NEW Tour v264
FFIV
F5 INC
$408.14 -3.78%
(7/1 18:27) ◀
|
Thursday, July 2, 2026 (6:27pm)
January 2026
|
▶ (7/6 18:27)
◀ 7/2 18:27 ▶

Option Volume

Detail
ℹ
Current (07/02) 88
Calls: 70 (80%)
Puts: 18 (20%)
Prior (07/01) 104
Calls: 57 (55%)
Puts: 47 (45%)
Current vs Prior -15.38%
Calls: +22.81% (Calls)
Puts: -61.70% (Puts)
Prior 7-Day Total 4,358
Calls: 788 (18%)
Puts: 3,570 (82%)
Prior 7-Day Average 622
Calls: 112 (18%)
Puts: 510 (82%)
Current vs Prior 7-Day Avg -85.87%
Calls: -37.82%
Puts: -96.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $282.8K
Calls: $242.8K (86%)
Puts: $40.0K (14%)
Prior (07/01) $224.3K
Calls: $136.6K (61%)
Puts: $87.7K (39%)
Current vs Prior +26.08%
Calls: +77.75%
Puts: -54.37%
Prior 7-Day Total $4.53M
Calls: $1.63M (36%)
Puts: $2.90M (64%)
Prior 7-Day Average $647.4K
Calls: $232.9K (36%)
Puts: $414.5K (64%)
Current vs Prior 7-Day Avg -56.32%
Calls: +4.24%
Puts: -90.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.26
Prior (07/01) 0.82
Current vs Prior -68.81%
Prior 7-Day Average 3.11
Current vs Prior 7-Day Avg -91.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,649
Calls: 860 (52%)
Puts: 789 (48%)
Prior (07/01) 347
Calls: 289 (83%)
Puts: 58 (17%)
Current vs Prior +375.22%
Prior 7-Day Total 8,640
Calls: 3,679 (43%)
Puts: 4,961 (57%)
Prior 7-Day Average 1,234
Calls: 525 (43%)
Puts: 708 (57%)
Current vs Prior 7-Day Avg +33.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.57% | 15.41%
Prior 7.71% | 15.21%
Current vs Prior -1.79% | +1.35%
Prior 7-Day Avg 8.60% | 15.97%
Current vs 7-Day Avg -12.01% | -3.49%
Prior 7-Day Eod 7.71% | 15.21%
Current vs 7-Day Eod -1.79% | +1.35%
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 16.30% | 11.01%
Calls: 16.44% | 10.81%
Puts: 16.17% | 11.21%
Current vs 7-Day Avg -15.23% | +23.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($242.8K) vs puts ($40.0K). Extreme bullish P/C ratio of 0.26 - heavy call buying (70 calls vs 18 puts). P/C ratio dropping 69% - sentiment shifting bullish. Rising open interest (up 375%) indicates new positions being established.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.2%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1739.3043.20$41.259.5%60.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1750.8054.50$52.657.0%20.90--

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. 4 found (avg delta 0.73, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1739.3043.20$41.259.5%60.86--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1750.8054.50$52.657.0%20.90--
$420.00Jul 1717.8021.20$19.5017.4%60.63--
$410.00Jul 1711.9014.70$13.3021.1%10.51623

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 33, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 176.508.70$7.6028.9%70.37214
$370.00Jul 1739.3043.20$41.259.5%60.86--
$410.00Jul 1710.3013.40$11.8526.2%30.4930
$430.00Jul 173.905.90$4.9040.8%30.26--
$440.00Jul 171.553.80$2.6884.0%10.1719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1717.8021.20$19.5017.4%60.63--
$460.00Jul 1750.8054.50$52.657.0%20.90--
$350.00Jul 170.051.45$0.75186.7%10.05--
$360.00Jul 170.103.20$1.65187.9%10.09166
$380.00Jul 172.254.50$3.3866.6%10.18--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 10.56, avg 4.09)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 17$2.22$7.78$2.223.50$432.22
$420.00$430.00Jul 17$2.70$7.30$2.702.70$422.70
$410.00$420.00Jul 17$4.25$5.75$4.251.35$414.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$360.00Jul 17$1.73$18.27$1.7310.56$378.27
$360.00$350.00Jul 17$0.90$9.10$0.9010.11$359.10
$400.00$380.00Jul 17$5.37$14.63$5.372.72$394.63
$410.00$400.00Jul 17$4.55$5.45$4.551.20$405.45
$420.00$410.00Jul 17$6.20$3.80$6.200.61$413.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 4.84, avg 1.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$410.00Jul 17$29.40$29.40$10.602.77$399.40
$410.00$420.00Jul 17$4.25$4.25$5.750.74$414.25
$420.00$430.00Jul 17$2.70$2.70$7.300.37$422.70
$430.00$440.00Jul 17$2.22$2.22$7.780.29$432.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$420.00Jul 17$33.15$33.15$6.854.84$426.85
$420.00$410.00Jul 17$6.20$6.20$3.801.63$413.80
$410.00$400.00Jul 17$4.55$4.55$5.450.83$405.45
$400.00$380.00Jul 17$5.37$5.37$14.630.37$394.63
$360.00$350.00Jul 17$0.90$0.90$9.100.10$359.10

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. 2 found (cheapest 6.16% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$11.85$13.30$25.15$384.85$435.156.16%
$420.00Jul 17$7.60$19.50$27.10$392.90$447.106.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.06% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Jul 17$2.68$1.65$4.33$355.67$444.33
$440.00$380.00Jul 17$2.68$3.38$6.06$373.94$446.06
$430.00$360.00Jul 17$4.90$1.65$6.55$353.45$436.55
$430.00$380.00Jul 17$4.90$3.38$8.28$371.72$438.28
$420.00$360.00Jul 17$7.60$1.65$9.25$350.75$429.25
$420.00$380.00Jul 17$7.60$3.38$10.98$369.02$430.98
$440.00$400.00Jul 17$2.68$8.75$11.43$388.57$451.43
$410.00$360.00Jul 17$11.85$1.65$13.50$346.50$423.50
$430.00$400.00Jul 17$4.90$8.75$13.65$386.35$443.65
$410.00$380.00Jul 17$11.85$3.38$15.23$364.77$425.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 5.33, avg credit $8.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Jul 17$8.42$1.585.33$411.58$438.42
350/360370/410Jul 17$30.30$9.703.12$329.70$400.30
400/410420/430Jul 17$7.25$2.752.64$402.75$427.25
400/410430/440Jul 17$6.77$3.232.10$403.23$436.77
350/360410/420Jul 17$5.15$4.851.06$354.85$415.15
380/400410/420Jul 17$9.62$10.380.93$390.38$419.62
380/400420/430Jul 17$8.07$11.930.68$391.93$428.07
380/400430/440Jul 17$7.59$12.410.61$392.41$437.59
350/360420/430Jul 17$3.60$6.400.56$356.40$423.60
350/360430/440Jul 17$3.12$6.880.45$356.88$433.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.83, cheapest $0.48)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$0.48$9.5219.83
$410.00$420.00$430.00Jul 17$1.55$8.455.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Jul 17$1.65$8.355.06
$360.00$380.00$400.00Jul 17$3.64$16.364.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.46, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Jul 17-$0.46$9.54
$420.00$430.001:2Jul 17-$2.20$7.80
$410.00$420.001:2Jul 17-$3.35$6.65
$370.00$410.001:2Jul 17$17.55$22.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Jul 17-$4.20$5.80
$420.00$410.001:2Jul 17-$7.10$2.90
$460.00$420.001:2Jul 17$13.65$26.35
$380.00$360.001:2Jul 17$0.08$19.92
$400.00$380.001:2Jul 17$1.99$18.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.52%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Jul 17$10.300.490.5%2.52%2.98%330
$420.00Jul 17$6.500.372.9%1.59%4.50%7214
$430.00Jul 17$3.900.265.4%0.96%6.31%3--
$440.00Jul 17$1.550.177.8%0.38%8.19%119

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. 197 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 $400.00 08-21 call last traded $26.60 on 06/26 (now $32.30/$35.80) — try a limit near $32.30. Also watch the $450.00 08-21 call last traded $9.28 on 06/25 (now $12.50/$15.70) — try a limit near $12.50; the $410.00 07-17 call last traded $7.09 on 06/26 (now $10.30/$13.40) — try a limit near $10.30. Most tradeable put: the $410.00 07-17 put last traded $28.30 on 06/18 (now $11.90/$14.70) — try a limit near $13.30.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$10.30$13.40$11.85$7.09 06/26$5.85–$22.35$10.3030
$410.00Aug 21$27.40$30.80$29.10$30.00 06/10$19.65–$38.70$29.10--
$410.00Nov 20$45.50$49.50$47.50$50.50 06/02$36.50–$57.95$47.50--
$410.00Jan 15$53.00$56.80$54.90$50.50 05/26$43.65–$65.35$53.00--
$410.00Nov 19$88.50$93.00$90.75$66.60 05/18$77.25–$101.75$88.50--
$400.00Jul 17$16.00$19.20$17.60$11.20 06/26$8.95–$29.70$16.00--
$400.00Aug 21$32.30$35.80$34.05$26.60 06/26$23.30–$45.15$32.30215
$400.00Oct 16$42.10$46.20$44.15$34.45 06/25$32.85–$54.70$42.10--
$400.00Nov 20$50.50$54.20$52.35$53.16 06/02$40.40–$63.50$52.35--
$400.00Dec 18$54.50$58.70$56.60$45.71 06/24$44.45–$67.60$54.50--
$400.00Jan 15$57.90$61.90$59.90$53.00 06/01$47.80–$70.80$57.90--
$400.00Feb 19$64.10$68.20$66.15$56.60 06/16$53.35–$77.20$64.10--
$400.00Nov 19$93.00$97.50$95.25$90.75 06/05$81.25–$106.75$93.00--
$420.00Jul 17$6.50$8.70$7.60$4.10 06/25$3.95–$17.20$6.50214
$420.00Aug 21$22.80$26.00$24.40$22.90 06/12$16.15–$33.10$22.90--
$420.00Nov 20$41.00$44.80$42.90$44.00 06/02$32.60–$52.80$42.90--
$420.00Dec 18$45.00$48.90$46.95$34.50 05/18$36.50–$57.05$45.00--
$420.00Jan 15$48.40$52.20$50.30$34.50 06/18$39.75–$60.15$48.40--
$420.00Aug 20$75.00$79.50$77.25$70.00 05/26$64.75–$87.75$75.00--
$390.00Jul 17$22.60$26.00$24.30$17.43 06/23$13.05–$38.10$22.60--
$390.00Aug 21$38.10$41.50$39.80$32.63 06/26$27.60–$51.45$38.10--
$390.00Oct 16$47.70$51.60$49.65$23.80 05/12$37.25–$61.15$47.70--
$390.00Nov 20$56.00$59.70$57.85$56.90 06/05$45.00–$69.35$56.90--
$390.00Dec 18$59.70$63.90$61.80$15.90 04/29$48.95–$73.35$59.70--
$390.00Jan 15$63.10$67.40$65.25$55.20 06/16$52.05–$76.70$63.10--
$390.00Nov 19$97.50$102.50$100.00$93.16 06/04$85.50–$111.75$97.50--
$430.00Jul 17$3.90$5.90$4.90$2.85 06/25$2.13–$13.20$3.90--
$430.00Aug 21$18.70$22.20$20.45$19.70 06/16$13.30–$28.15$19.70--
$430.00Oct 16$28.20$32.30$30.25$22.00 06/17$21.60–$38.90$28.20--
$430.00Jan 15$44.20$47.90$46.05$41.78 05/26$36.15–$55.55$44.20--
$380.00Jul 17$30.40$34.00$32.20$23.60 06/26$18.00–$46.80$30.40--
$380.00Aug 21$44.40$47.90$46.15$37.85 06/26$32.75–$58.75$44.40--
$380.00Oct 16$53.80$57.70$55.75$41.09 05/19$41.85–$67.80$53.80--
$380.00Dec 18$65.30$69.60$67.45$56.70 06/16$53.60–$79.45$65.30--
$380.00Jan 15$68.60$72.90$70.75$54.55 05/19$56.90–$82.60$68.60--
$380.00Nov 19$102.50$107.50$105.00$100.00 06/05$90.00–$116.75$102.50--
$440.00Jul 17$1.55$3.80$2.68$1.60 06/24$1.83–$10.00$1.6019
$440.00Aug 21$15.50$18.70$17.10$16.50 06/16$10.65–$23.95$16.50--
$440.00Oct 16$24.60$28.40$26.50$19.20 06/17$18.70–$34.35$24.60--
$440.00Dec 18$36.80$41.00$38.90$11.90 05/05$29.75–$47.75$36.80--
$370.00Jul 17$39.30$43.20$41.25$37.60 06/16$24.30–$56.35$39.30--
$370.00Aug 21$51.80$54.80$53.30$35.70 06/18$38.30–$66.30$51.80--
$370.00Oct 16$60.30$64.00$62.15$31.90 05/12$47.20–$74.40$60.30--
$370.00Dec 18$71.70$75.70$73.70$22.28 05/01$58.65–$85.80$71.70--
$370.00Jan 15$74.50$78.80$76.65$57.70 06/18$61.75–$88.65$74.50--
$450.00Jul 17$0.50$3.70$2.10$1.50 06/23$1.60–$7.85$1.50--
$450.00Aug 21$12.50$15.70$14.10$9.28 06/25$8.70–$20.45$12.50380
$450.00Oct 16$21.20$25.20$23.20$14.30 06/18$16.05–$30.50$21.20--
$450.00Nov 20$29.30$33.20$31.25$24.50 06/16$23.05–$39.45$29.30--
$450.00Dec 18$33.10$37.10$35.10$24.95 05/19$26.70–$43.70$33.10--
$450.00Jan 15$36.30$40.80$38.55$36.60 06/10$29.65–$47.10$36.60--
$450.00Nov 19$72.00$77.00$74.50$59.50 06/18$62.50–$84.50$72.00--
$360.00Jul 17$48.20$52.00$50.10$34.80 06/22$31.40–$65.70$48.20--
$360.00Aug 21$58.60$62.50$60.55$58.73 06/05$44.55–$74.00$58.73--
$360.00Oct 16$66.70$70.70$68.70$52.80 05/18$53.00–$81.90$66.70--
$360.00Nov 19$113.00$118.00$115.50$106.00 06/15$99.50–$127.75$113.00--
$460.00Jul 17$0.05$3.30$1.67$3.10 06/10$1.35–$5.60$1.67--
$460.00Aug 21$9.80$13.10$11.45$14.50 06/02$7.05–$16.90$11.45--
$460.00Oct 16$18.00$22.00$20.00$19.30 06/10$13.75–$26.70$19.30--
$460.00Dec 18$29.70$33.90$31.80$31.00 06/10$23.90–$39.75$31.00--
$460.00Jan 15$33.00$37.50$35.25$33.50 06/10$26.75–$43.00$33.50--
$350.00Jul 17$57.60$61.40$59.50$47.50 06/24$39.80–$75.65$57.60--
$350.00Aug 21$66.40$70.50$68.45$63.79 06/15$51.15–$82.40$66.40--
$350.00Oct 16$74.40$78.00$76.20$44.50 05/11$59.40–$89.50$74.40--
$350.00Dec 18$84.70$88.50$86.60$59.90 05/18$70.20–$99.70$84.70--
$470.00Aug 21$7.60$11.20$9.40$11.60 06/08$5.65–$14.00$9.40--
$470.00Oct 16$15.30$19.50$17.40$15.40 06/09$11.70–$23.30$15.40--
$470.00Dec 18$26.70$30.80$28.75$21.50 06/22$21.45–$36.10$26.70--
$340.00Jul 17$67.20$71.10$69.15$52.50 05/19$48.40–$85.35$67.20--
$340.00Aug 21$74.60$78.50$76.55$26.70 05/06$58.25–$91.00$74.60--
$340.00Dec 18$91.80$95.50$93.65$65.70 05/18$76.30–$107.15$91.80--
$340.00Nov 19$124.00$129.00$126.50$128.90 06/03$109.75–$139.75$126.50--
$480.00Jul 17$0.00$2.55$1.27$0.50 06/23$1.13–$3.05$0.50--
$480.00Aug 21$5.80$9.50$7.65$8.60 06/02$4.45–$11.60$7.65--
$480.00Oct 16$12.90$16.90$14.90$11.10 05/19$10.05–$20.30$12.90--
$480.00Jan 15$26.90$31.00$28.95$26.26 05/26$21.95–$36.15$26.90--
$330.00Jul 17$77.00$81.20$79.10$66.40 06/26$57.50–$95.25$77.00--
$330.00Aug 21$83.00$87.00$85.00$69.00 05/29$65.70–$99.95$83.00--
$330.00Oct 16$89.90$93.50$91.70$73.10 05/19$73.10–$106.00$89.90--
$330.00Nov 20$95.70$99.50$97.60$75.35 05/19$79.15–$111.65$95.70--
$330.00Dec 18$99.10$102.50$100.80$92.85 05/26$82.75–$114.75$99.10--
$490.00Jul 17$0.00$2.40$1.20$1.95 06/05$1.18–$2.23$1.20--
$490.00Aug 21$4.30$8.00$6.15$2.87 06/18$3.45–$9.75$4.30--
$490.00Oct 16$10.90$14.90$12.90$3.00 05/08$8.55–$17.60$10.90--
$490.00Jan 15$24.00$28.00$26.00$22.70 06/23$19.95–$32.80$24.00--
$320.00Jul 17$86.90$91.20$89.05$23.65 05/01$66.85–$105.20$86.90--
$320.00Aug 21$91.80$95.90$93.85$75.20 06/25$73.70–$109.25$91.80--
$320.00Dec 18$106.70$110.00$108.35$100.01 06/15$89.60–$122.70$106.70--
$310.00Jul 17$96.80$101.00$98.90$77.00 06/25$76.45–$115.10$96.80--
$310.00Aug 21$100.80$104.70$102.75$86.50 06/18$82.10–$118.35$100.80--
$310.00Dec 18$114.50$118.00$116.25$112.20 06/05$96.75–$130.70$114.50--
$310.00Feb 19$120.40$124.50$122.45$104.50 06/09$103.65–$136.70$120.40--
$300.00Jul 17$106.90$110.90$108.90$84.62 05/29$86.15–$125.10$106.90--
$300.00Aug 21$110.00$113.90$111.95$91.00 05/18$90.65–$127.80$110.00--
$300.00Dec 18$122.50$126.00$124.25$125.90 06/03$104.20–$138.85$124.25--
$300.00Nov 19$149.00$154.00$151.50$139.00 06/10$132.75–$165.25$149.00--
$520.00Dec 18$15.20$18.50$16.85--$16.85–$16.85—$15.202
$290.00Jul 17$117.50$120.60$119.05$101.97 06/17$95.95–$135.00$117.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$11.90$14.70$13.30$28.30 06/18$7.25–$31.60$13.30623
$410.00Aug 21$27.60$30.10$28.85$43.50 06/11$22.35–$42.90$28.85--
$410.00Oct 16$35.00$38.50$36.75$54.20 06/18$30.00–$49.65$36.75--
$410.00Nov 20$41.50$44.90$43.20$48.30 05/26$37.20–$55.65$43.20--
$400.00Jul 17$7.50$10.00$8.75$23.32 06/25$5.25–$24.40$8.75--
$400.00Aug 21$22.70$26.10$24.40$34.30 06/26$18.35–$37.00$24.40--
$400.00Nov 20$36.60$40.00$38.30$49.60 06/17$32.85–$49.85$38.30--
$400.00Dec 18$39.50$43.00$41.25$50.83 06/22$36.00–$52.55$41.25--
$400.00Jan 15$41.70$45.60$43.65$53.03 06/22$38.00–$54.60$43.65--
$420.00Jul 17$17.80$21.20$19.50$94.29 04/29$11.15–$39.05$19.50--
$420.00Aug 21$33.10$36.40$34.75$45.90 06/24$26.80–$49.60$34.75--
$420.00Oct 16$40.00$43.80$41.90$56.40 06/17$34.65–$55.95$41.90--
$390.00Jul 17$4.50$6.60$5.55$15.39 06/26$3.53–$18.65$5.55--
$390.00Aug 21$18.40$21.80$20.10$28.50 06/26$15.00–$31.45$20.10--
$390.00Oct 16$25.50$29.00$27.25$31.50 06/04$22.20–$38.25$27.25--
$390.00Dec 18$35.00$38.50$36.75$45.37 06/22$31.80–$47.30$36.75--
$390.00Jan 15$37.00$41.10$39.05$45.31 06/26$34.05–$49.35$39.05--
$430.00Jul 17$24.90$28.50$26.70$107.00 04/30$16.30–$47.55$26.70--
$430.00Aug 21$38.70$42.40$40.55$52.30 06/09$31.40–$56.55$40.55--
$430.00Nov 20$52.50$56.10$54.30$68.50 06/17$47.25–$68.30$54.30--
$430.00Jan 15$58.00$61.60$59.80$73.20 05/18$52.55–$73.00$59.80--
$430.00Nov 19$80.50$85.50$83.00$86.18 05/26$77.00–$93.50$83.00--
$380.00Jul 17$2.25$4.50$3.38$8.14 06/26$2.78–$14.55$3.38--
$380.00Aug 21$14.70$17.90$16.30$28.40 06/18$12.05–$26.70$16.30--
$380.00Oct 16$21.40$24.90$23.15$29.07 06/15$18.80–$33.30$23.15--
$380.00Nov 20$28.00$31.10$29.55$33.20 05/26$25.35–$39.50$29.55--
$380.00Dec 18$30.90$34.30$32.60$41.20 06/22$28.25–$42.10$32.60--
$380.00Jan 15$33.00$36.40$34.70$43.30 06/22$29.85–$44.20$34.70--
$440.00Jul 17$32.70$36.50$34.60$55.50 06/25$22.10–$56.65$34.60--
$440.00Aug 21$45.70$48.60$47.15$63.30 06/25$37.55–$64.20$47.15--
$440.00Oct 16$52.00$55.90$53.95$64.60 06/16$45.45–$69.65$53.95--
$440.00Jan 15$64.00$67.60$65.80$81.50 05/18$58.10–$79.65$65.80--
$370.00Jul 17$0.90$4.30$2.60$5.41 06/26$1.95–$11.25$2.60--
$370.00Aug 21$11.40$14.70$13.05$19.80 06/24$9.85–$22.50$13.05--
$370.00Oct 16$18.20$21.30$19.75$25.02 06/26$15.85–$28.90$19.75--
$370.00Nov 20$24.20$27.60$25.90$29.30 05/26$22.10–$34.65$25.90--
$450.00Aug 21$52.60$55.60$54.10$60.50 06/04$43.60–$72.15$54.10--
$360.00Jul 17$0.10$3.20$1.65$3.67 06/26$0.98–$8.35$1.65166
$360.00Aug 21$8.20$12.20$10.20$20.20 06/18$7.85–$18.85$10.20--
$360.00Oct 16$14.70$18.30$16.50$25.12 06/09$13.60–$24.85$16.50--
$360.00Dec 18$23.60$27.10$25.35$29.30 05/22$21.85–$33.05$25.35--
$460.00Aug 21$60.00$63.50$61.75$80.30 06/17$50.40–$80.35$61.75--
$350.00Jul 17$0.05$1.45$0.75$3.10 06/26$0.75–$5.95$0.75--
$350.00Aug 21$6.50$10.10$8.30$12.60 06/26$6.35–$15.55$8.30--
$350.00Oct 16$12.20$15.60$13.90$22.80 06/18$11.25–$21.25$13.90--
$350.00Nov 20$17.70$21.20$19.45$25.90 06/17$16.55–$26.40$19.45--
$350.00Dec 18$20.30$23.90$22.10$50.22 05/01$18.95–$29.00$22.10--
$350.00Nov 19$41.50$46.50$44.00$45.10 06/03$40.25–$50.75$44.00--
$470.00Aug 21$67.20$71.00$69.10$75.10 06/04$57.70–$88.95$69.10--
$340.00Jul 17$0.00$2.50$1.25$2.65 06/22$0.83–$4.35$1.25--
$340.00Aug 21$4.70$8.30$6.50$9.60 06/26$4.90–$12.70$6.50--
$340.00Nov 20$14.60$18.50$16.55$21.80 06/26$14.10–$22.95$16.55--
$340.00Dec 18$17.50$21.10$19.30$22.49 05/22$16.55–$25.50$19.30--
$340.00Nov 19$37.50$42.50$40.00$43.10 05/18$36.50–$46.25$40.00--
$480.00Jan 15$90.30$94.30$92.30$105.10 06/23$82.70–$109.20$92.30--
$330.00Jul 17$0.00$2.35$1.18$1.30 06/26$0.50–$3.08$1.18--
$330.00Aug 21$3.20$6.90$5.05$8.20 06/04$3.43–$10.00$5.05--
$330.00Nov 20$12.20$16.20$14.20$17.90 06/08$12.05–$20.00$14.20--
$490.00Jul 17$79.70$83.70$81.70$91.00 06/02$65.95–$105.35$81.70--
$490.00Aug 21$84.20$88.00$86.10$90.90 06/04$73.05–$106.90$86.10--
$490.00Jan 15$97.50$101.70$99.60$112.80 06/23$89.60–$116.95$99.60--
$320.00Jul 17$0.00$2.25$1.13$1.24 06/22$0.63–$2.40$1.13--
$320.00Aug 21$2.25$5.70$3.98$6.98 06/08$3.03–$8.00$3.98--
$320.00Oct 16$6.00$9.70$7.85$27.50 05/01$6.60–$12.75$7.85--
$320.00Dec 18$12.50$16.40$14.45$29.32 05/06$12.35–$19.20$14.45--
$500.00Aug 21$93.00$97.00$95.00$114.00 06/11$81.60–$116.05$95.00--
$310.00Jul 17$0.00$2.20$1.10$0.75 06/24$1.10–$1.80$0.75--
$310.00Aug 21$1.30$4.80$3.05$5.70 06/25$2.35–$6.10$3.05--
$310.00Oct 16$4.70$8.10$6.40$13.10 05/14$5.30–$10.60$6.40--
$510.00Jul 17$99.60$103.70$101.65$114.50 06/10$85.85–$125.35$101.65--
$300.00Jul 17$0.00$2.20$1.10$6.20 05/05$0.80–$1.65$1.10--
$300.00Aug 21$0.70$4.10$2.40$4.00 06/18$1.88–$4.75$2.40--
$300.00Oct 16$3.40$6.80$5.10$7.42 06/26$4.25–$8.65$5.10--
$300.00Dec 18$8.80$12.50$10.65$13.80 05/18$9.15–$13.95$10.65--
$300.00May 21$16.00$21.00$18.50$24.51 06/18$16.75–$23.05$18.50--
$300.00Aug 20$20.50$25.50$23.00$28.81 06/18$20.75–$27.25$23.00--
$300.00Nov 19$24.50$29.00$26.75$29.20 06/05$24.50–$31.25$26.75--
$520.00Nov 20$117.80$122.00$119.90$135.30 06/12$107.85–$139.55$119.90--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.35$0.54--
$290.00Aug 21$0.15$3.40$1.78$3.40 06/25$1.60–$3.60$1.78--
$290.00Oct 16$2.40$5.80$4.10$10.44 05/12$3.08–$6.95$4.10--
$290.00Nov 20$5.70$9.10$7.40$21.80 04/29$6.35–$10.25$7.40--
$290.00Dec 18$7.40$10.90$9.15$11.10 05/18$7.65–$11.95$9.15--
$290.00Jan 15$7.40$11.60$9.50$10.80 06/02$8.20–$13.25$9.50--
$280.00Jul 17$0.00$2.15$1.08$6.00 05/01$0.57–$1.25$1.08--
$280.00Aug 21$0.00$2.95$1.48$2.45 06/25$1.45–$2.60$1.48--
$280.00Oct 16$1.60$4.90$3.25$11.90 05/04$2.45–$5.90$3.25--
$280.00Dec 18$5.90$9.50$7.70$6.60 05/22$6.50–$9.90$6.60--
$280.00Jan 15$6.00$10.10$8.05$10.11 06/12$7.10–$11.30$8.05--
$280.00May 21$12.00$16.40$14.20$15.00 06/02$12.50–$17.50$14.20--
$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$1.00$4.30$2.65$3.88 06/25$2.13–$4.40$2.65--
$270.00Dec 18$4.50$8.20$6.35$7.90 06/25$5.20–$8.20$6.35--
$270.00May 21$10.00$15.00$12.50$11.00 05/22$10.85–$15.05$11.00--
$260.00Aug 21$0.00$2.50$1.25$1.40 06/25$1.25–$1.75$1.25--
$260.00Oct 16$0.40$3.60$2.00$3.17 06/25$1.73–$3.50$2.00--
$260.00Dec 18$3.10$7.20$5.15$6.54 06/25$4.53–$6.90$5.15--
$260.00May 21$8.00$13.00$10.50$11.13 05/22$9.40–$13.05$10.50--

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 70
Total Puts 18
Put/Call Ratio 0.26
Net Difference 52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 788
Total Puts 3,570
Average Put/Call Ratio 3.11
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