts: $288.6K (75%)
Current vs Prior 7-Day Avg +40.37%
Calls: +946.70%
Puts: +203.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 2.52
Prior (04/28) 3.05
Current vs Prior -17.30%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg +14.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 7,932
Calls: 4,835 (61%)
Puts: 3,097 (39%)
Prior (04/28) 8,583
Calls: 4,088 (48%)
Puts: 4,495 (52%)
Current vs Prior -7.58%
Prior 7-Day Total 16,062
Calls: 7,758 (48%)
Puts: 8,304 (52%)
Prior 7-Day Average 8,031
Calls: 3,879 (48%)
Puts: 4,152 (52%)
Current vs Prior 7-Day Avg -1.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.93% | 16.78%
Prior 12.49% | 15.52%
Current vs Prior +11.49% | +8.13%
Prior 7-Day Avg 12.49% | 15.52%
Current vs 7-Day Avg +11.50% | +8.10%
Prior 7-Day Eod 12.49% | 15.52%
Current vs 7-Day Eod +11.49% | +8.13%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 12.46% | 14.56%
Calls: 11.36% | 11.81%
Puts: 13.57% | 17.31%
Current vs Prior -57.38% | -45.81%
Prior 7-Day Avg 12.46% | 14.56%
Calls: 11.36% | 11.81%
Puts: 13.57% | 17.31%
Current vs 7-Day Avg -57.38% | -45.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.52 - heavy put buying. Call-heavy open interest (4,835 calls vs 3,097 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 12 of results (avg 6.2%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2126.5027.60$27.054.1%1000.55227
$370.00Aug 2143.0045.70$44.356.1%--0.7352
$380.00Aug 2136.5039.00$37.756.6%--0.6726
$360.00Aug 2150.0053.50$51.756.8%--0.7821
$390.00Aug 2130.5033.00$31.757.9%120.6113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2134.0035.80$34.905.2%200.5835
$440.00Aug 2147.0049.50$48.255.2%--0.7010
$470.00Aug 2171.0074.80$72.905.2%50.833
$430.00Aug 2140.4042.60$41.505.3%10.6481
$400.00Aug 2123.1024.60$23.856.3%840.4663

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. 10 found (avg delta 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2150.0053.50$51.756.8%--0.7821
$370.00Aug 2143.0045.70$44.356.1%--0.7352
$380.00Aug 2136.5039.00$37.756.6%--0.6726
$390.00Aug 2130.5033.00$31.757.9%120.6113
$400.00Aug 2126.5027.60$27.054.1%1000.55227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2171.0074.80$72.905.2%50.833
$440.00Aug 2147.0049.50$48.255.2%--0.7010
$430.00Aug 2140.4042.60$41.505.3%10.6481
$420.00Aug 2134.0035.80$34.905.2%200.5835
$410.00Aug 2128.0029.90$28.956.6%10.5214

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 921, top 343)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2126.5027.60$27.054.1%1000.55227
$430.00Aug 2112.5015.20$13.8519.5%470.3673
$450.00Aug 217.109.80$8.4532.0%460.25373
$390.00Aug 2130.5033.00$31.757.9%120.6113
$420.00Aug 2116.0018.70$17.3515.6%100.4255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 218.809.70$9.259.7%3430.2214
$350.00Aug 215.007.50$6.2540.0%1980.1762
$400.00Aug 2123.1024.60$23.856.3%840.4663
$420.00Aug 2134.0035.80$34.905.2%200.5835
$390.00Aug 2118.0019.90$18.9510.0%160.3946

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. 20 found (best R:R 17.18, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$1.35$8.65$1.356.41$451.35
$460.00$470.00Aug 21$2.30$7.70$2.303.35$462.30
$440.00$450.00Aug 21$2.35$7.65$2.353.26$442.35
$430.00$440.00Aug 21$3.05$6.95$3.052.28$433.05
$420.00$430.00Aug 21$3.50$6.50$3.501.86$423.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.55$9.45$0.5517.18$349.45
$340.00$330.00Aug 21$1.45$8.55$1.455.90$338.55
$370.00$360.00Aug 21$2.15$7.85$2.153.65$367.85
$360.00$350.00Aug 21$3.00$7.00$3.002.33$357.00
$380.00$370.00Aug 21$3.65$6.35$3.651.74$376.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 4.61, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$7.40$7.40$2.602.85$367.40
$370.00$380.00Aug 21$6.60$6.60$3.401.94$376.60
$380.00$390.00Aug 21$6.00$6.00$4.001.50$386.00
$400.00$410.00Aug 21$5.40$5.40$4.601.17$405.40
$390.00$400.00Aug 21$4.70$4.70$5.300.89$394.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$440.00Aug 21$24.65$24.65$5.354.61$445.35
$440.00$430.00Aug 21$6.75$6.75$3.252.08$433.25
$430.00$420.00Aug 21$6.60$6.60$3.401.94$423.40
$420.00$410.00Aug 21$5.95$5.95$4.051.47$414.05
$410.00$400.00Aug 21$5.10$5.10$4.901.04$404.90

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. 10 found (cheapest 12.59% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$21.65$28.95$50.60$359.40$460.6012.59%
$390.00Aug 21$31.75$18.95$50.70$339.30$440.7012.61%
$400.00Aug 21$27.05$23.85$50.90$349.10$450.9012.66%
$420.00Aug 21$17.35$34.90$52.25$367.75$472.2513.00%
$380.00Aug 21$37.75$15.05$52.80$327.20$432.8013.13%
$430.00Aug 21$13.85$41.50$55.35$374.65$485.3513.77%
$370.00Aug 21$44.35$11.40$55.75$314.25$425.7513.87%
$440.00Aug 21$10.80$48.25$59.05$380.95$499.0514.69%
$360.00Aug 21$51.75$9.25$61.00$299.00$421.0015.17%
$470.00Aug 21$4.80$72.90$77.70$392.30$547.7019.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.40% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Aug 21$8.45$9.25$17.70$342.30$467.70
$450.00$370.00Aug 21$8.45$11.40$19.85$350.15$469.85
$440.00$360.00Aug 21$10.80$9.25$20.05$339.95$460.05
$440.00$370.00Aug 21$10.80$11.40$22.20$347.80$462.20
$430.00$360.00Aug 21$13.85$9.25$23.10$336.90$453.10
$450.00$380.00Aug 21$8.45$15.05$23.50$356.50$473.50
$430.00$370.00Aug 21$13.85$11.40$25.25$344.75$455.25
$440.00$380.00Aug 21$10.80$15.05$25.85$354.15$465.85
$420.00$360.00Aug 21$17.35$9.25$26.60$333.40$446.60
$450.00$390.00Aug 21$8.45$18.95$27.40$362.60$477.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 24.00, avg credit $6.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$9.60$0.4024.00$350.40$379.60
380/390400/410Aug 21$9.30$0.7013.29$380.70$409.30
390/400410/420Aug 21$9.20$0.8011.50$390.80$419.20
370/380400/410Aug 21$9.05$0.959.53$370.95$409.05
350/360380/390Aug 21$9.00$1.009.00$351.00$389.00
410/420430/440Aug 21$9.00$1.009.00$411.00$439.00
420/430440/450Aug 21$8.95$1.058.52$421.05$448.95
330/340360/370Aug 21$8.85$1.157.70$331.15$368.85
400/410420/430Aug 21$8.60$1.406.14$401.40$428.60
350/360400/410Aug 21$8.40$1.605.25$351.60$408.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.45$9.5521.22
$370.00$380.00$390.00Aug 21$0.60$9.4015.67
$430.00$440.00$450.00Aug 21$0.70$9.3013.29
$360.00$370.00$380.00Aug 21$0.80$9.2011.50
$410.00$420.00$430.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.15$9.8565.67
$390.00$400.00$410.00Aug 21$0.20$9.8049.00
$370.00$380.00$390.00Aug 21$0.25$9.7539.00
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$400.00$410.00$420.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$2.50$7.50
$470.00$480.001:2Aug 21-$4.70$5.30
$450.00$460.001:2Aug 21-$5.75$4.25
$440.00$450.001:2Aug 21-$6.10$3.90
$430.00$440.001:2Aug 21-$7.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$2.80$7.20
$360.00$350.001:2Aug 21-$3.25$6.75
$470.00$440.001:2Aug 21-$23.60$6.40
$350.00$340.001:2Aug 21-$5.15$4.85
$370.00$360.001:2Aug 21-$7.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.10%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$20.500.482.0%5.10%7.09%518
$420.00Aug 21$16.000.424.5%3.98%8.46%1055
$430.00Aug 21$12.500.367.0%3.11%10.08%4773
$440.00Aug 21$9.600.309.5%2.39%11.84%7274
$450.00Aug 21$7.100.2511.9%1.77%13.71%46373
$460.00Aug 21$5.000.2114.4%1.24%15.67%515
$480.00Aug 21$3.700.1519.4%0.92%20.33%3235
$470.00Aug 21$3.400.1616.9%0.85%17.76%220

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 449 vol/day, 200 traded recently)

FFIV averages only 449 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $350.00 08-21 call last traded $48.80 on 07/24 (now $50.00/$53.30) — try a limit near $50.00. Also watch the $390.00 10-16 call last traded $35.85 on 07/24 (now $36.30/$39.50) — try a limit near $36.30; the $380.00 10-16 call last traded $40.92 on 07/24 (now $41.70/$45.50) — try a limit near $41.70. Most tradeable put: the $400.00 01-15 put last traded $52.70 on 07/24 (now $47.80/$51.90) — try a limit near $49.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$24.00$27.90$25.95$23.80 07/24$23.85–$55.45$24.009
$390.00Sep 18$30.60$33.80$32.20$30.40 07/24$30.15–$46.45$30.60--
$390.00Oct 16$36.30$39.50$37.90$35.85 07/24$36.05–$65.60$36.308
$390.00Nov 20$45.00$49.50$47.25$56.90 06/05$45.30–$73.75$47.25--
$390.00Jan 15$52.80$56.10$54.45$54.80 07/23$52.30–$80.95$54.45--
$390.00Nov 19$88.00$93.00$90.50$93.16 06/04$88.00–$116.50$90.50--
$400.00Aug 21$19.00$22.60$20.80$20.00 07/24$19.50–$48.95$20.00225
$400.00Sep 18$25.70$29.00$27.35$25.90 07/24$25.70–$40.85$25.901
$400.00Oct 16$31.50$34.80$33.15$31.20 07/24$31.65–$59.05$31.50116
$400.00Nov 20$40.40$45.00$42.70$64.60 07/10$40.55–$67.60$42.70--
$400.00Dec 18$44.60$48.50$46.55$50.00 07/23$44.35–$71.80$46.55--
$400.00Jan 15$47.60$51.20$49.40$49.60 07/23$47.75–$75.40$49.40--
$400.00Feb 19$53.80$58.20$56.00$63.57 07/16$54.00–$81.15$56.00--
$400.00Nov 19$83.50$88.50$86.00$90.00 07/17$83.50–$111.50$86.00--
$380.00Aug 21$29.50$33.40$31.45$52.00 07/15$29.50–$63.00$31.45--
$380.00Oct 16$41.70$45.50$43.60$40.92 07/24$41.25–$72.10$41.707
$380.00Nov 20$50.10$54.50$52.30$76.90 07/10$50.10–$80.05$52.30--
$380.00Dec 18$54.30$58.50$56.40$81.00 07/10$53.65–$84.00$56.40--
$380.00May 21$74.00$79.00$76.50$94.00 07/07$74.25–$103.25$76.50--
$380.00Nov 19$92.50$97.50$95.00$100.00 06/05$92.50–$121.75$95.00--
$410.00Aug 21$15.00$18.90$16.95$24.58 07/22$15.25–$42.20$16.95--
$410.00Sep 18$21.90$25.40$23.65$30.57 07/16$21.40–$35.25$23.65--
$410.00Oct 16$27.30$31.00$29.15$27.05 07/24$27.45–$53.15$27.30--
$410.00Nov 20$36.00$40.50$38.25$50.50 06/02$36.20–$61.75$38.25--
$410.00Nov 19$79.50$84.50$82.00$95.00 06/29$79.50–$106.25$82.00--
$370.00Aug 21$35.50$38.50$37.00$46.77 07/16$35.35–$71.10$37.00--
$370.00Oct 16$47.40$51.50$49.45$61.00 07/16$46.65–$79.15$49.45--
$370.00Jan 15$62.50$66.70$64.60$57.70 06/18$62.35–$94.05$62.50--
$420.00Aug 21$11.20$15.40$13.30$12.37 07/24$12.20–$36.20$12.37--
$420.00Oct 16$23.30$27.00$25.15$40.50 07/07$23.65–$47.60$25.15--
$420.00Nov 20$32.10$36.50$34.30$41.40 07/16$32.45–$56.60$34.30--
$420.00Dec 18$35.80$40.00$37.90$36.95 07/24$35.90–$60.75$36.95--
$420.00Jan 15$39.00$43.00$41.00$42.20 07/23$39.45–$64.20$41.00--
$420.00Nov 19$75.00$80.00$77.50$86.46 07/02$75.50–$101.75$77.50--
$360.00Aug 21$42.50$46.30$44.40$45.70 07/23$42.35–$79.20$44.40--
$360.00Oct 16$53.70$57.00$55.35$58.20 07/23$52.55–$86.65$55.35--
$360.00Dec 18$65.30$69.50$67.40$80.12 07/02$64.50–$97.45$67.40--
$360.00Nov 19$102.50$107.50$105.00$106.00 06/15$102.00–$133.25$105.00--
$430.00Aug 21$8.30$12.20$10.25$14.80 07/22$9.65–$30.55$10.25--
$430.00Oct 16$19.60$23.50$21.55$42.17 07/09$20.20–$42.75$21.55--
$430.00Nov 20$30.00$33.20$31.60$36.05 07/16$28.90–$51.40$31.60--
$430.00Dec 18$32.50$35.90$34.20$38.50 07/16$32.65–$55.80$34.20--
$430.00Jan 15$35.00$39.00$37.00$38.50 07/23$35.80–$59.00$37.00--
$430.00Feb 19$41.10$45.30$43.20$65.14 07/09$41.95–$65.60$43.20--
$430.00May 21$52.50$57.00$54.75$71.02 07/15$53.00–$77.25$54.75--
$350.00Aug 21$50.00$53.30$51.65$48.80 07/24$49.40–$87.40$50.004
$350.00Dec 18$71.70$75.50$73.60$86.05 07/02$70.80–$104.70$73.60--
$440.00Aug 21$6.00$9.70$7.85$7.60 07/24$7.20–$25.60$7.60--
$440.00Oct 16$16.60$20.50$18.55$36.80 07/14$17.25–$38.00$18.55--
$440.00Dec 18$28.50$32.50$30.50$41.00 06/29$29.00–$50.95$30.50--
$440.00Jan 15$31.60$35.40$33.50$42.40 07/17$32.40–$54.40$33.50--
$440.00May 21$48.50$53.50$51.00$68.00 07/13$49.00–$72.75$51.00--
$340.00Nov 19$113.00$118.00$115.50$128.90 06/03$112.50–$145.00$115.50--
$450.00Aug 21$4.20$7.70$5.95$9.20 07/22$5.30–$21.55$5.95--
$450.00Oct 16$14.10$18.00$16.05$32.50 07/09$14.55–$33.60$16.05--
$450.00Nov 20$22.10$26.00$24.05$32.30 06/29$22.75–$42.45$24.05--
$450.00Dec 18$25.40$28.80$27.10$26.65 07/24$26.15–$46.65$26.65--
$450.00Jan 15$28.60$32.20$30.40$30.43 07/24$29.30–$50.10$30.40--
$450.00May 21$45.00$50.00$47.50$55.09 07/02$46.00–$68.00$47.50--
$450.00Nov 19$64.00$69.00$66.50$59.50 06/18$64.50–$88.25$64.00--
$330.00Aug 21$66.70$70.20$68.45$69.00 05/29$65.15–$105.40$68.45--
$330.00Dec 18$85.00$89.00$87.00$107.90 06/30$83.75–$119.85$87.00--
$330.00Jan 15$88.00$91.30$89.65$88.50 07/24$86.70–$122.35$88.50--
$460.00Aug 21$2.70$6.90$4.80$5.00 07/24$4.53–$17.70$4.80--
$460.00Oct 16$11.30$15.50$13.40$28.70 07/14$12.35–$29.85$13.40--
$460.00Dec 18$22.60$26.00$24.30$23.70 07/24$23.15–$42.60$23.70--
$460.00Jan 15$25.20$29.50$27.35$33.50 06/10$26.35–$45.80$27.35--
$460.00Feb 19$31.10$35.50$33.30$46.60 07/20$32.15–$52.50$33.30--
$320.00Aug 21$75.50$78.50$77.00$89.20 07/17$73.70–$114.85$77.00--
$320.00Dec 18$92.00$96.00$94.00$100.01 06/15$90.75–$128.10$94.00--
$470.00Aug 21$2.25$5.50$3.88$3.76 07/24$3.75–$14.70$3.76--
$470.00Oct 16$9.20$13.50$11.35$15.40 06/09$10.45–$26.00$11.35--
$470.00Dec 18$19.80$23.50$21.65$37.60 07/10$20.90–$38.60$21.65--
$310.00Aug 21$84.20$87.80$86.00$97.90 07/22$82.40–$124.30$86.00--
$310.00Dec 18$99.50$103.50$101.50$110.54 07/16$98.20–$136.15$101.50--
$310.00Feb 19$106.70$111.00$108.85$104.50 06/09$105.25–$141.80$106.70--
$480.00Aug 21$1.10$4.80$2.95$3.06 07/24$2.78–$11.90$2.95--
$480.00Jan 15$19.90$24.00$21.95$36.11 07/14$21.30–$38.45$21.95--
$480.00Feb 19$25.50$30.30$27.90$32.90 07/16$26.70–$44.85$27.90--
$300.00Aug 21$93.60$97.10$95.35$107.30 07/22$91.50–$133.70$95.35--
$300.00Dec 18$107.00$111.50$109.25$125.90 06/03$105.65–$144.00$109.25--
$300.00Nov 19$136.50$141.50$139.00$139.00 06/10$136.00–$171.25$139.00--
$490.00Aug 21$0.15$3.90$2.03$4.40 07/17$2.03–$9.80$2.03--
$490.00Oct 16$5.90$10.00$7.95$7.68 07/24$7.35–$19.75$7.68--
$490.00Dec 18$15.10$19.20$17.15$30.70 07/09$16.45–$31.75$17.15--
$490.00Jan 15$17.70$22.00$19.85$22.70 06/23$19.25–$34.90$19.85--
$290.00Aug 21$102.40$106.90$104.65$106.05 06/16$100.90–$143.30$104.65--
$290.00Dec 18$114.80$119.50$117.15$121.85 06/04$113.60–$152.50$117.15--
$500.00Aug 21$0.05$3.10$1.58$2.87 07/23$1.58–$8.05$1.58--
$500.00Oct 16$4.60$8.50$6.55$8.80 07/22$6.45–$17.55$6.55--
$500.00Nov 20$10.50$14.50$12.50$17.40 06/10$12.05–$25.50$12.50--
$500.00Dec 18$13.20$17.50$15.35$19.70 07/16$14.40–$28.65$15.35--
$500.00Jan 15$15.70$20.00$17.85$30.03 07/06$17.30–$31.95$17.85--
$280.00Aug 21$112.40$116.40$114.40$107.00 06/18$110.15–$152.95$112.40--
$280.00Sep 18$114.00$118.20$116.10$125.40 07/22$112.00–$135.95$116.10--
$510.00Aug 21$0.20$2.45$1.33$2.47 07/23$1.33–$6.45$1.33--
$270.00Aug 21$121.60$126.10$123.85$131.55 06/29$120.15–$162.75$123.85--
$270.00Sep 18$123.60$127.60$125.60$134.80 07/22$121.35–$145.45$125.60--
$270.00Dec 18$131.40$136.00$133.70$140.10 06/09$130.05–$170.25$133.70--
$270.00Feb 19$137.00$141.30$139.15$156.50 07/17$135.25–$174.40$139.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$20.60$23.40$22.00$23.70 07/24$12.10–$25.95$22.0047
$390.00Sep 18$26.00$29.20$27.60$27.75 07/24$21.80–$29.65$27.60--
$390.00Oct 16$30.50$33.60$32.05$33.35 07/24$19.70–$34.70$32.051
$390.00Nov 20$37.70$42.30$40.00$34.36 07/16$26.55–$42.20$37.70--
$390.00Dec 18$40.40$44.80$42.60$45.37 06/22$29.40–$44.35$42.60--
$390.00Jan 15$42.70$46.40$44.55$46.90 07/24$31.35–$46.90$44.55--
$400.00Aug 21$26.00$28.90$27.45$29.80 07/24$15.05–$31.05$27.4562
$400.00Sep 18$31.40$34.30$32.85$30.00 07/16$26.15–$35.75$31.40--
$400.00Oct 16$35.90$38.80$37.35$38.90 07/24$23.30–$39.85$37.35--
$400.00Nov 20$43.10$47.50$45.30$49.60 06/17$30.35–$47.55$45.30--
$400.00Dec 18$45.40$50.00$47.70$36.70 06/30$33.25–$49.95$45.40--
$400.00Jan 15$47.80$51.90$49.85$52.70 07/24$35.40–$52.35$49.851
$380.00Aug 21$16.00$18.60$17.30$19.30 07/24$9.50–$21.75$17.3024
$380.00Sep 18$21.00$25.20$23.10$22.80 07/24$18.30–$24.70$22.801
$380.00Oct 16$25.80$29.90$27.85$28.57 07/24$16.65–$29.50$27.851
$380.00Dec 18$35.50$40.00$37.75$31.60 07/20$25.90–$39.75$35.50--
$380.00Jan 15$37.80$42.10$39.95$28.70 07/10$27.85–$41.70$37.80--
$410.00Aug 21$31.50$35.00$33.25$32.30 07/23$18.35–$36.45$32.30--
$410.00Oct 16$41.30$45.50$43.40$28.85 07/09$27.25–$45.65$41.30--
$410.00Dec 18$51.50$55.30$53.40$38.70 07/10$37.50–$55.75$51.50--
$410.00Jan 15$53.60$57.60$55.60$48.20 07/17$39.70–$57.85$53.60--
$370.00Aug 21$12.50$14.80$13.65$15.00 07/24$7.35–$17.85$13.65134
$370.00Oct 16$21.50$24.70$23.10$25.02 06/26$13.75–$24.95$23.10--
$370.00Nov 20$28.30$32.90$30.60$22.70 06/30$20.10–$32.25$28.30--
$370.00May 21$44.50$49.50$47.00$36.27 07/09$35.05–$49.00$44.50--
$420.00Aug 21$38.00$41.20$39.60$31.90 07/21$22.35–$42.90$38.00--
$420.00Sep 18$42.50$47.30$44.90$40.00 07/16$36.10–$47.90$42.50--
$420.00Oct 16$48.00$51.50$49.75$37.50 07/08$31.60–$51.90$48.00--
$420.00Dec 18$57.30$61.10$59.20$43.10 07/10$42.15–$61.45$57.30--
$360.00Aug 21$9.00$12.30$10.65$9.80 07/22$5.95–$14.50$9.80--
$360.00Oct 16$17.40$22.00$19.70$17.90 07/16$11.35–$21.30$17.90--
$360.00Dec 18$26.90$31.50$29.20$21.65 06/30$19.60–$30.65$26.90--
$360.00Jan 15$29.00$33.30$31.15$22.25 07/10$21.35–$32.85$29.00--
$430.00Aug 21$45.00$48.30$46.65$42.20 07/22$26.95–$50.25$45.00--
$430.00Nov 20$60.80$65.00$62.90$68.50 06/17$43.90–$65.50$62.90--
$430.00Dec 18$63.50$67.50$65.50$47.90 07/10$46.90–$68.15$63.50--
$430.00Jan 15$65.60$69.00$67.30$61.00 07/16$49.05–$70.20$65.60--
$350.00Aug 21$6.00$8.60$7.30$8.00 07/24$4.57–$11.65$7.3034
$350.00Sep 18$10.50$15.00$12.75$12.40 07/24$10.05–$14.20$12.40--
$350.00Oct 16$14.20$18.80$16.50$10.47 07/15$9.30–$17.85$14.20--
$350.00Nov 20$20.50$25.00$22.75$21.50 07/21$14.90–$23.75$21.50--
$350.00Jan 15$25.00$29.50$27.25$23.80 07/21$18.70–$28.60$25.00--
$350.00Aug 20$41.50$46.50$44.00$35.47 07/01$33.50–$45.50$41.50--
$350.00Nov 19$46.50$51.50$49.00$45.10 06/03$38.25–$50.50$46.50--
$440.00Aug 21$52.80$56.60$54.70$34.00 07/14$32.25–$58.55$52.80--
$440.00Oct 16$60.90$65.00$62.95$48.47 07/08$41.70–$65.65$60.90--
$440.00Dec 18$70.40$73.90$72.15$53.10 07/10$52.10–$74.45$70.40--
$340.00Aug 21$4.30$6.90$5.60$6.01 07/24$3.45–$9.25$5.60--
$340.00Nov 20$17.40$22.00$19.70$21.80 06/26$12.65–$21.00$19.70--
$450.00Aug 21$61.00$64.50$62.75$42.20 07/14$38.15–$66.75$61.00--
$450.00Dec 18$77.20$80.80$79.00$58.50 07/10$57.60–$81.70$77.20--
$330.00Aug 21$2.85$6.00$4.43$4.41 07/24$2.50–$7.45$4.41--
$330.00Oct 16$8.70$13.50$11.10$7.31 07/15$6.20–$12.35$8.70--
$330.00Nov 20$14.50$19.00$16.75$17.90 06/08$10.65–$17.75$16.75--
$330.00Jan 15$18.50$22.30$20.40$17.90 07/21$13.75–$21.55$18.50--
$460.00Aug 21$69.70$73.50$71.60$80.30 06/17$44.35–$75.65$71.60--
$320.00Aug 21$1.50$4.90$3.20$3.11 07/24$1.95–$5.65$3.11--
$320.00Jan 15$15.50$20.00$17.75$13.00 07/15$11.75–$18.95$15.50--
$320.00Feb 19$19.20$23.80$21.50$18.70 06/29$14.60–$22.50$19.20--
$470.00Aug 21$78.90$82.50$80.70$75.10 06/04$51.35–$84.65$78.90--
$310.00Aug 21$0.50$4.10$2.30$2.25 07/24$1.70–$4.55$2.25--
$480.00Sep 18$90.00$94.00$92.00$85.40 07/16$77.00–$96.00$90.00--
$480.00Oct 16$92.60$96.00$94.30$70.10 07/10$66.85–$98.05$92.60--
$480.00Jan 15$100.50$104.70$102.60$105.10 06/23$77.95–$106.35$102.60--
$300.00Aug 21$0.00$3.20$1.60$1.60 07/22$1.48–$3.23$1.60--
$300.00Oct 16$3.50$8.20$5.85$6.00 06/29$3.25–$7.25$5.85--
$300.00Dec 18$9.60$14.00$11.80$9.60 07/16$7.40–$12.30$9.60--
$300.00May 21$19.00$24.00$21.50$24.51 06/18$15.15–$22.50$21.50--
$300.00Aug 20$23.50$28.50$26.00$20.67 07/01$19.50–$27.00$23.50--
$300.00Nov 19$27.50$32.50$30.00$29.20 06/05$23.00–$31.00$29.20--
$490.00Aug 21$97.60$101.00$99.30$90.90 06/04$66.45–$103.20$97.60--
$490.00Jan 15$108.50$112.80$110.65$112.80 06/23$84.40–$114.05$110.65--
$290.00Aug 21$0.00$4.10$2.05$2.05 06/29$1.30–$2.45$2.05--
$290.00Sep 18$1.20$3.40$2.30$3.50 07/23$2.30–$3.33$2.30--
$290.00Nov 20$5.80$10.50$8.15$5.10 07/14$5.10–$8.80$5.80--
$290.00Dec 18$7.50$12.00$9.75$8.60 07/20$6.20–$10.75$8.60--
$290.00Jan 15$8.50$13.20$10.85$10.80 06/02$7.05–$11.55$10.80--
$290.00Feb 19$11.50$16.10$13.80$11.80 07/16$9.00–$14.30$11.80--
$500.00Aug 21$107.00$111.00$109.00$78.00 07/13$74.40–$112.85$107.00--
$280.00Aug 21$0.00$4.20$2.10$0.90 07/22$1.13–$2.47$0.90--
$280.00Jan 15$7.00$11.40$9.20$7.60 07/20$5.75–$9.85$7.60--
$280.00May 21$14.00$19.00$16.50$11.64 07/09$11.55–$17.50$14.00--
$510.00Aug 21$116.60$120.50$118.55$112.50 06/29$83.30–$122.50$116.60--
$270.00Aug 21$0.00$2.60$1.30$0.70 07/22$0.80–$1.90$0.70--
$270.00Oct 16$0.50$5.00$2.75$3.88 06/25$1.80–$3.23$2.75--
$270.00Nov 20$3.00$7.80$5.40$4.70 07/06$3.28–$5.75$4.70--
$270.00Dec 18$4.50$8.90$6.70$5.20 06/30$4.15–$7.20$5.20--
$520.00Aug 21$126.30$130.50$128.40$122.00 06/29$91.95–$132.40$126.30--
$520.00Nov 20$130.70$135.00$132.85$135.30 06/12$103.20–$136.65$132.85--
$260.00Aug 21$0.00$3.90$1.95$1.40 06/25$1.02–$2.00$1.40--
$260.00Oct 16$0.10$4.70$2.40$3.17 06/25$1.55–$2.48$2.40--
$260.00Dec 18$3.00$7.50$5.25$4.30 06/30$3.35–$5.65$4.30--
$250.00Aug 21$0.00$3.80$1.90$1.08 07/15$0.65–$2.00$1.08--
$250.00Oct 16$0.05$4.40$2.23$2.60 06/23$1.38–$2.23$2.23--
$250.00Dec 18$2.00$6.50$4.25$5.70 07/21$2.53–$4.75$4.25--
$540.00Aug 21$146.00$150.50$148.25$152.00 06/11$110.40–$152.00$148.25--
$240.00Aug 21$0.00$3.60$1.80$0.75 06/18$0.63–$1.95$0.75--
$240.00Oct 16$0.00$4.00$2.00$1.75 06/04$1.02–$2.20$1.75--
$240.00Nov 20$0.50$4.70$2.60$2.53 07/23$1.78–$2.95$2.53--
$240.00Feb 19$3.50$7.60$5.55$6.20 06/12$3.35–$6.05$5.55--

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 393
Total Puts 990
Put/Call Ratio 2.52
Net Difference -597

Prior's Put/Call Breakdown

Total Calls 303
Total Puts 923
Put/Call Ratio 3.05
Net Difference -620

Prior 7-Day Put/Call Summary

Total Calls 860
Total Puts 1,687
Average Put/Call Ratio 2.21
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