NEW Tour v251
FFIV
F5 INC
$424.18 +1.98%
$417.50 (-1.57%)🌙
as of 07/01 06:27 PM
(6/30 18:26) ◀
|
Wednesday, July 1, 2026 (6:27pm)
January 2026
|
▶ (7/2 18:27)
◀ 7/1 18:27 ▶

Option Volume

Detail
ℹ
Current (07/01) 104
Calls: 57 (55%)
Puts: 47 (45%)
Prior (06/30) 1,840
Calls: 233 (13%)
Puts: 1,607 (87%)
Current vs Prior -94.35%
Calls: -75.54% (Calls)
Puts: -97.08% (Puts)
Prior 7-Day Total 4,706
Calls: 1,089 (23%)
Puts: 3,617 (77%)
Prior 7-Day Average 672
Calls: 155 (23%)
Puts: 516 (77%)
Current vs Prior 7-Day Avg -84.53%
Calls: -63.36%
Puts: -90.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $224.3K
Calls: $136.6K (61%)
Puts: $87.7K (39%)
Prior (06/30) $1.75M
Calls: $671.7K (38%)
Puts: $1.07M (62%)
Current vs Prior -87.15%
Calls: -79.67%
Puts: -91.83%
Prior 7-Day Total $5.35M
Calls: $2.45M (46%)
Puts: $2.90M (54%)
Prior 7-Day Average $764.7K
Calls: $350.2K (46%)
Puts: $414.5K (54%)
Current vs Prior 7-Day Avg -70.67%
Calls: -61.00%
Puts: -78.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.82
Prior (06/30) 6.90
Current vs Prior -88.04%
Prior 7-Day Average 3.03
Current vs Prior 7-Day Avg -72.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 347
Calls: 289 (83%)
Puts: 58 (17%)
Prior (06/30) 2,062
Calls: 1,139 (55%)
Puts: 923 (45%)
Current vs Prior -83.17%
Prior 7-Day Total 9,173
Calls: 3,809 (42%)
Puts: 5,364 (58%)
Prior 7-Day Average 1,310
Calls: 544 (42%)
Puts: 766 (58%)
Current vs Prior 7-Day Avg -73.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.71% | 15.21%
Prior 7.95% | 15.39%
Current vs Prior -2.98% | -1.17%
Prior 7-Day Avg 8.88% | 16.18%
Current vs 7-Day Avg -13.18% | -6.02%
Prior 7-Day Eod 7.95% | 15.39%
Current vs 7-Day Eod -2.98% | -1.17%
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 16.16% | 10.36%
Calls: 16.13% | 10.21%
Puts: 16.19% | 10.51%
Current vs 7-Day Avg -14.47% | +30.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($136.6K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 94% vs prior. P/C ratio dropping 88% - 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 BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 6.4%, best 6.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1754.4058.00$56.206.4%40.896

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 0.73, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1715.0017.80$16.4017.1%60.57214
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1754.4058.00$56.206.4%40.896

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 67, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 173.605.10$4.3534.5%110.2413
$440.00Jul 176.008.70$7.3536.7%100.3415
$420.00Jul 1715.0017.80$16.4017.1%60.57214
$430.00Jul 179.3012.50$10.9029.4%30.45--
$500.00Jul 170.002.35$1.18199.2%30.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 175.509.00$7.2548.3%190.32--
$480.00Jul 1754.4058.00$56.206.4%40.896
$360.00Jul 170.051.90$0.98188.8%20.05--
$320.00Jul 170.001.25$0.63198.4%10.03--
$340.00Jul 170.001.65$0.83198.8%10.04--

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 132.33, avg 30.40)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$490.00Jul 17$3.10$36.90$3.1011.90$453.10
$440.00$450.00Jul 17$3.00$7.00$3.002.33$443.00
$430.00$440.00Jul 17$3.55$6.45$3.551.82$433.55
$420.00$430.00Jul 17$5.50$4.50$5.500.82$425.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$340.00Jul 17$0.15$19.85$0.15132.33$359.85
$340.00$320.00Jul 17$0.20$19.80$0.2099.00$339.80
$390.00$370.00Jul 17$1.38$18.62$1.3813.49$388.62
$370.00$360.00Jul 17$1.17$8.83$1.177.55$368.83
$410.00$390.00Jul 17$3.72$16.28$3.724.38$406.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.33, avg 0.51)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Jul 17$5.50$5.50$4.501.22$425.50
$430.00$440.00Jul 17$3.55$3.55$6.450.55$433.55
$440.00$450.00Jul 17$3.00$3.00$7.000.43$443.00
$450.00$490.00Jul 17$3.10$3.10$36.900.08$453.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$410.00Jul 17$48.95$48.95$21.052.33$431.05
$410.00$390.00Jul 17$3.72$3.72$16.280.23$406.28
$370.00$360.00Jul 17$1.17$1.17$8.830.13$368.83
$390.00$370.00Jul 17$1.38$1.38$18.620.07$388.62
$340.00$320.00Jul 17$0.20$0.20$19.800.01$339.80

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.51% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$360.00Jul 17$1.18$0.98$2.16$357.84$502.16
$490.00$360.00Jul 17$1.25$0.98$2.23$357.77$492.23
$500.00$370.00Jul 17$1.18$2.15$3.33$366.67$503.33
$490.00$370.00Jul 17$1.25$2.15$3.40$366.60$493.40
$500.00$390.00Jul 17$1.18$3.53$4.71$385.29$504.71
$490.00$390.00Jul 17$1.25$3.53$4.78$385.22$494.78
$450.00$360.00Jul 17$4.35$0.98$5.33$354.67$455.33
$450.00$370.00Jul 17$4.35$2.15$6.50$363.50$456.50
$450.00$390.00Jul 17$4.35$3.53$7.88$382.12$457.88
$440.00$360.00Jul 17$7.35$0.98$8.33$351.67$448.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.00, avg credit $5.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370420/430Jul 17$6.67$3.332.00$363.33$426.67
360/370430/440Jul 17$4.72$5.280.89$365.28$434.72
390/410420/430Jul 17$9.22$10.780.86$400.78$429.22
360/370440/450Jul 17$4.17$5.830.72$365.83$444.17
390/410430/440Jul 17$7.27$12.730.57$402.73$437.27
370/390420/430Jul 17$6.88$13.120.52$383.12$426.88
390/410440/450Jul 17$6.72$13.280.51$403.28$446.72
320/340420/430Jul 17$5.70$14.300.40$334.30$425.70
340/360420/430Jul 17$5.65$14.350.39$354.35$425.65
370/390430/440Jul 17$4.93$15.070.33$385.07$434.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 17.18, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.55$9.4517.18
$420.00$430.00$440.00Jul 17$1.95$8.054.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$370.00$390.00$410.00Jul 17$2.34$17.667.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.43, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Jul 17-$1.11$8.89
$500.00$510.001:2Jul 17-$1.12$8.88
$440.00$450.001:2Jul 17-$1.35$8.65
$430.00$440.001:2Jul 17-$3.80$6.20
$420.00$430.001:2Jul 17-$5.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Jul 17-$0.43$19.57
$360.00$340.001:2Jul 17-$0.68$19.32
$390.00$370.001:2Jul 17-$0.77$19.23
$480.00$410.001:2Jul 17$41.70$28.30
$410.00$390.001:2Jul 17$0.19$19.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.19%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Jul 17$9.300.451.4%2.19%3.56%3--
$440.00Jul 17$6.000.343.7%1.41%5.14%1015
$450.00Jul 17$3.600.246.1%0.85%6.94%1113

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, 196 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 08-21 call last traded $22.90 on 06/12 (now $31.50/$34.70) — try a limit near $31.50. Also watch the $420.00 07-17 call last traded $4.10 on 06/25 (now $15.00/$17.80) — try a limit near $15.00; the $480.00 08-21 call last traded $8.60 on 06/02 (now $10.00/$13.20) — try a limit near $10.00. Most tradeable put: the $430.00 01-15 put last traded $73.20 on 05/18 (now $51.00/$54.10) — try a limit near $52.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$15.00$17.80$16.40$4.10 06/25$3.95–$17.95$15.00214
$420.00Aug 21$31.50$34.70$33.10$22.90 06/12$16.15–$33.10$31.5036
$420.00Nov 20$51.00$54.60$52.80$44.00 06/02$32.60–$52.80$51.00--
$420.00Dec 18$55.30$58.80$57.05$34.50 05/18$36.50–$57.05$55.30--
$420.00Jan 15$58.50$61.80$60.15$34.50 06/18$39.75–$60.15$58.50--
$420.00Aug 20$85.50$90.00$87.75$70.00 05/26$64.75–$87.75$85.50--
$420.00Oct 16$41.90$45.30$43.60--$43.60–$43.60—$41.901
$430.00Jul 17$9.30$12.50$10.90$2.85 06/25$2.13–$13.70$9.30--
$430.00Aug 21$26.70$29.60$28.15$19.70 06/16$13.30–$28.15$26.70--
$430.00Oct 16$36.90$40.90$38.90$22.00 06/17$21.60–$38.90$36.90--
$430.00Jan 15$54.00$57.10$55.55$41.78 05/26$36.15–$55.55$54.00--
$410.00Jul 17$20.90$23.80$22.35$7.09 06/26$5.85–$22.35$20.90--
$410.00Aug 21$37.20$40.20$38.70$30.00 06/10$19.65–$38.70$37.20--
$410.00Nov 20$56.20$59.70$57.95$50.50 06/02$36.50–$57.95$56.20--
$410.00Jan 15$63.80$66.90$65.35$50.50 05/26$43.65–$65.35$63.80--
$410.00Nov 19$99.50$104.00$101.75$66.60 05/18$77.25–$101.75$99.50--
$440.00Jul 17$6.00$8.70$7.35$1.60 06/24$1.83–$11.30$6.0015
$440.00Aug 21$22.40$25.50$23.95$16.50 06/16$10.65–$23.95$22.40--
$440.00Oct 16$32.50$36.20$34.35$19.20 06/17$18.70–$34.35$32.50--
$440.00Dec 18$46.00$49.50$47.75$11.90 05/05$29.75–$47.75$46.00--
$400.00Jul 17$28.30$31.10$29.70$11.20 06/26$8.95–$29.70$28.30--
$400.00Aug 21$43.30$47.00$45.15$26.60 06/26$23.30–$45.15$43.30--
$400.00Oct 16$53.10$56.30$54.70$34.45 06/25$32.85–$54.70$53.10--
$400.00Nov 20$61.80$65.20$63.50$53.16 06/02$40.40–$63.50$61.80--
$400.00Dec 18$65.90$69.30$67.60$45.71 06/24$44.45–$67.60$65.90--
$400.00Jan 15$68.90$72.70$70.80$53.00 06/01$47.80–$70.80$68.90--
$400.00Feb 19$75.40$79.00$77.20$56.60 06/16$53.35–$77.20$75.40--
$400.00Nov 19$104.50$109.00$106.75$90.75 06/05$81.25–$106.75$104.50--
$450.00Jul 17$3.60$5.10$4.35$1.50 06/23$1.60–$8.65$3.6013
$450.00Aug 21$18.60$22.30$20.45$9.28 06/25$8.70–$20.45$18.60--
$450.00Oct 16$28.50$32.50$30.50$14.30 06/18$16.05–$30.50$28.50--
$450.00Nov 20$37.60$41.30$39.45$24.50 06/16$23.05–$39.45$37.60--
$450.00Dec 18$41.90$45.50$43.70$24.95 05/19$26.70–$43.70$41.90--
$450.00Jan 15$45.30$48.90$47.10$36.60 06/10$29.65–$47.10$45.30--
$450.00Nov 19$82.00$87.00$84.50$59.50 06/18$62.50–$84.50$82.00--
$390.00Jul 17$36.50$39.70$38.10$17.43 06/23$13.05–$38.10$36.50--
$390.00Aug 21$49.70$53.20$51.45$32.63 06/26$27.60–$51.45$49.70--
$390.00Oct 16$59.40$62.90$61.15$23.80 05/12$37.25–$61.15$59.40--
$390.00Nov 20$67.70$71.00$69.35$56.90 06/05$45.00–$69.35$67.70--
$390.00Dec 18$71.70$75.00$73.35$15.90 04/29$48.95–$73.35$71.70--
$390.00Jan 15$75.10$78.30$76.70$55.20 06/16$52.05–$76.70$75.10--
$390.00Nov 19$109.50$114.00$111.75$93.16 06/04$85.50–$111.75$109.50--
$460.00Jul 17$2.05$3.80$2.93$3.10 06/10$1.35–$6.75$2.93--
$460.00Aug 21$15.30$18.50$16.90$14.50 06/02$7.05–$16.90$15.30--
$460.00Oct 16$24.90$28.50$26.70$19.30 06/10$13.75–$26.70$24.90--
$460.00Dec 18$38.00$41.50$39.75$31.00 06/10$23.90–$39.75$38.00--
$460.00Jan 15$41.00$45.00$43.00$33.50 06/10$26.75–$43.00$41.00--
$380.00Jul 17$44.90$48.70$46.80$23.60 06/26$18.00–$46.80$44.90--
$380.00Aug 21$57.00$60.50$58.75$37.85 06/26$32.75–$58.75$57.00--
$380.00Oct 16$66.10$69.50$67.80$41.09 05/19$41.85–$67.80$66.10--
$380.00Dec 18$77.90$81.00$79.45$56.70 06/16$53.60–$79.45$77.90--
$380.00Jan 15$80.70$84.50$82.60$54.55 05/19$56.90–$82.60$80.70--
$380.00Nov 19$114.50$119.00$116.75$100.00 06/05$90.00–$116.75$114.50--
$470.00Aug 21$12.30$15.50$13.90$11.60 06/08$5.65–$14.00$12.30--
$470.00Oct 16$21.60$25.00$23.30$15.40 06/09$11.70–$23.30$21.60--
$470.00Dec 18$34.20$38.00$36.10$21.50 06/22$21.45–$36.10$34.20--
$370.00Jul 17$54.70$58.00$56.35$37.60 06/16$24.30–$56.35$54.70--
$370.00Aug 21$64.60$68.00$66.30$35.70 06/18$38.30–$66.30$64.60--
$370.00Oct 16$72.80$76.00$74.40$31.90 05/12$47.20–$74.40$72.80--
$370.00Dec 18$84.10$87.50$85.80$22.28 05/01$58.65–$85.80$84.10--
$370.00Jan 15$86.80$90.50$88.65$57.70 06/18$61.75–$88.65$86.80--
$480.00Jul 17$0.50$3.30$1.90$0.50 06/23$1.13–$3.53$0.50--
$480.00Aug 21$10.00$13.20$11.60$8.60 06/02$4.45–$11.60$10.003
$480.00Oct 16$18.60$22.00$20.30$11.10 05/19$10.05–$20.30$18.60--
$480.00Jan 15$34.30$38.00$36.15$26.26 05/26$21.95–$36.15$34.30--
$360.00Jul 17$64.10$67.30$65.70$34.80 06/22$31.40–$65.70$64.10--
$360.00Aug 21$72.50$75.50$74.00$58.73 06/05$44.55–$74.00$72.50--
$360.00Oct 16$80.30$83.50$81.90$52.80 05/18$53.00–$81.90$80.30--
$360.00Nov 19$125.50$130.00$127.75$106.00 06/15$99.50–$127.75$125.50--
$490.00Jul 17$0.00$2.50$1.25$1.95 06/05$1.18–$2.95$1.25--
$490.00Aug 21$7.80$11.00$9.40$2.87 06/18$3.45–$9.75$7.80--
$490.00Oct 16$15.70$19.50$17.60$3.00 05/08$8.55–$17.60$15.70--
$490.00Jan 15$31.10$34.50$32.80$22.70 06/23$19.95–$32.80$31.10--
$350.00Jul 17$73.90$77.40$75.65$47.50 06/24$39.80–$75.65$73.90--
$350.00Aug 21$80.90$83.90$82.40$63.79 06/15$51.15–$82.40$80.90--
$350.00Oct 16$88.00$91.00$89.50$44.50 05/11$59.40–$89.50$88.00--
$350.00Dec 18$98.40$101.00$99.70$59.90 05/18$70.20–$99.70$98.40--
$500.00Dec 18$25.60$28.50$27.05--$27.05–$27.05—$25.601
$340.00Jul 17$83.70$87.00$85.35$52.50 05/19$48.40–$85.35$83.70--
$340.00Aug 21$89.50$92.50$91.00$26.70 05/06$58.25–$91.00$89.50--
$340.00Dec 18$105.80$108.50$107.15$65.70 05/18$76.30–$107.15$105.80--
$340.00Nov 19$137.50$142.00$139.75$128.90 06/03$109.75–$139.75$137.50--
$330.00Jul 17$93.50$97.00$95.25$66.40 06/26$57.50–$95.25$93.50--
$330.00Aug 21$98.40$101.50$99.95$69.00 05/29$65.70–$99.95$98.40--
$330.00Oct 16$104.50$107.50$106.00$73.10 05/19$73.10–$106.00$104.50--
$330.00Nov 20$110.30$113.00$111.65$75.35 05/19$79.15–$111.65$110.30--
$330.00Dec 18$113.50$116.00$114.75$92.85 05/26$82.75–$114.75$113.50--
$320.00Jul 17$103.40$107.00$105.20$23.65 05/01$66.85–$105.20$103.40--
$320.00Aug 21$107.50$111.00$109.25$75.20 06/25$73.70–$109.25$107.50--
$320.00Dec 18$121.40$124.00$122.70$100.01 06/15$89.60–$122.70$121.40--
$310.00Jul 17$113.30$116.90$115.10$77.00 06/25$76.45–$115.10$113.30--
$310.00Aug 21$116.70$120.00$118.35$86.50 06/18$82.10–$118.35$116.70--
$310.00Dec 18$129.40$132.00$130.70$112.20 06/05$96.75–$130.70$129.40--
$310.00Feb 19$134.90$138.50$136.70$104.50 06/09$103.65–$136.70$134.90--
$540.00Dec 18$16.40$19.50$17.95--$17.95–$17.95—$16.401
$300.00Jul 17$123.30$126.90$125.10$84.62 05/29$86.15–$125.10$123.30--
$300.00Aug 21$126.10$129.50$127.80$91.00 05/18$90.65–$127.80$126.10--
$300.00Dec 18$137.70$140.00$138.85$125.90 06/03$104.20–$138.85$137.70--
$300.00Nov 19$163.00$167.50$165.25$139.00 06/10$132.75–$165.25$163.00--
$290.00Jul 17$133.20$136.80$135.00$101.97 06/17$95.95–$135.00$133.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$9.60$12.70$11.15$94.29 04/29$11.15–$39.05$11.15--
$420.00Aug 21$25.20$28.40$26.80$45.90 06/24$26.80–$49.60$26.80--
$420.00Oct 16$33.00$36.30$34.65$56.40 06/17$34.65–$55.95$34.65--
$430.00Jul 17$15.00$17.60$16.30$107.00 04/30$16.30–$47.55$16.30--
$430.00Aug 21$30.20$32.60$31.40$52.30 06/09$31.40–$56.55$31.4032
$430.00Nov 20$45.50$49.00$47.25$68.50 06/17$47.25–$68.30$47.25--
$430.00Jan 15$51.00$54.10$52.55$73.20 05/18$52.55–$73.00$52.5511
$430.00Nov 19$75.00$79.00$77.00$86.18 05/26$77.00–$93.50$77.00--
$410.00Jul 17$5.50$9.00$7.25$28.30 06/18$7.25–$31.60$7.25--
$410.00Aug 21$20.70$24.00$22.35$43.50 06/11$22.35–$42.90$22.35--
$410.00Oct 16$28.30$31.70$30.00$54.20 06/18$30.00–$49.65$30.005
$410.00Nov 20$35.60$38.80$37.20$48.30 05/26$37.20–$55.65$37.20--
$440.00Jul 17$20.50$23.70$22.10$55.50 06/25$22.10–$56.65$22.10--
$440.00Aug 21$35.90$39.20$37.55$63.30 06/25$37.55–$64.20$37.55--
$440.00Oct 16$43.70$47.20$45.45$64.60 06/16$45.45–$69.65$45.45--
$440.00Jan 15$56.30$59.90$58.10$81.50 05/18$58.10–$79.65$58.10--
$400.00Jul 17$4.20$6.30$5.25$23.32 06/25$5.25–$24.40$5.25--
$400.00Aug 21$16.50$20.20$18.35$34.30 06/26$18.35–$37.00$18.35--
$400.00Nov 20$31.20$34.50$32.85$49.60 06/17$32.85–$49.85$32.85--
$400.00Dec 18$34.20$37.80$36.00$50.83 06/22$36.00–$52.55$36.00--
$400.00Jan 15$36.20$39.80$38.00$53.03 06/22$38.00–$54.60$38.00--
$450.00Aug 21$42.20$45.00$43.60$60.50 06/04$43.60–$72.15$43.60--
$390.00Jul 17$2.65$4.40$3.53$15.39 06/26$3.53–$18.65$3.53--
$390.00Aug 21$13.10$16.90$15.00$28.50 06/26$15.00–$31.45$15.00--
$390.00Oct 16$20.50$23.90$22.20$31.50 06/04$22.20–$38.25$22.20--
$390.00Dec 18$29.80$33.80$31.80$45.37 06/22$31.80–$47.30$31.80--
$390.00Jan 15$32.40$35.70$34.05$45.31 06/26$34.05–$49.35$34.05--
$460.00Aug 21$48.80$52.00$50.40$80.30 06/17$50.40–$80.35$50.40--
$380.00Jul 17$1.65$3.90$2.78$8.14 06/26$2.78–$14.55$2.78--
$380.00Aug 21$10.10$14.00$12.05$28.40 06/18$12.05–$26.70$12.05--
$380.00Oct 16$16.90$20.70$18.80$29.07 06/15$18.80–$33.30$18.80--
$380.00Nov 20$23.60$27.10$25.35$33.20 05/26$25.35–$39.50$25.35--
$380.00Dec 18$26.50$30.00$28.25$41.20 06/22$28.25–$42.10$28.25--
$380.00Jan 15$27.80$31.90$29.85$43.30 06/22$29.85–$44.20$29.85--
$470.00Aug 21$56.20$59.20$57.70$75.10 06/04$57.70–$88.95$57.70--
$370.00Jul 17$1.00$3.30$2.15$5.41 06/26$1.95–$11.25$2.15--
$370.00Aug 21$8.00$11.70$9.85$19.80 06/24$9.85–$22.50$9.85--
$370.00Oct 16$14.00$17.70$15.85$25.02 06/26$15.85–$28.90$15.85--
$370.00Nov 20$20.30$23.90$22.10$29.30 05/26$22.10–$34.65$22.10--
$480.00Jan 15$80.80$84.60$82.70$105.10 06/23$82.70–$109.20$82.70--
$480.00Jul 17$54.40$58.00$56.20--$56.20–$56.20—$54.406
$360.00Jul 17$0.05$1.90$0.98$3.67 06/26$0.98–$8.35$0.98--
$360.00Aug 21$6.00$9.70$7.85$20.20 06/18$7.85–$18.85$7.85--
$360.00Oct 16$11.70$15.50$13.60$25.12 06/09$13.60–$24.85$13.60--
$360.00Dec 18$20.00$23.70$21.85$29.30 05/22$21.85–$33.05$21.85--
$490.00Jul 17$64.30$67.60$65.95$91.00 06/02$65.95–$105.35$65.95--
$490.00Aug 21$71.60$74.50$73.05$90.90 06/04$73.05–$106.90$73.05--
$490.00Jan 15$87.70$91.50$89.60$112.80 06/23$89.60–$116.95$89.60--
$350.00Jul 17$0.00$2.55$1.27$3.10 06/26$1.08–$5.95$1.27--
$350.00Aug 21$4.60$8.10$6.35$12.60 06/26$6.35–$15.55$6.35--
$350.00Oct 16$9.50$13.00$11.25$22.80 06/18$11.25–$21.25$11.25--
$350.00Nov 20$14.60$18.50$16.55$25.90 06/17$16.55–$26.40$16.55--
$350.00Dec 18$16.90$21.00$18.95$50.22 05/01$18.95–$29.00$18.95--
$350.00Nov 19$38.00$42.50$40.25$45.10 06/03$40.25–$50.75$40.25--
$500.00Aug 21$79.70$83.50$81.60$114.00 06/11$81.60–$116.05$81.60--
$340.00Jul 17$0.00$1.65$0.83$2.65 06/22$0.83–$4.35$0.83--
$340.00Aug 21$3.00$6.80$4.90$9.60 06/26$4.90–$12.70$4.90--
$340.00Nov 20$12.20$16.00$14.10$21.80 06/26$14.10–$22.95$14.10--
$340.00Dec 18$14.60$18.50$16.55$22.49 05/22$16.55–$25.50$16.55--
$340.00Nov 19$34.00$39.00$36.50$43.10 05/18$36.50–$46.25$36.50--
$510.00Jul 17$84.30$87.40$85.85$114.50 06/10$85.85–$125.35$85.85--
$330.00Jul 17$0.00$2.50$1.25$1.30 06/26$0.50–$3.08$1.25--
$330.00Aug 21$2.25$5.90$4.08$8.20 06/04$3.43–$10.00$4.08--
$330.00Nov 20$10.10$14.00$12.05$17.90 06/08$12.05–$20.00$12.05--
$520.00Nov 20$106.20$109.50$107.85$135.30 06/12$107.85–$139.55$107.85--
$320.00Jul 17$0.00$1.25$0.63$1.24 06/22$0.63–$2.40$0.63--
$320.00Aug 21$0.90$5.20$3.05$6.98 06/08$3.03–$8.00$3.05--
$320.00Oct 16$4.90$8.30$6.60$27.50 05/01$6.60–$12.75$6.60--
$320.00Dec 18$10.70$14.00$12.35$29.32 05/06$12.35–$19.20$12.35--
$310.00Jul 17$0.00$2.30$1.15$0.75 06/24$1.10–$1.80$0.75--
$310.00Aug 21$0.80$4.40$2.60$5.70 06/25$2.35–$6.10$2.60--
$310.00Oct 16$3.60$7.00$5.30$13.10 05/14$5.30–$10.60$5.30--
$300.00Jul 17$0.00$2.25$1.13$6.20 05/05$0.80–$1.65$1.13--
$300.00Aug 21$0.35$3.80$2.07$4.00 06/18$1.88–$4.75$2.07--
$300.00Oct 16$2.60$6.20$4.40$7.42 06/26$4.25–$8.65$4.40--
$300.00Dec 18$7.30$11.00$9.15$13.80 05/18$9.15–$13.95$9.15--
$300.00May 21$14.50$19.00$16.75$24.51 06/18$16.75–$23.05$16.75--
$300.00Aug 20$18.50$23.00$20.75$28.81 06/18$20.75–$27.25$20.753
$300.00Nov 19$22.00$27.00$24.50$29.20 06/05$24.50–$31.25$24.50--
$290.00Jul 17$0.00$2.20$1.10$0.54 06/17$0.55–$1.40$0.54--
$290.00Aug 21$0.00$3.30$1.65$3.40 06/25$1.60–$3.60$1.65--
$290.00Oct 16$1.05$5.10$3.08$10.44 05/12$3.08–$6.95$3.08--
$290.00Nov 20$4.70$8.00$6.35$21.80 04/29$6.35–$10.25$6.35--
$290.00Dec 18$5.80$9.50$7.65$11.10 05/18$7.65–$11.95$7.65--
$290.00Jan 15$6.10$10.30$8.20$10.80 06/02$8.20–$13.25$8.20--
$280.00Jul 17$0.00$2.15$1.08$6.00 05/01$0.57–$1.30$1.08--
$280.00Aug 21$0.00$3.00$1.50$2.45 06/25$1.45–$2.60$1.50--
$280.00Oct 16$1.15$4.60$2.88$11.90 05/04$2.45–$5.90$2.88--
$280.00Dec 18$4.50$8.50$6.50$6.60 05/22$6.50–$9.90$6.50--
$280.00Jan 15$5.00$9.20$7.10$10.11 06/12$7.10–$11.30$7.10--
$280.00May 21$10.30$14.70$12.50$15.00 06/02$12.50–$17.50$12.501
$270.00Jul 17$0.00$2.15$1.08$1.25 05/14$1.08–$1.25$1.08--
$270.00Aug 21$0.00$2.70$1.35$1.65 06/26$1.35–$2.15$1.35--
$270.00Oct 16$0.60$3.80$2.20$3.88 06/25$2.13–$4.40$2.20--
$270.00Dec 18$4.10$7.50$5.80$7.90 06/25$5.20–$8.20$5.80--
$270.00May 21$8.50$13.20$10.85$11.00 05/22$10.85–$15.05$10.85--
$260.00Aug 21$0.00$2.55$1.27$1.40 06/25$1.27–$1.75$1.27--
$260.00Oct 16$0.15$3.50$1.83$3.17 06/25$1.73–$3.50$1.83--
$260.00Dec 18$2.55$6.50$4.53$6.54 06/25$4.53–$6.90$4.53--
$260.00May 21$7.00$11.80$9.40$11.13 05/22$9.40–$13.05$9.40--

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 57
Total Puts 47
Put/Call Ratio 0.82
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,089
Total Puts 3,617
Average Put/Call Ratio 3.03
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