NEW Tour v246
FFIV
F5 INC
$415.96 +1.32%
$422.80 (+1.64%)🌙
as of 06/30 06:26 PM
(6/29 18:27) ◀
|
Tuesday, June 30, 2026 (6:26pm)
January 2026
|
▶ (7/1 18:27)
◀ 6/30 18:26 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,840
Calls: 233 (13%)
Puts: 1,607 (87%)
Prior (06/29) 356
Calls: 193 (54%)
Puts: 163 (46%)
Current vs Prior +416.85%
Calls: +20.73% (Calls)
Puts: +885.89% (Puts)
Prior 7-Day Total 3,753
Calls: 1,058 (28%)
Puts: 2,695 (72%)
Prior 7-Day Average 536
Calls: 151 (28%)
Puts: 385 (72%)
Current vs Prior 7-Day Avg +243.19%
Calls: +54.16%
Puts: +317.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $1.75M
Calls: $671.7K (38%)
Puts: $1.07M (62%)
Prior (06/29) $760.0K
Calls: $519.2K (68%)
Puts: $240.7K (32%)
Current vs Prior +129.65%
Calls: +29.37%
Puts: +345.91%
Prior 7-Day Total $4.48M
Calls: $2.28M (51%)
Puts: $2.20M (49%)
Prior 7-Day Average $639.7K
Calls: $325.6K (51%)
Puts: $314.1K (49%)
Current vs Prior 7-Day Avg +172.82%
Calls: +106.29%
Puts: +241.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 6.90
Prior (06/29) 0.84
Current vs Prior +716.64%
Prior 7-Day Average 2.80
Current vs Prior 7-Day Avg +146.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,062
Calls: 1,139 (55%)
Puts: 923 (45%)
Prior (06/29) 1,867
Calls: 866 (46%)
Puts: 1,001 (54%)
Current vs Prior +10.44%
Prior 7-Day Total 9,065
Calls: 3,369 (37%)
Puts: 5,696 (63%)
Prior 7-Day Average 1,295
Calls: 481 (37%)
Puts: 813 (63%)
Current vs Prior 7-Day Avg +59.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.95% | 15.39%
Prior 8.29% | 15.88%
Current vs Prior -4.20% | -3.11%
Prior 7-Day Avg 9.15% | 16.41%
Current vs 7-Day Avg -13.14% | -6.26%
Prior 7-Day Eod 8.29% | 15.88%
Current vs 7-Day Eod -4.20% | -3.11%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.65% | 9.89%
Calls: 16.12% | 9.68%
Puts: 17.18% | 10.10%
Current vs 7-Day Avg -17.00% | +37.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.07M). Massive premium surge with dollar volume up 130% vs prior. Dollar volume significantly above 7-day average (173% higher). Unusually high activity with volume up 417% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6.1%, best 3.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1747.1050.60$48.857.2%10.9019
$380.00Jul 1738.8041.70$40.257.2%20.8526
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1772.1075.00$73.553.9%20.91--

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. 5 found (avg delta 0.79, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1747.1050.60$48.857.2%10.9019
$380.00Jul 1738.8041.70$40.257.2%20.8526
$400.00Jul 1722.6026.20$24.4014.8%30.69--
$410.00Jul 1716.6018.70$17.6511.9%40.5930
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1772.1075.00$73.553.9%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.3K, top 598)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 170.453.60$2.03155.2%980.1221
$420.00Jul 1711.5013.10$12.3013.0%90.47214
$430.00Jul 177.509.00$8.2518.2%80.36112
$470.00Jul 170.753.30$2.03125.6%60.11--
$450.00Jul 171.703.90$2.8078.6%50.1712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 179.9011.40$10.6514.1%5980.4112
$380.00Jul 172.303.80$3.0549.2%5970.15642
$370.00Jul 171.302.60$1.9566.7%20.10--
$400.00Jul 176.607.90$7.2517.9%20.3111
$490.00Jul 1772.1075.00$73.553.9%20.91--

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. 9 found (best R:R 11.99, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$0.77$9.23$0.7711.99$450.77
$440.00$450.00Jul 17$2.50$7.50$2.503.00$442.50
$430.00$440.00Jul 17$2.95$7.05$2.952.39$432.95
$420.00$430.00Jul 17$4.05$5.95$4.051.47$424.05
$410.00$420.00Jul 17$5.35$4.65$5.350.87$415.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 17$0.77$9.23$0.7711.99$359.23
$380.00$370.00Jul 17$1.10$8.90$1.108.09$378.90
$400.00$380.00Jul 17$4.20$15.80$4.203.76$395.80
$410.00$400.00Jul 17$3.40$6.60$3.401.94$406.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 6.14, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Jul 17$8.60$8.60$1.406.14$378.60
$380.00$400.00Jul 17$15.85$15.85$4.153.82$395.85
$400.00$410.00Jul 17$6.75$6.75$3.252.08$406.75
$410.00$420.00Jul 17$5.35$5.35$4.651.15$415.35
$420.00$430.00Jul 17$4.05$4.05$5.950.68$424.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$410.00Jul 17$62.90$62.90$17.103.68$427.10
$410.00$400.00Jul 17$3.40$3.40$6.600.52$406.60
$400.00$380.00Jul 17$4.20$4.20$15.800.27$395.80
$380.00$370.00Jul 17$1.10$1.10$8.900.12$378.90
$360.00$350.00Jul 17$0.77$0.77$9.230.08$359.23

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. 4 found (cheapest 6.80% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$17.65$10.65$28.30$381.70$438.306.80%
$400.00Jul 17$24.40$7.25$31.65$368.35$431.657.61%
$380.00Jul 17$40.25$3.05$43.30$336.70$423.3010.41%
$370.00Jul 17$48.85$1.95$50.80$319.20$420.8012.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.93% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Jul 17$2.03$1.85$3.88$356.12$463.88
$460.00$370.00Jul 17$2.03$1.95$3.98$366.02$463.98
$450.00$360.00Jul 17$2.80$1.85$4.65$355.35$454.65
$450.00$370.00Jul 17$2.80$1.95$4.75$365.25$454.75
$460.00$380.00Jul 17$2.03$3.05$5.08$374.92$465.08
$450.00$380.00Jul 17$2.80$3.05$5.85$374.15$455.85
$440.00$360.00Jul 17$5.30$1.85$7.15$352.85$447.15
$440.00$370.00Jul 17$5.30$1.95$7.25$362.75$447.25
$440.00$380.00Jul 17$5.30$3.05$8.35$371.65$448.35
$460.00$400.00Jul 17$2.03$7.25$9.28$390.72$469.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 14.87, avg credit $6.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.37$0.6314.87$350.63$379.37
350/360380/400Jul 17$16.62$3.384.92$343.38$396.62
370/380400/410Jul 17$7.85$2.153.65$372.15$407.85
350/360400/410Jul 17$7.52$2.483.03$352.48$407.52
400/410420/430Jul 17$7.45$2.552.92$402.55$427.45
370/380410/420Jul 17$6.45$3.551.82$373.55$416.45
400/410430/440Jul 17$6.35$3.651.74$403.65$436.35
350/360410/420Jul 17$6.12$3.881.58$353.88$416.12
400/410440/450Jul 17$5.90$4.101.44$404.10$445.90
370/380420/430Jul 17$5.15$4.851.06$374.85$425.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.45$9.5521.22
$450.00$460.00$470.00Jul 17$0.77$9.2311.99
$420.00$430.00$440.00Jul 17$1.10$8.908.09
$410.00$420.00$430.00Jul 17$1.30$8.706.69
$400.00$410.00$420.00Jul 17$1.40$8.606.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$1.00$9.009.00
$340.00$350.00$360.00Jul 17$1.04$8.968.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-8.55, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Jul 17-$8.55$11.45
$440.00$450.001:2Jul 17-$0.30$9.70
$450.00$460.001:2Jul 17-$1.26$8.74
$460.00$470.001:2Jul 17-$2.03$7.97
$430.00$440.001:2Jul 17-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Jul 17-$0.31$9.69
$380.00$370.001:2Jul 17-$0.85$9.15
$350.00$340.001:2Jul 17-$1.62$8.38
$370.00$360.001:2Jul 17-$1.75$8.25
$410.00$400.001:2Jul 17-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.76%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$11.500.471.0%2.76%3.74%9214
$430.00Jul 17$7.500.363.4%1.80%5.18%8112
$440.00Jul 17$4.600.265.8%1.11%6.89%1--
$450.00Jul 17$1.700.178.2%0.41%8.59%512
$470.00Jul 17$0.750.1113.0%0.18%13.17%6--
$460.00Jul 17$0.450.1210.6%0.11%10.70%9821

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

FFIV averages only 632 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $420.00 01-15 call last traded $34.50 on 06/18 (now $54.50/$58.00) — try a limit near $54.50. Also watch the $390.00 08-21 call last traded $32.63 on 06/26 (now $44.40/$47.50) — try a limit near $44.40; the $380.00 07-17 call last traded $23.60 on 06/26 (now $38.80/$41.70) — try a limit near $38.80. Most tradeable put: the $400.00 12-18 put last traded $50.83 on 06/22 (now $37.10/$40.50) — try a limit near $38.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$11.50$13.10$12.30$4.10 06/25$3.95–$18.80$11.50214
$420.00Aug 21$27.40$31.10$29.25$22.90 06/12$16.15–$31.45$27.4035
$420.00Nov 20$46.50$49.80$48.15$44.00 06/02$32.60–$48.15$46.50--
$420.00Dec 18$50.90$54.10$52.50$34.50 05/18$36.50–$52.50$50.90--
$420.00Jan 15$54.50$58.00$56.25$34.50 06/18$39.75–$56.25$54.50187
$420.00Aug 20$80.50$85.50$83.00$70.00 05/26$64.75–$83.00$80.50--
$410.00Jul 17$16.60$18.70$17.65$7.09 06/26$5.85–$23.25$16.6030
$410.00Aug 21$32.50$35.80$34.15$30.00 06/10$19.65–$36.05$32.5020
$410.00Nov 20$51.00$54.80$52.90$50.50 06/02$36.50–$52.90$51.00--
$410.00Jan 15$59.60$62.70$61.15$50.50 05/26$43.65–$61.15$59.60--
$410.00Nov 19$94.50$99.00$96.75$66.60 05/18$77.25–$96.75$94.50--
$430.00Jul 17$7.50$9.00$8.25$2.85 06/25$2.13–$14.25$7.50112
$430.00Aug 21$22.60$26.60$24.60$19.70 06/16$13.30–$27.25$22.6044
$430.00Oct 16$33.20$36.80$35.00$22.00 06/17$21.60–$35.40$33.20--
$430.00Jan 15$50.10$53.50$51.80$41.78 05/26$36.15–$51.80$50.10--
$400.00Jul 17$22.60$26.20$24.40$11.20 06/26$8.95–$28.05$22.60--
$400.00Aug 21$38.20$41.40$39.80$26.60 06/26$23.30–$41.20$38.20--
$400.00Oct 16$47.60$51.40$49.50$34.45 06/25$32.85–$49.50$47.60--
$400.00Nov 20$56.60$59.90$58.25$53.16 06/02$40.40–$58.25$56.60--
$400.00Dec 18$61.10$64.20$62.65$45.71 06/24$44.45–$62.65$61.10--
$400.00Jan 15$64.70$68.00$66.35$53.00 06/01$47.80–$66.35$64.70--
$400.00Feb 19$70.00$74.00$72.00$56.60 06/16$53.35–$72.00$70.00--
$400.00Nov 19$99.00$103.50$101.25$90.75 06/05$81.25–$101.25$99.00--
$440.00Jul 17$4.60$6.00$5.30$1.60 06/24$1.83–$11.30$4.60--
$440.00Aug 21$18.80$22.40$20.60$16.50 06/16$10.65–$23.30$18.8020
$440.00Oct 16$29.20$32.70$30.95$19.20 06/17$18.70–$31.20$29.20--
$440.00Dec 18$42.30$45.50$43.90$11.90 05/05$29.75–$43.90$42.30--
$390.00Jul 17$29.70$33.50$31.60$17.43 06/23$13.05–$34.75$29.70--
$390.00Aug 21$44.40$47.50$45.95$32.63 06/26$27.60–$46.95$44.408
$390.00Oct 16$53.90$57.00$55.45$23.80 05/12$37.25–$55.45$53.90--
$390.00Nov 20$62.20$65.50$63.85$56.90 06/05$45.00–$63.85$62.20--
$390.00Dec 18$66.60$69.70$68.15$15.90 04/29$48.95–$68.15$66.60--
$390.00Jan 15$70.10$73.50$71.80$55.20 06/16$52.05–$71.80$70.10--
$390.00Nov 19$104.00$108.50$106.25$93.16 06/04$85.50–$106.25$104.00--
$450.00Jul 17$1.70$3.90$2.80$1.50 06/23$1.60–$8.65$1.7012
$450.00Aug 21$15.30$19.00$17.15$9.28 06/25$8.70–$19.70$15.30365
$450.00Oct 16$25.50$29.00$27.25$14.30 06/18$16.05–$27.75$25.50--
$450.00Nov 20$34.00$37.40$35.70$24.50 06/16$23.05–$36.00$34.00--
$450.00Dec 18$38.30$41.60$39.95$24.95 05/19$26.70–$39.95$38.30--
$450.00Jan 15$41.90$45.00$43.45$36.60 06/10$29.65–$43.45$41.90--
$450.00Nov 19$77.50$82.00$79.75$59.50 06/18$62.50–$79.75$77.50--
$380.00Jul 17$38.80$41.70$40.25$23.60 06/26$18.00–$41.40$38.8026
$380.00Aug 21$51.10$54.30$52.70$37.85 06/26$32.75–$52.80$51.10--
$380.00Oct 16$60.20$63.20$61.70$41.09 05/19$41.85–$61.70$60.20--
$380.00Dec 18$72.50$75.60$74.05$56.70 06/16$53.60–$74.05$72.50--
$380.00Jan 15$75.00$79.00$77.00$54.55 05/19$56.90–$77.00$75.00--
$380.00Nov 19$109.00$113.50$111.25$100.00 06/05$90.00–$111.25$109.00--
$460.00Jul 17$0.45$3.60$2.03$3.10 06/10$1.35–$6.75$2.0321
$460.00Aug 21$12.30$16.00$14.15$14.50 06/02$7.05–$16.80$14.15--
$460.00Oct 16$22.20$25.50$23.85$19.30 06/10$13.75–$24.30$22.20--
$460.00Dec 18$34.70$38.00$36.35$31.00 06/10$23.90–$36.35$34.70--
$460.00Jan 15$38.20$41.50$39.85$33.50 06/10$26.75–$39.85$38.20--
$370.00Jul 17$47.10$50.60$48.85$37.60 06/16$24.30–$48.85$47.1019
$370.00Aug 21$58.20$61.40$59.80$35.70 06/18$38.30–$59.80$58.20--
$370.00Oct 16$66.50$69.90$68.20$31.90 05/12$47.20–$68.20$66.50--
$370.00Dec 18$78.10$81.80$79.95$22.28 05/01$58.65–$79.95$78.10--
$370.00Jan 15$81.10$85.00$83.05$57.70 06/18$61.75–$83.05$81.10--
$470.00Aug 21$9.80$13.50$11.65$11.60 06/08$5.65–$14.30$11.60--
$470.00Oct 16$19.20$22.50$20.85$15.40 06/09$11.70–$21.35$19.20--
$470.00Dec 18$31.30$34.50$32.90$21.50 06/22$21.45–$32.95$31.30--
$360.00Jul 17$56.50$59.90$58.20$34.80 06/22$31.40–$58.20$56.50--
$360.00Aug 21$65.80$68.90$67.35$58.73 06/05$44.55–$67.35$65.80--
$360.00Oct 16$73.60$77.00$75.30$52.80 05/18$53.00–$75.30$73.60--
$360.00Nov 19$119.50$124.00$121.75$106.00 06/15$99.50–$121.75$119.50--
$480.00Jul 17$0.00$2.80$1.40$0.50 06/23$1.13–$3.68$0.50--
$480.00Aug 21$7.80$11.40$9.60$8.60 06/02$4.45–$11.90$8.60--
$480.00Oct 16$16.40$19.70$18.05$11.10 05/19$10.05–$18.80$16.40--
$480.00Jan 15$31.60$34.50$33.05$26.26 05/26$21.95–$33.05$31.60--
$350.00Jul 17$65.80$69.50$67.65$47.50 06/24$39.80–$67.65$65.80--
$350.00Aug 21$73.80$76.90$75.35$63.79 06/15$51.15–$75.35$73.80--
$350.00Oct 16$81.40$84.40$82.90$44.50 05/11$59.40–$82.90$81.40--
$350.00Dec 18$91.50$95.30$93.40$59.90 05/18$70.20–$93.40$91.50--
$490.00Jul 17$0.00$2.80$1.40$1.95 06/05$1.18–$2.95$1.40--
$490.00Aug 21$6.00$9.50$7.75$2.87 06/18$3.45–$10.20$6.00--
$490.00Oct 16$14.00$17.50$15.75$3.00 05/08$8.55–$16.35$14.00--
$490.00Jan 15$28.60$31.50$30.05$22.70 06/23$19.95–$30.30$28.60--
$340.00Jul 17$75.50$79.20$77.35$52.50 05/19$48.40–$77.35$75.50--
$340.00Aug 21$81.60$85.20$83.40$26.70 05/06$58.25–$83.40$81.60--
$340.00Dec 18$98.60$102.50$100.55$65.70 05/18$76.30–$100.55$98.60--
$340.00Nov 19$131.00$135.50$133.25$128.90 06/03$109.75–$133.25$131.00--
$500.00Oct 16$11.90$15.00$13.45--$13.45–$13.45—$11.903
$330.00Jul 17$85.30$89.00$87.15$66.40 06/26$57.50–$87.15$85.30--
$330.00Aug 21$90.90$93.90$92.40$69.00 05/29$65.70–$92.40$90.90--
$330.00Oct 16$96.80$100.30$98.55$73.10 05/19$73.10–$98.55$96.80--
$330.00Nov 20$102.70$106.50$104.60$75.35 05/19$79.15–$104.60$102.70--
$330.00Dec 18$106.60$109.50$108.05$92.85 05/26$82.75–$108.05$106.60--
$320.00Jul 17$95.10$98.90$97.00$23.65 05/01$66.85–$97.00$95.10--
$320.00Aug 21$99.20$102.90$101.05$75.20 06/25$73.70–$101.05$99.20--
$320.00Dec 18$113.70$117.50$115.60$100.01 06/15$89.60–$115.60$113.70--
$310.00Jul 17$105.00$108.70$106.85$77.00 06/25$76.45–$106.85$105.00--
$310.00Aug 21$108.70$112.20$110.45$86.50 06/18$82.10–$110.45$108.70--
$310.00Dec 18$121.50$125.40$123.45$112.20 06/05$96.75–$123.45$121.50--
$310.00Feb 19$127.50$131.30$129.40$104.50 06/09$103.65–$129.40$127.50--
$300.00Jul 17$115.10$118.70$116.90$84.62 05/29$86.15–$116.90$115.10--
$300.00Aug 21$117.80$121.70$119.75$91.00 05/18$90.65–$119.75$117.80--
$300.00Dec 18$129.60$133.50$131.55$125.90 06/03$104.20–$131.55$129.60--
$300.00Nov 19$156.00$161.00$158.50$139.00 06/10$132.75–$158.50$156.00--
$290.00Jul 17$124.90$128.60$126.75$101.97 06/17$95.95–$126.75$124.90--
$290.00Aug 21$127.30$131.10$129.20$106.05 06/16$99.60–$129.20$127.30--
$290.00Oct 16$131.10$135.00$133.05$70.06 05/07$104.70–$133.05$131.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$14.50$16.30$15.40$94.29 04/29$15.40–$39.05$15.40--
$420.00Aug 21$28.60$31.10$29.85$45.90 06/24$29.85–$49.60$29.85--
$420.00Oct 16$36.30$39.90$38.10$56.40 06/17$38.10–$55.95$38.10--
$410.00Jul 17$9.90$11.40$10.65$28.30 06/18$10.65–$31.60$10.6512
$410.00Aug 21$23.60$26.90$25.25$43.50 06/11$25.25–$42.90$25.25--
$410.00Oct 16$31.20$34.80$33.00$54.20 06/18$33.00–$49.65$33.00--
$410.00Nov 20$38.50$41.90$40.20$48.30 05/26$40.20–$55.65$40.20--
$430.00Jul 17$20.40$22.00$21.20$107.00 04/30$21.20–$47.55$21.20--
$430.00Aug 21$33.90$37.00$35.45$52.30 06/09$35.45–$56.55$35.45--
$430.00Nov 20$49.00$52.50$50.75$68.50 06/17$50.75–$68.30$50.75--
$430.00Jan 15$54.60$58.30$56.45$73.20 05/18$56.45–$73.00$56.45--
$430.00Nov 19$77.00$82.00$79.50$86.18 05/26$79.50–$93.50$79.50--
$400.00Jul 17$6.60$7.90$7.25$23.32 06/25$7.25–$24.40$7.2511
$400.00Aug 21$19.30$22.50$20.90$34.30 06/26$20.90–$37.00$20.90--
$400.00Nov 20$33.80$37.40$35.60$49.60 06/17$35.60–$49.85$35.60--
$400.00Dec 18$37.10$40.50$38.80$50.83 06/22$38.80–$52.55$38.805
$400.00Jan 15$39.10$43.20$41.15$53.03 06/22$41.15–$54.60$41.15--
$440.00Jul 17$26.60$29.60$28.10$55.50 06/25$28.10–$56.65$28.10--
$440.00Aug 21$39.90$43.50$41.70$63.30 06/25$41.70–$64.20$41.70--
$440.00Oct 16$47.70$51.40$49.55$64.60 06/16$49.55–$69.65$49.55--
$440.00Jan 15$60.20$64.10$62.15$81.50 05/18$62.15–$79.65$62.15--
$390.00Jul 17$3.80$5.30$4.55$15.39 06/26$4.55–$18.65$4.55--
$390.00Aug 21$15.40$18.70$17.05$28.50 06/26$17.05–$31.45$17.05--
$390.00Oct 16$22.60$26.30$24.45$31.50 06/04$24.45–$38.25$24.45--
$390.00Dec 18$32.80$36.20$34.50$45.37 06/22$34.50–$47.30$34.50--
$390.00Jan 15$35.00$38.70$36.85$45.31 06/26$36.85–$49.35$36.85--
$450.00Aug 21$46.80$49.90$48.35$60.50 06/04$48.35–$72.15$48.35--
$380.00Jul 17$2.30$3.80$3.05$8.14 06/26$3.05–$14.55$3.05642
$380.00Aug 21$12.20$15.50$13.85$28.40 06/18$13.85–$26.70$13.85--
$380.00Oct 16$19.00$22.40$20.70$29.07 06/15$20.70–$33.30$20.70--
$380.00Nov 20$25.80$29.40$27.60$33.20 05/26$27.60–$39.50$27.60--
$380.00Dec 18$28.80$32.40$30.60$41.20 06/22$30.60–$42.10$30.602
$380.00Jan 15$30.90$34.80$32.85$43.30 06/22$32.85–$44.20$32.85--
$460.00Aug 21$53.90$56.90$55.40$80.30 06/17$55.40–$80.35$55.40--
$370.00Jul 17$1.30$2.60$1.95$5.41 06/26$1.95–$11.25$1.95--
$370.00Aug 21$9.50$12.80$11.15$19.80 06/24$11.15–$22.50$11.15--
$370.00Oct 16$15.60$19.10$17.35$25.02 06/26$17.35–$28.90$17.35--
$370.00Nov 20$22.30$25.60$23.95$29.30 05/26$23.95–$34.65$23.954
$470.00Aug 21$61.40$65.00$63.20$75.10 06/04$63.20–$88.95$63.20--
$360.00Jul 17$0.60$3.10$1.85$3.67 06/26$1.65–$8.35$1.85--
$360.00Aug 21$7.40$10.60$9.00$20.20 06/18$9.00–$18.85$9.00--
$360.00Oct 16$12.90$16.30$14.60$25.12 06/09$14.60–$24.85$14.60--
$360.00Dec 18$21.70$25.30$23.50$29.30 05/22$23.50–$33.05$23.502
$480.00Jan 15$86.00$89.50$87.75$105.10 06/23$87.75–$109.20$87.75--
$350.00Jul 17$0.00$2.15$1.08$3.10 06/26$1.08–$5.95$1.08--
$350.00Aug 21$5.00$8.70$6.85$12.60 06/26$6.85–$15.55$6.85--
$350.00Oct 16$10.70$13.90$12.30$22.80 06/18$12.30–$21.25$12.304
$350.00Nov 20$16.00$19.60$17.80$25.90 06/17$17.80–$26.40$17.80--
$350.00Dec 18$18.80$22.30$20.55$50.22 05/01$20.55–$29.00$20.55--
$350.00Nov 19$39.50$44.50$42.00$45.10 06/03$42.00–$50.75$42.00--
$490.00Jul 17$72.10$75.00$73.55$91.00 06/02$73.55–$105.35$73.55--
$490.00Aug 21$77.60$81.00$79.30$90.90 06/04$79.30–$106.90$79.30--
$490.00Jan 15$93.00$96.50$94.75$112.80 06/23$94.75–$116.95$94.75--
$340.00Jul 17$0.00$2.70$1.35$2.65 06/22$1.35–$4.35$1.35--
$340.00Aug 21$4.10$7.00$5.55$9.60 06/26$5.55–$12.70$5.55--
$340.00Nov 20$13.30$17.00$15.15$21.80 06/26$15.15–$22.95$15.15--
$340.00Dec 18$16.20$19.60$17.90$22.49 05/22$17.90–$25.50$17.90--
$340.00Nov 19$36.00$40.50$38.25$43.10 05/18$38.25–$46.25$38.25--
$500.00Aug 21$86.10$89.20$87.65$114.00 06/11$87.65–$116.05$87.65--
$330.00Jul 17$0.00$1.00$0.50$1.30 06/26$0.50–$3.08$0.50--
$330.00Aug 21$2.45$4.40$3.43$8.20 06/04$3.43–$10.00$3.432
$330.00Nov 20$11.30$15.00$13.15$17.90 06/08$13.15–$20.00$13.15--
$510.00Jul 17$92.10$95.80$93.95$114.50 06/10$93.95–$125.35$93.95--
$320.00Jul 17$0.00$2.40$1.20$1.24 06/22$0.75–$2.40$1.20--
$320.00Aug 21$1.45$4.60$3.03$6.98 06/08$3.03–$8.00$3.03--
$320.00Oct 16$4.90$8.30$6.60$27.50 05/01$6.60–$12.75$6.60--
$320.00Dec 18$11.40$15.00$13.20$29.32 05/06$13.20–$19.20$13.20--
$520.00Nov 20$111.80$115.60$113.70$135.30 06/12$113.70–$139.55$113.70--
$310.00Jul 17$0.00$2.30$1.15$0.75 06/24$1.10–$1.80$0.75--
$310.00Aug 21$0.70$4.00$2.35$5.70 06/25$2.35–$6.10$2.35--
$310.00Oct 16$4.30$6.90$5.60$13.10 05/14$5.60–$10.60$5.60--
$300.00Jul 17$0.00$2.25$1.13$6.20 05/05$0.80–$1.65$1.13--
$300.00Aug 21$0.25$3.50$1.88$4.00 06/18$1.88–$4.75$1.88--
$300.00Oct 16$2.60$5.90$4.25$7.42 06/26$4.25–$8.65$4.25--
$300.00Dec 18$7.70$11.40$9.55$13.80 05/18$9.55–$13.95$9.55--
$300.00May 21$15.10$20.00$17.55$24.51 06/18$17.55–$23.05$17.55--
$300.00Aug 20$19.00$24.00$21.50$28.81 06/18$21.50–$27.25$21.50--
$300.00Nov 19$23.00$28.00$25.50$29.20 06/05$25.50–$31.25$25.50--
$290.00Jul 17$0.00$2.20$1.10$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$3.20$1.60$3.40 06/25$1.60–$3.60$1.60--
$290.00Oct 16$1.70$5.20$3.45$10.44 05/12$3.45–$6.95$3.45--
$290.00Nov 20$4.80$8.20$6.50$21.80 04/29$6.50–$10.25$6.50--
$290.00Dec 18$6.00$9.70$7.85$11.10 05/18$7.85–$11.95$7.85--
$290.00Jan 15$6.50$10.50$8.50$10.80 06/02$8.50–$13.25$8.50--
$280.00Jul 17$0.00$2.15$1.08$6.00 05/01$0.57–$1.40$1.08--
$280.00Aug 21$0.00$2.90$1.45$2.45 06/25$1.45–$2.60$1.45--
$280.00Oct 16$0.50$4.40$2.45$11.90 05/04$2.45–$5.90$2.45--
$280.00Dec 18$5.00$8.40$6.70$6.60 05/22$6.70–$9.90$6.60--
$280.00Jan 15$5.70$9.10$7.40$10.11 06/12$7.40–$11.30$7.40--
$280.00May 21$11.00$15.40$13.20$15.00 06/02$13.20–$17.50$13.20--
$270.00Jul 17$0.00$2.15$1.08$1.25 05/14$1.08–$1.30$1.08--
$270.00Aug 21$0.00$2.90$1.45$1.65 06/26$1.42–$2.15$1.45--
$270.00Oct 16$0.35$3.90$2.13$3.88 06/25$2.13–$4.40$2.13--
$270.00Dec 18$3.20$7.20$5.20$7.90 06/25$5.20–$8.20$5.2018
$270.00May 21$9.10$13.00$11.05$11.00 05/22$11.05–$15.05$11.00--
$260.00Aug 21$0.00$2.70$1.35$1.40 06/25$1.30–$1.75$1.35--
$260.00Oct 16$0.05$3.40$1.73$3.17 06/25$1.73–$3.50$1.73--
$260.00Dec 18$2.90$6.30$4.60$6.54 06/25$4.57–$6.90$4.60221
$260.00May 21$8.20$11.10$9.65$11.13 05/22$9.65–$13.05$9.65--
$250.00Jul 17$0.00$2.15$1.08$0.45 06/05$0.78–$1.20$0.45--

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 233
Total Puts 1,607
Put/Call Ratio 6.90
Net Difference -1,374

Prior's Put/Call Breakdown

Total Calls 193
Total Puts 163
Put/Call Ratio 0.84
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 1,058
Total Puts 2,695
Average Put/Call Ratio 2.80
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