Tour v293
FFIV
F5 INC
$419.03 +2.67%
(7/2 18:27) ◀
|
Monday, July 6, 2026 (6:27pm)
January 2026
|
▶ (7/7 18:29)
◀ 7/6 18:27 ▶

Option Volume

Detail
ℹ
Current (07/06) 113
Calls: 61 (54%)
Puts: 52 (46%)
Prior (07/02) 88
Calls: 70 (80%)
Puts: 18 (20%)
Current vs Prior +28.41%
Calls: -12.86% (Calls)
Puts: +188.89% (Puts)
Prior 7-Day Total 4,176
Calls: 633 (15%)
Puts: 3,543 (85%)
Prior 7-Day Average 596
Calls: 90 (15%)
Puts: 506 (85%)
Current vs Prior 7-Day Avg -81.06%
Calls: -32.54%
Puts: -89.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $176.4K
Calls: $146.8K (83%)
Puts: $29.6K (17%)
Prior (07/02) $282.8K
Calls: $242.8K (86%)
Puts: $40.0K (14%)
Current vs Prior -37.62%
Calls: -39.54%
Puts: -25.97%
Prior 7-Day Total $4.50M
Calls: $1.75M (39%)
Puts: $2.75M (61%)
Prior 7-Day Average $642.8K
Calls: $249.3K (39%)
Puts: $393.4K (61%)
Current vs Prior 7-Day Avg -72.55%
Calls: -41.13%
Puts: -92.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.85
Prior (07/02) 0.26
Current vs Prior +231.51%
Prior 7-Day Average 3.12
Current vs Prior 7-Day Avg -72.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 1,513
Calls: 447 (30%)
Puts: 1,066 (70%)
Prior (07/02) 1,649
Calls: 860 (52%)
Puts: 789 (48%)
Current vs Prior -8.25%
Prior 7-Day Total 9,948
Calls: 4,522 (45%)
Puts: 5,426 (55%)
Prior 7-Day Average 1,421
Calls: 646 (45%)
Puts: 775 (55%)
Current vs Prior 7-Day Avg +6.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.22% | 15.62%7.22% | 15.62%
Prior 7.57% | 15.41%-- | --
Current vs Prior -4.65% | +1.35%-- | --
Prior 7-Day Avg 8.34% | 15.82%-- | --
Current vs 7-Day Avg -13.48% | -1.29%-- | --
Prior 7-Day Eod 7.57% | 15.41%-- | --
Current vs 7-Day Eod -4.65% | +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 15.78% | 11.70%
Calls: 16.61% | 11.39%
Puts: 14.97% | 12.01%
Current vs 7-Day Avg -12.44% | +15.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($146.8K) vs puts ($29.6K). P/C ratio rising 232% - increased hedging/bearish positioning. Put-heavy open interest (1,066 puts vs 447 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1731.2034.40$32.809.8%20.83--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.66, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1731.2034.40$32.809.8%20.83--
$410.00Jul 1716.8018.80$17.8011.2%30.6333
$420.00Jul 1710.9013.20$12.0519.1%30.50217
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 39, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 170.000.65$0.33197.0%140.023
$410.00Jul 1716.8018.80$17.8011.2%30.6333
$420.00Jul 1710.9013.20$12.0519.1%30.50217
$390.00Jul 1731.2034.40$32.809.8%20.83--
$460.00Jul 171.153.70$2.42105.4%20.14--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 177.109.50$8.3028.9%80.37623
$400.00Jul 174.306.40$5.3539.3%50.2613
$390.00Jul 171.804.20$3.0080.0%10.17--

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. 6 found (best R:R 18.14, avg 5.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$500.00Jul 17$2.09$37.91$2.0918.14$462.09
$430.00$460.00Jul 17$5.33$24.67$5.334.63$435.33
$420.00$430.00Jul 17$4.30$5.70$4.301.33$424.30
$410.00$420.00Jul 17$5.75$4.25$5.750.74$415.75
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Jul 17$2.35$7.65$2.353.26$397.65
$410.00$400.00Jul 17$2.95$7.05$2.952.39$407.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.00, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$410.00Jul 17$15.00$15.00$5.003.00$405.00
$410.00$420.00Jul 17$5.75$5.75$4.251.35$415.75
$420.00$430.00Jul 17$4.30$4.30$5.700.75$424.30
$430.00$460.00Jul 17$5.33$5.33$24.670.22$435.33
$460.00$500.00Jul 17$2.09$2.09$37.910.06$462.09
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Jul 17$2.95$2.95$7.050.42$407.05
$400.00$390.00Jul 17$2.35$2.35$7.650.31$397.65

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 6.23% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$17.80$8.30$26.10$383.90$436.106.23%
$390.00Jul 17$32.80$3.00$35.80$354.20$425.808.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.29% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$390.00Jul 17$2.42$3.00$5.42$384.58$465.42
$460.00$400.00Jul 17$2.42$5.35$7.77$392.23$467.77
$460.00$410.00Jul 17$2.42$8.30$10.72$399.28$470.72
$430.00$390.00Jul 17$7.75$3.00$10.75$379.25$440.75
$430.00$400.00Jul 17$7.75$5.35$13.10$386.90$443.10
$430.00$410.00Jul 17$7.75$8.30$16.05$393.95$446.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.26, avg credit $6.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Jul 17$8.10$1.904.26$391.90$418.10
400/410420/430Jul 17$7.25$2.752.64$402.75$427.25
390/400420/430Jul 17$6.65$3.351.99$393.35$426.65
400/410430/460Jul 17$8.28$21.720.38$401.72$438.28
390/400430/460Jul 17$7.68$22.320.34$392.32$437.68
400/410460/500Jul 17$5.04$34.960.14$404.96$465.04
390/400460/500Jul 17$4.44$35.560.12$395.56$464.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$1.45$8.555.90
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.80, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$410.001:2Jul 17-$2.80$17.20
$420.00$430.001:2Jul 17-$3.45$6.55
$410.00$420.001:2Jul 17-$6.30$3.70
$460.00$500.001:2Jul 17$1.76$38.24
$430.00$460.001:2Jul 17$2.91$27.09
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$0.65$9.35
$410.00$400.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.60%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$10.900.500.2%2.60%2.83%3217
$430.00Jul 17$6.600.382.6%1.58%4.19%1--
$460.00Jul 17$1.150.149.8%0.27%10.05%2--

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 583 vol/day, 200 traded recently)

FFIV averages only 583 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 $50.25 on 07/02 (now $55.60/$58.90) — try a limit near $55.60. Also watch the $420.00 10-16 call last traded $43.00 on 07/01 (now $39.80/$43.20) — try a limit near $41.50; the $410.00 07-17 call last traded $12.00 on 07/02 (now $16.80/$18.80) — try a limit near $16.80. Most tradeable put: the $390.00 08-21 put last traded $28.50 on 06/26 (now $15.40/$18.30) — try a limit near $16.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$10.90$13.20$12.05$7.69 07/02$3.95–$16.40$10.90217
$420.00Aug 21$29.00$32.10$30.55$32.50 07/01$16.15–$33.10$30.55--
$420.00Oct 16$39.80$43.20$41.50$43.00 07/01$25.00–$43.60$41.503
$420.00Nov 20$48.30$52.30$50.30$46.40 06/29$32.60–$52.80$48.30--
$420.00Dec 18$52.20$56.30$54.25$48.28 06/29$36.50–$57.05$52.20--
$420.00Jan 15$55.60$58.90$57.25$50.25 07/02$39.75–$60.15$55.60191
$420.00Aug 20$82.50$87.00$84.75$70.00 05/26$64.75–$87.75$82.50--
$420.00Nov 19$92.00$96.00$94.00$86.46 07/02$73.25–$97.25$92.00--
$410.00Jul 17$16.80$18.80$17.80$12.00 07/02$5.85–$22.35$16.8033
$410.00Aug 21$34.20$37.50$35.85$38.95 06/30$19.65–$38.70$35.85--
$410.00Nov 20$53.10$57.20$55.15$50.50 06/02$36.50–$57.95$53.10--
$410.00Jan 15$60.70$64.40$62.55$50.50 05/26$43.65–$65.35$60.70--
$410.00Nov 19$96.50$100.50$98.50$95.00 06/29$77.25–$101.75$96.50--
$430.00Jul 17$6.60$8.90$7.75$4.87 07/02$2.13–$10.90$6.60--
$430.00Aug 21$24.30$27.80$26.05$30.12 06/30$13.30–$28.15$26.05--
$430.00Oct 16$35.10$38.60$36.85$22.00 06/17$21.60–$38.90$35.10--
$430.00Jan 15$51.00$54.30$52.65$41.78 05/26$36.15–$55.55$51.00--
$430.00Feb 19$57.30$61.10$59.20$63.90 06/30$41.80–$61.90$59.20--
$400.00Jul 17$23.30$26.40$24.85$31.59 06/30$8.95–$29.70$24.85--
$400.00Aug 21$40.20$43.20$41.70$33.30 07/02$23.30–$45.15$40.20--
$400.00Oct 16$50.50$53.70$52.10$34.45 06/25$32.85–$54.70$50.50--
$400.00Nov 20$58.50$62.20$60.35$53.16 06/02$40.40–$63.50$58.50--
$400.00Dec 18$62.50$66.50$64.50$45.71 06/24$44.45–$67.60$62.50--
$400.00Jan 15$66.00$69.40$67.70$53.00 06/01$47.80–$70.80$66.00--
$400.00Feb 19$71.90$76.00$73.95$56.60 06/16$53.35–$77.20$71.90--
$400.00Nov 19$101.00$105.50$103.25$106.85 06/30$81.25–$106.75$103.25--
$440.00Jul 17$3.10$5.80$4.45$5.00 07/02$1.83–$7.35$4.45--
$440.00Aug 21$20.20$23.60$21.90$25.58 06/30$10.65–$23.95$21.90--
$440.00Oct 16$31.10$34.40$32.75$19.20 06/17$18.70–$34.35$31.10--
$440.00Dec 18$43.50$47.10$45.30$41.00 06/29$29.75–$47.75$43.50--
$390.00Jul 17$31.20$34.40$32.80$17.43 06/23$13.05–$38.10$31.20--
$390.00Aug 21$46.40$49.60$48.00$39.67 07/02$27.60–$51.45$46.40--
$390.00Oct 16$56.40$59.50$57.95$23.80 05/12$37.25–$61.15$56.40--
$390.00Nov 20$64.40$68.00$66.20$56.90 06/05$45.00–$69.35$64.40--
$390.00Jan 15$71.30$75.20$73.25$55.20 06/16$52.05–$76.70$71.30--
$390.00Nov 19$106.00$110.50$108.25$93.16 06/04$85.50–$111.75$106.00--
$450.00Jul 17$2.10$3.70$2.90$4.45 07/01$1.60–$4.85$2.90--
$450.00Aug 21$16.50$20.00$18.25$16.20 07/02$8.70–$20.45$16.50--
$450.00Oct 16$27.20$30.50$28.85$14.30 06/18$16.05–$30.50$27.20--
$450.00Nov 20$35.50$39.20$37.35$32.30 06/29$23.05–$39.45$35.50--
$450.00Dec 18$39.50$42.90$41.20$24.95 05/19$26.70–$43.70$39.50--
$450.00Jan 15$42.60$45.90$44.25$40.20 06/29$29.65–$47.10$42.60--
$450.00May 21$60.00$64.00$62.00$55.09 07/02$44.75–$64.75$60.00--
$450.00Nov 19$79.00$84.00$81.50$59.50 06/18$62.50–$84.50$79.00--
$380.00Jul 17$40.10$43.40$41.75$35.89 06/30$18.00–$46.80$40.10--
$380.00Aug 21$53.30$56.50$54.90$50.00 06/29$32.75–$58.75$53.30--
$380.00Oct 16$62.70$66.30$64.50$41.09 05/19$41.85–$67.80$62.70--
$380.00Dec 18$74.20$77.90$76.05$56.70 06/16$53.60–$79.45$74.20--
$380.00Jan 15$77.30$81.00$79.15$54.55 05/19$56.90–$82.60$77.30--
$380.00Nov 19$111.00$116.00$113.50$100.00 06/05$90.00–$116.75$111.00--
$460.00Jul 17$1.15$3.70$2.42$3.60 06/30$1.35–$3.73$2.42--
$460.00Aug 21$13.30$16.70$15.00$13.25 07/01$7.05–$16.90$13.30--
$460.00Oct 16$23.70$27.00$25.35$20.61 06/29$13.75–$26.70$23.70--
$460.00Dec 18$35.80$39.30$37.55$34.30 06/29$23.90–$39.75$35.80--
$460.00Jan 15$38.90$42.70$40.80$33.50 06/10$26.75–$43.00$38.90--
$370.00Jul 17$49.10$52.50$50.80$49.21 07/02$24.30–$56.35$49.21--
$370.00Aug 21$60.50$63.90$62.20$35.70 06/18$38.30–$66.30$60.50--
$370.00Oct 16$69.70$73.00$71.35$31.90 05/12$47.20–$74.40$69.70--
$370.00Jan 15$83.50$87.20$85.35$57.70 06/18$61.75–$88.65$83.50--
$470.00Jul 17$0.60$3.30$1.95$1.34 06/30$1.27–$2.85$1.34--
$470.00Aug 21$10.50$14.00$12.25$11.60 06/08$5.65–$13.90$11.60--
$470.00Oct 16$20.50$23.80$22.15$15.40 06/09$11.70–$23.30$20.50--
$470.00Dec 18$31.90$35.80$33.85$21.50 06/22$21.45–$36.10$31.90--
$360.00Jul 17$58.60$62.10$60.35$34.80 06/22$31.40–$65.70$58.60--
$360.00Aug 21$68.20$72.00$70.10$63.28 06/30$44.55–$74.00$68.20--
$360.00Oct 16$76.50$80.00$78.25$52.80 05/18$53.00–$81.90$76.50--
$360.00Dec 18$87.40$90.80$89.10$80.12 07/02$64.30–$92.65$87.40--
$360.00Nov 19$121.50$126.50$124.00$106.00 06/15$99.50–$127.75$121.50--
$480.00Jul 17$0.00$2.90$1.45$0.50 06/23$1.13–$2.15$0.50--
$480.00Aug 21$8.20$12.00$10.10$10.70 07/01$4.45–$11.60$10.10--
$480.00Oct 16$17.60$20.90$19.25$11.10 05/19$10.05–$20.30$17.60--
$480.00Jan 15$32.10$35.30$33.70$26.26 05/26$21.95–$36.15$32.10--
$350.00Jul 17$68.40$71.80$70.10$47.50 06/24$39.80–$75.65$68.40--
$350.00Aug 21$76.40$79.60$78.00$72.80 06/29$51.15–$82.40$76.40--
$350.00Oct 16$83.90$87.50$85.70$44.50 05/11$59.40–$89.50$83.90--
$350.00Dec 18$94.40$98.00$96.20$86.05 07/02$70.20–$99.70$94.40--
$490.00Jul 17$0.00$2.65$1.33$0.55 07/01$1.18–$1.60$0.55--
$490.00Aug 21$6.20$9.90$8.05$10.50 06/30$3.45–$9.40$8.05--
$490.00Oct 16$15.00$18.30$16.65$12.83 06/29$8.55–$17.60$15.00--
$490.00Dec 18$26.40$29.60$28.00$23.20 07/02$17.15–$29.45$26.40--
$490.00Jan 15$29.00$32.10$30.55$22.70 06/23$19.95–$32.80$29.00--
$340.00Jul 17$78.20$81.60$79.90$60.50 06/29$48.40–$85.35$78.20--
$340.00Aug 21$84.70$88.10$86.40$26.70 05/06$58.25–$91.00$84.70--
$340.00Dec 18$101.70$105.00$103.35$65.70 05/18$76.30–$107.15$101.70--
$340.00Nov 19$133.50$138.00$135.75$128.90 06/03$109.75–$139.75$133.50--
$500.00Jul 17$0.00$0.65$0.33$0.40 07/01$0.33–$1.45$0.333
$500.00Aug 21$4.70$8.30$6.50$6.11 06/05$2.58–$7.80$6.11--
$500.00Oct 16$12.60$16.00$14.30$13.91 06/30$7.10–$15.25$13.91--
$500.00Nov 20$19.70$23.70$21.70$17.40 06/10$12.40–$23.15$19.70--
$500.00Dec 18$23.50$26.90$25.20$25.80 07/01$15.55–$27.05$25.20--
$500.00Jan 15$26.20$29.50$27.85$24.00 06/02$17.90–$29.85$26.20--
$330.00Jul 17$88.20$91.50$89.85$66.40 06/26$57.50–$95.25$88.20--
$330.00Aug 21$93.40$96.90$95.15$69.00 05/29$65.70–$99.95$93.40--
$330.00Oct 16$99.70$103.50$101.60$73.10 05/19$73.10–$106.00$99.70--
$330.00Nov 20$105.90$109.00$107.45$75.35 05/19$79.15–$111.65$105.90--
$330.00Dec 18$108.90$112.50$110.70$107.90 06/30$82.75–$114.75$108.90--
$320.00Aug 21$102.40$105.80$104.10$75.20 06/25$73.70–$109.25$102.40--
$320.00Dec 18$117.00$120.00$118.50$100.01 06/15$89.60–$122.70$117.00--
$310.00Jul 17$108.00$111.40$109.70$77.00 06/25$76.45–$115.10$108.00--
$310.00Aug 21$111.50$115.00$113.25$86.50 06/18$82.10–$118.35$111.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$11.20$13.70$12.45$16.55 07/02$11.15–$39.05$12.45--
$420.00Aug 21$28.10$31.10$29.60$27.93 06/30$26.80–$49.60$28.10--
$420.00Oct 16$36.40$39.70$38.05$56.40 06/17$34.65–$55.95$38.05--
$410.00Jul 17$7.10$9.50$8.30$9.73 07/02$7.25–$31.60$8.30623
$410.00Aug 21$23.30$26.40$24.85$27.20 07/02$22.35–$42.90$24.85--
$410.00Oct 16$31.40$34.80$33.10$31.40 07/01$30.00–$49.65$31.40--
$410.00Nov 20$38.30$41.80$40.05$48.30 05/26$37.20–$55.65$40.05--
$430.00Aug 21$33.30$36.50$34.90$32.60 07/01$31.40–$56.55$33.30--
$430.00Nov 20$48.50$51.90$50.20$68.50 06/17$47.25–$68.30$50.20--
$430.00Jan 15$53.20$57.10$55.15$60.34 07/02$52.55–$73.00$55.15--
$430.00Nov 19$76.50$81.50$79.00$86.18 05/26$77.00–$93.50$79.00--
$400.00Jul 17$4.30$6.40$5.35$9.51 07/02$5.25–$24.40$5.3513
$400.00Aug 21$19.10$22.10$20.60$34.30 06/26$18.35–$37.00$20.60--
$400.00Nov 20$33.70$37.20$35.45$49.60 06/17$32.85–$49.85$35.45--
$400.00Dec 18$36.70$39.90$38.30$36.70 06/30$36.00–$52.55$36.70--
$400.00Jan 15$38.70$42.20$40.45$53.03 06/22$38.00–$54.60$40.45--
$440.00Jul 17$23.40$27.00$25.20$55.50 06/25$22.10–$56.65$25.20--
$440.00Aug 21$39.10$42.30$40.70$63.30 06/25$37.55–$64.20$40.70--
$440.00Oct 16$47.10$50.80$48.95$64.60 06/16$45.45–$69.65$48.95--
$440.00Jan 15$59.00$62.70$60.85$81.50 05/18$58.10–$79.65$60.85--
$390.00Jul 17$1.80$4.20$3.00$3.77 07/01$3.00–$18.65$3.00--
$390.00Aug 21$15.40$18.30$16.85$28.50 06/26$15.00–$31.45$16.8526
$390.00Oct 16$23.00$26.30$24.65$31.50 06/04$22.20–$38.25$24.65--
$390.00Dec 18$32.40$35.70$34.05$45.37 06/22$31.80–$47.30$34.05--
$390.00Jan 15$34.40$37.70$36.05$45.31 06/26$34.05–$49.35$36.05--
$450.00Aug 21$45.60$48.40$47.00$60.50 06/04$43.60–$72.15$47.00--
$380.00Jul 17$1.50$2.75$2.13$4.30 07/02$2.13–$14.55$2.13--
$380.00Aug 21$12.40$15.10$13.75$14.00 07/02$12.05–$26.70$13.753
$380.00Oct 16$19.50$22.80$21.15$23.77 06/29$18.80–$33.30$21.15--
$380.00Nov 20$25.70$29.00$27.35$33.20 05/26$25.35–$39.50$27.35--
$380.00Dec 18$28.50$31.90$30.20$27.90 06/30$28.25–$42.10$28.50--
$380.00Jan 15$30.40$33.90$32.15$43.30 06/22$29.85–$44.20$32.15--
$460.00Jul 17$40.50$44.00$42.25$51.00 07/02$37.95–$75.60$42.25--
$460.00Aug 21$52.50$55.20$53.85$80.30 06/17$50.40–$80.35$53.85--
$370.00Jul 17$0.05$3.20$1.63$1.64 07/01$1.63–$11.25$1.63--
$370.00Aug 21$9.40$12.30$10.85$19.80 06/24$9.85–$22.50$10.85--
$370.00Oct 16$16.20$19.70$17.95$25.02 06/26$15.85–$28.90$17.95--
$370.00Nov 20$22.30$25.60$23.95$22.70 06/30$22.10–$34.65$22.70--
$470.00Aug 21$60.00$63.00$61.50$75.10 06/04$57.70–$88.95$61.50--
$360.00Jul 17$0.00$2.70$1.35$0.33 07/02$0.98–$8.35$0.33--
$360.00Aug 21$7.20$10.80$9.00$11.22 06/30$7.85–$18.85$9.00--
$360.00Oct 16$13.40$16.90$15.15$25.12 06/09$13.60–$24.85$15.15--
$360.00Dec 18$21.60$25.30$23.45$21.65 06/30$21.85–$33.05$21.65--
$480.00Jul 17$59.50$62.90$61.20$64.00 07/01$56.20–$95.35$61.20--
$480.00Jan 15$84.00$87.90$85.95$105.10 06/23$82.70–$109.20$85.95--
$350.00Jul 17$0.00$1.45$0.73$0.73 07/02$0.73–$5.95$0.73--
$350.00Aug 21$5.30$8.30$6.80$12.60 06/26$6.35–$15.55$6.80--
$350.00Oct 16$11.10$14.50$12.80$12.50 06/30$11.25–$21.25$12.50--
$350.00Nov 20$16.20$19.80$18.00$25.90 06/17$16.55–$26.40$18.00--
$350.00Aug 20$34.50$39.00$36.75$35.47 07/01$35.25–$46.00$35.47--
$350.00Nov 19$39.50$44.00$41.75$45.10 06/03$40.25–$50.75$41.75--
$490.00Jul 17$69.30$72.70$71.00$68.60 06/30$65.95–$105.35$69.30--
$490.00Aug 21$75.20$78.80$77.00$90.90 06/04$73.05–$106.90$77.00--
$490.00Jan 15$91.70$94.90$93.30$112.80 06/23$89.60–$116.95$93.30--
$340.00Jul 17$0.00$2.30$1.15$1.40 07/01$0.83–$4.35$1.15--
$340.00Aug 21$3.80$7.30$5.55$5.40 07/01$4.90–$12.70$5.40101
$340.00Nov 20$13.70$17.40$15.55$21.80 06/26$14.10–$22.95$15.55--
$340.00Dec 18$15.60$19.90$17.75$22.49 05/22$16.55–$25.50$17.75--
$340.00Nov 19$35.90$40.50$38.20$43.10 05/18$36.50–$46.25$38.20--
$500.00Jul 17$79.20$82.60$80.90$101.50 06/29$75.85–$115.35$80.90--
$500.00Aug 21$83.60$87.20$85.40$114.00 06/11$81.60–$116.05$85.40--
$330.00Jul 17$0.00$2.20$1.10$1.30 06/26$0.50–$3.08$1.10--
$330.00Aug 21$2.65$6.10$4.38$4.00 06/30$3.43–$10.00$4.00300
$330.00Nov 20$11.50$15.00$13.25$17.90 06/08$12.05–$20.00$13.25--
$510.00Jul 17$89.10$92.50$90.80$114.50 06/10$85.85–$125.35$90.80--
$510.00Aug 21$92.50$95.90$94.20$112.50 06/29$89.90–$125.85$94.20--
$320.00Jul 17$0.00$2.15$1.08$1.17 07/01$0.63–$2.40$1.08--
$320.00Aug 21$1.70$4.90$3.30$4.00 06/29$3.03–$8.00$3.30--
$320.00Dec 18$11.20$15.00$13.10$29.32 05/06$12.35–$19.20$13.10--
$320.00Feb 19$15.40$19.20$17.30$18.70 06/29$16.30–$24.20$17.30--
$520.00Aug 21$101.30$104.90$103.10$122.00 06/29$98.85–$135.55$103.10--
$520.00Nov 20$110.50$114.20$112.35$135.30 06/12$107.85–$139.55$112.35--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.80$0.75--
$310.00Aug 21$0.90$4.00$2.45$5.70 06/25$2.35–$6.10$2.45--
$310.00Oct 16$4.30$7.80$6.05$13.10 05/14$5.30–$10.60$6.05--
$300.00Aug 21$0.35$3.60$1.98$4.00 06/18$1.88–$4.75$1.98--
$300.00Oct 16$3.20$6.70$4.95$6.00 06/29$4.25–$8.65$4.95--
$300.00Dec 18$7.70$11.50$9.60$13.80 05/18$9.15–$13.95$9.60--
$300.00May 21$15.00$19.50$17.25$24.51 06/18$16.75–$23.05$17.25--
$300.00Aug 20$19.00$24.00$21.50$20.67 07/01$20.75–$27.25$20.67--
$300.00Nov 19$23.00$27.50$25.25$29.20 06/05$24.50–$31.25$25.25--
$540.00Aug 21$120.00$123.50$121.75$152.00 06/11$117.25–$155.35$121.75--
$290.00Jul 17$0.00$2.90$1.45$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$3.30$1.65$2.05 06/29$1.60–$3.60$1.65--
$290.00Oct 16$1.55$5.70$3.63$10.44 05/12$3.08–$6.95$3.63--
$290.00Dec 18$6.80$10.40$8.60$11.10 05/18$7.65–$11.95$8.60--
$290.00Jan 15$7.40$10.80$9.10$10.80 06/02$8.20–$13.25$9.10--
$280.00Aug 21$0.00$2.90$1.45$2.45 06/25$1.45–$2.60$1.45--
$280.00Dec 18$5.40$9.00$7.20$6.60 05/22$6.50–$9.90$6.60--
$280.00Jan 15$6.00$9.40$7.70$10.11 06/12$7.10–$11.30$7.70--
$280.00May 21$11.00$15.20$13.10$12.80 07/01$12.50–$17.50$12.80--
$270.00Jul 17$0.00$2.85$1.43$1.25 05/14$1.08–$1.43$1.25--
$270.00Aug 21$0.00$2.65$1.33$1.65 06/26$1.33–$2.15$1.33--
$270.00Oct 16$0.95$4.00$2.48$3.88 06/25$2.13–$4.40$2.48--
$270.00Dec 18$4.30$7.90$6.10$5.20 06/30$5.20–$8.20$5.20--
$270.00May 21$9.00$13.40$11.20$11.00 05/22$10.85–$15.05$11.00--
$260.00Aug 21$0.00$2.45$1.23$1.40 06/25$1.23–$1.75$1.23--
$260.00Oct 16$0.35$3.60$1.98$3.17 06/25$1.73–$3.50$1.98--
$260.00Dec 18$3.30$6.80$5.05$4.30 06/30$4.53–$6.90$4.30--
$260.00May 21$8.30$12.50$10.40$11.13 05/22$9.40–$13.05$10.40--

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 61
Total Puts 52
Put/Call Ratio 0.85
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 633
Total Puts 3,543
Average Put/Call Ratio 3.12
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