Tour v297
FFIV
F5 INC
$417.11 -0.46%
(7/6 18:27) ◀
|
Tuesday, July 7, 2026 (6:29pm)
January 2026
|
▶ (7/8 18:30)
◀ 7/7 18:29 ▶

Option Volume

Detail
ℹ
Current (07/07) 150
Calls: 147 (98%)
Puts: 3 (2%)
Prior (07/06) 113
Calls: 61 (54%)
Puts: 52 (46%)
Current vs Prior +32.74%
Calls: +140.98% (Calls)
Puts: -94.23% (Puts)
Prior 7-Day Total 3,981
Calls: 642 (16%)
Puts: 3,339 (84%)
Prior 7-Day Average 568
Calls: 91 (16%)
Puts: 477 (84%)
Current vs Prior 7-Day Avg -73.62%
Calls: +60.28%
Puts: -99.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $530.2K
Calls: $526.8K (99%)
Puts: $3.4K (1%)
Prior (07/06) $176.4K
Calls: $146.8K (83%)
Puts: $29.6K (17%)
Current vs Prior +200.52%
Calls: +258.88%
Puts: -88.61%
Prior 7-Day Total $4.30M
Calls: $1.78M (41%)
Puts: $2.52M (59%)
Prior 7-Day Average $614.6K
Calls: $254.4K (41%)
Puts: $360.2K (59%)
Current vs Prior 7-Day Avg -13.73%
Calls: +107.08%
Puts: -99.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.02
Prior (07/06) 0.85
Current vs Prior -97.61%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg -99.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 495
Calls: 318 (64%)
Puts: 177 (36%)
Prior (07/06) 1,513
Calls: 447 (30%)
Puts: 1,066 (70%)
Current vs Prior -67.28%
Prior 7-Day Total 10,244
Calls: 4,541 (44%)
Puts: 5,703 (56%)
Prior 7-Day Average 1,463
Calls: 648 (44%)
Puts: 814 (56%)
Current vs Prior 7-Day Avg -66.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 15.22%6.82% | 15.22%
Prior 7.22% | 15.62%7.22% | 15.62%
Current vs Prior -5.52% | -2.53%-5.52% | -2.53%
Prior 7-Day Avg 8.06% | 15.73%7.22% | 15.62%
Current vs 7-Day Avg -15.36% | -3.19%-5.52% | -2.53%
Prior 7-Day Eod 7.22% | 15.62%-- | --
Current vs 7-Day Eod -5.52% | -2.53%-- | --
Sentiment BULLISHBULLISH

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 15.06% | 12.30%
Calls: 16.14% | 11.80%
Puts: 13.98% | 12.79%
Current vs 7-Day Avg -8.23% | +10.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($526.8K) vs puts ($3.4K). Massive premium surge with dollar volume up 201% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (147 calls vs 3 puts). P/C ratio dropping 98% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 7.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1786.6089.50$88.053.3%90.96--
$360.00Jul 1756.8060.00$58.405.5%10.96102
$380.00Jul 1738.1041.30$39.708.1%40.8826
$400.00Aug 2138.2041.80$40.009.0%10.63--
$390.00Jul 1729.7032.70$31.209.6%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. 6 found (avg delta 0.81, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1756.8060.00$58.405.5%10.96102
$330.00Jul 1786.6089.50$88.053.3%90.96--
$380.00Jul 1738.1041.30$39.708.1%40.8826
$390.00Jul 1729.7032.70$31.209.6%20.83--
$400.00Aug 2138.2041.80$40.009.0%10.63--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 123, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1714.8017.20$16.0015.0%880.6230
$330.00Jul 1786.6089.50$88.053.3%90.96--
$430.00Jul 175.007.80$6.4043.7%60.35109
$470.00Jul 170.003.10$1.55200.0%50.096
$380.00Jul 1738.1041.30$39.708.1%40.8826
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.001.20$0.60200.0%10.0414
$370.00Jul 170.003.10$1.55200.0%10.09163

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. 5 found (best R:R 21.22, avg 10.49)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$470.00Jul 17$0.90$19.10$0.9021.22$450.90
$440.00$450.00Jul 17$1.18$8.82$1.187.47$441.18
$430.00$440.00Jul 17$2.77$7.23$2.772.61$432.77
$410.00$430.00Jul 17$9.60$10.40$9.601.08$419.60
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$350.00Jul 17$0.95$19.05$0.9520.05$369.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 84.71, avg 12.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$360.00Jul 17$29.65$29.65$0.3584.71$359.65
$360.00$380.00Jul 17$18.70$18.70$1.3014.38$378.70
$380.00$390.00Jul 17$8.50$8.50$1.505.67$388.50
$390.00$410.00Jul 17$15.20$15.20$4.803.17$405.20
$410.00$430.00Jul 17$9.60$9.60$10.400.92$419.60
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$350.00Jul 17$0.95$0.95$19.050.05$369.05

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. 4 found (cheapest 0.74% of stock, avg 1.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Jul 17$1.55$1.55$3.10$366.90$473.10
$450.00$370.00Jul 17$2.45$1.55$4.00$366.00$454.00
$440.00$370.00Jul 17$3.63$1.55$5.18$364.82$445.18
$430.00$370.00Jul 17$6.40$1.55$7.95$362.05$437.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 4.19, avg credit $7.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/370390/410Jul 17$16.15$3.854.19$353.85$406.15
350/370410/430Jul 17$10.55$9.451.12$359.45$420.55
350/370380/390Jul 17$9.45$10.550.90$360.55$389.45
350/370430/440Jul 17$3.72$16.280.23$366.28$433.72
350/370440/450Jul 17$2.13$17.870.12$367.87$442.13
350/370450/470Jul 17$1.85$18.150.10$368.15$451.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.29, cheapest $1.59)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$1.59$8.415.29
$390.00$410.00$430.00Jul 17$5.60$14.402.57
PUTS (0)
No puts found

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 $-0.65, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Jul 17-$0.65$19.35
$390.00$410.001:2Jul 17-$0.80$19.20
$430.00$440.001:2Jul 17-$0.86$9.14
$440.00$450.001:2Jul 17-$1.27$8.73
$330.00$360.001:2Jul 17-$28.75$1.25
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Jul 17$0.35$19.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.20%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Jul 17$5.000.353.1%1.20%4.29%6109
$440.00Jul 17$2.250.235.5%0.54%6.03%218
$450.00Jul 17$0.900.167.9%0.22%8.10%316

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 $360.00 07-17 call last traded $34.80 on 06/22 (now $56.80/$60.00) — try a limit near $56.80. Also watch the $420.00 10-16 call last traded $43.00 on 07/01 (now $38.70/$41.90) — try a limit near $40.30; the $380.00 07-17 call last traded $35.89 on 06/30 (now $38.10/$41.30) — try a limit near $38.10. Most tradeable put: the $370.00 07-17 put last traded $1.64 on 07/01 (now $0.00/$3.10) — try a limit near $1.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$9.00$11.80$10.40$7.69 07/02$3.95–$16.40$9.00--
$420.00Aug 21$27.50$30.40$28.95$32.50 07/01$16.15–$33.10$28.95--
$420.00Oct 16$38.70$41.90$40.30$43.00 07/01$25.00–$43.60$40.3010
$420.00Nov 20$47.10$50.90$49.00$46.40 06/29$32.60–$52.80$47.10--
$420.00Dec 18$51.10$54.80$52.95$48.28 06/29$36.50–$57.05$51.10--
$420.00Jan 15$54.70$58.20$56.45$50.25 07/02$39.75–$60.15$54.70--
$420.00Aug 20$81.50$86.00$83.75$70.00 05/26$64.75–$87.75$81.50--
$420.00Nov 19$91.00$95.50$93.25$86.46 07/02$73.25–$97.25$91.00--
$410.00Jul 17$14.80$17.20$16.00$12.00 07/02$5.85–$22.35$14.8030
$410.00Aug 21$32.50$35.40$33.95$38.95 06/30$19.65–$38.70$33.95--
$410.00Nov 20$52.20$55.90$54.05$50.50 06/02$36.50–$57.95$52.20--
$410.00Jan 15$59.60$63.30$61.45$50.50 05/26$43.65–$65.35$59.60--
$410.00Nov 19$95.50$100.00$97.75$95.00 06/29$77.25–$101.75$95.50--
$430.00Jul 17$5.00$7.80$6.40$4.87 07/02$2.13–$10.90$5.00109
$430.00Aug 21$23.00$26.20$24.60$30.12 06/30$13.30–$28.15$24.60--
$430.00Oct 16$34.00$37.70$35.85$22.00 06/17$21.60–$38.90$34.00--
$430.00Jan 15$50.10$54.00$52.05$41.78 05/26$36.15–$55.55$50.10--
$430.00Feb 19$56.30$60.10$58.20$63.90 06/30$41.80–$61.90$58.20--
$400.00Jul 17$21.60$24.80$23.20$31.59 06/30$8.95–$29.70$23.20--
$400.00Aug 21$38.20$41.80$40.00$33.30 07/02$23.30–$45.15$38.20--
$400.00Oct 16$48.80$52.60$50.70$34.45 06/25$32.85–$54.70$48.80--
$400.00Nov 20$58.30$61.20$59.75$53.16 06/02$40.40–$63.50$58.30--
$400.00Dec 18$61.30$65.10$63.20$45.71 06/24$44.45–$67.60$61.30--
$400.00Jan 15$65.00$68.50$66.75$53.00 06/01$47.80–$70.80$65.00--
$400.00Feb 19$71.00$74.70$72.85$56.60 06/16$53.35–$77.20$71.00--
$400.00Nov 19$100.00$104.50$102.25$106.85 06/30$81.25–$106.75$102.25--
$440.00Jul 17$2.25$5.00$3.63$5.00 07/02$1.83–$7.35$3.6318
$440.00Aug 21$19.00$22.30$20.65$25.58 06/30$10.65–$23.95$20.65--
$440.00Oct 16$29.90$33.50$31.70$19.20 06/17$18.70–$34.35$29.90--
$440.00Dec 18$42.10$46.00$44.05$41.00 06/29$29.75–$47.75$42.10--
$390.00Jul 17$29.70$32.70$31.20$17.43 06/23$13.05–$38.10$29.70--
$390.00Aug 21$44.70$48.10$46.40$39.67 07/02$27.60–$51.45$44.70--
$390.00Oct 16$54.60$58.30$56.45$23.80 05/12$37.25–$61.15$54.60--
$390.00Nov 20$63.20$66.90$65.05$56.90 06/05$45.00–$69.35$63.20--
$390.00Jan 15$70.40$74.10$72.25$55.20 06/16$52.05–$76.70$70.40--
$390.00Nov 19$105.00$109.50$107.25$93.16 06/04$85.50–$111.75$105.00--
$450.00Jul 17$0.90$4.00$2.45$4.45 07/01$1.60–$4.85$2.4516
$450.00Aug 21$15.50$18.80$17.15$16.20 07/02$8.70–$20.45$16.20--
$450.00Oct 16$26.30$29.50$27.90$14.30 06/18$16.05–$30.50$26.30--
$450.00Nov 20$34.50$38.30$36.40$32.30 06/29$23.05–$39.45$34.50--
$450.00Dec 18$38.50$41.80$40.15$24.95 05/19$26.70–$43.70$38.50--
$450.00Jan 15$41.70$45.60$43.65$40.20 06/29$29.65–$47.10$41.70--
$450.00May 21$59.00$63.50$61.25$55.09 07/02$44.75–$64.75$59.00--
$450.00Nov 19$78.00$83.00$80.50$59.50 06/18$62.50–$84.50$78.00--
$380.00Jul 17$38.10$41.30$39.70$35.89 06/30$18.00–$46.80$38.1026
$380.00Aug 21$51.20$54.80$53.00$50.00 06/29$32.75–$58.75$51.20--
$380.00Oct 16$60.90$64.60$62.75$41.09 05/19$41.85–$67.80$60.90--
$380.00Dec 18$72.80$76.80$74.80$56.70 06/16$53.60–$79.45$72.80--
$380.00Jan 15$76.40$79.90$78.15$54.55 05/19$56.90–$82.60$76.40--
$380.00Nov 19$109.50$114.50$112.00$100.00 06/05$90.00–$116.75$109.50--
$460.00Jul 17$0.10$3.40$1.75$3.60 06/30$1.35–$3.73$1.75--
$460.00Aug 21$12.50$15.90$14.20$13.25 07/01$7.05–$16.90$13.25--
$460.00Oct 16$23.10$26.70$24.90$20.61 06/29$13.75–$26.70$23.10--
$460.00Dec 18$34.30$38.30$36.30$34.30 06/29$23.90–$39.75$34.30--
$460.00Jan 15$37.90$41.70$39.80$33.50 06/10$26.75–$43.00$37.90--
$370.00Jul 17$47.60$50.50$49.05$49.21 07/02$24.30–$56.35$49.05--
$370.00Aug 21$58.40$62.00$60.20$35.70 06/18$38.30–$66.30$58.40--
$370.00Oct 16$67.50$71.10$69.30$31.90 05/12$47.20–$74.40$67.50--
$370.00Jan 15$82.30$85.90$84.10$57.70 06/18$61.75–$88.65$82.30--
$470.00Jul 17$0.00$3.10$1.55$1.34 06/30$1.27–$2.53$1.346
$470.00Aug 21$9.90$13.40$11.65$11.60 06/08$5.65–$13.90$11.60--
$470.00Oct 16$19.60$23.00$21.30$15.40 06/09$11.70–$23.30$19.60--
$470.00Dec 18$30.90$34.90$32.90$21.50 06/22$21.45–$36.10$30.90--
$360.00Jul 17$56.80$60.00$58.40$34.80 06/22$31.40–$65.70$56.80102
$360.00Aug 21$65.80$69.50$67.65$63.28 06/30$44.55–$74.00$65.80--
$360.00Oct 16$74.60$78.20$76.40$52.80 05/18$53.00–$81.90$74.60--
$360.00Dec 18$85.90$89.50$87.70$80.12 07/02$64.30–$92.65$85.90--
$360.00Nov 19$120.50$125.00$122.75$106.00 06/15$99.50–$127.75$120.50--
$480.00Jul 17$0.00$2.90$1.45$0.50 06/23$1.13–$1.95$0.50--
$480.00Aug 21$7.80$11.70$9.75$10.70 07/01$4.45–$11.60$9.75--
$480.00Oct 16$17.00$20.30$18.65$11.10 05/19$10.05–$20.30$17.00--
$480.00Jan 15$31.00$35.00$33.00$26.26 05/26$21.95–$36.15$31.00--
$350.00Jul 17$66.90$69.80$68.35$47.50 06/24$39.80–$75.65$66.90--
$350.00Aug 21$73.70$77.50$75.60$72.80 06/29$51.15–$82.40$73.70--
$350.00Oct 16$81.80$85.70$83.75$44.50 05/11$59.40–$89.50$81.80--
$350.00Dec 18$92.40$96.50$94.45$86.05 07/02$70.20–$99.70$92.40--
$490.00Jul 17$0.00$1.45$0.73$0.55 07/01$0.73–$1.60$0.55--
$490.00Aug 21$6.20$9.80$8.00$10.50 06/30$3.45–$9.40$8.00--
$490.00Oct 16$14.50$18.60$16.55$12.83 06/29$8.55–$17.60$14.50--
$490.00Dec 18$24.90$28.80$26.85$23.20 07/02$17.15–$29.45$24.90--
$490.00Jan 15$27.90$32.10$30.00$22.70 06/23$19.95–$32.80$27.90--
$340.00Jul 17$76.50$79.60$78.05$60.50 06/29$48.40–$85.35$76.50--
$340.00Aug 21$82.10$86.10$84.10$26.70 05/06$58.25–$91.00$82.10--
$340.00Dec 18$99.60$103.50$101.55$65.70 05/18$76.30–$107.15$99.60--
$340.00Nov 19$132.00$136.50$134.25$128.90 06/03$109.75–$139.75$132.00--
$500.00Jul 17$0.00$2.40$1.20$0.40 07/01$0.33–$1.38$0.40--
$500.00Aug 21$4.50$8.40$6.45$6.11 06/05$2.58–$7.80$6.11--
$500.00Oct 16$12.70$15.70$14.20$13.91 06/30$7.10–$15.25$13.91--
$500.00Nov 20$19.20$23.40$21.30$17.40 06/10$12.40–$23.15$19.20--
$500.00Dec 18$22.40$26.30$24.35$25.80 07/01$15.55–$27.05$24.35--
$500.00Jan 15$25.40$29.30$27.35$24.00 06/02$17.90–$29.85$25.40--
$330.00Jul 17$86.60$89.50$88.05$66.40 06/26$57.50–$95.25$86.60--
$330.00Aug 21$91.00$94.80$92.90$69.00 05/29$65.70–$99.95$91.00--
$330.00Oct 16$97.80$101.50$99.65$73.10 05/19$73.10–$106.00$97.80--
$330.00Nov 20$104.20$107.50$105.85$75.35 05/19$79.15–$111.65$104.20--
$330.00Dec 18$107.10$111.00$109.05$107.90 06/30$82.75–$114.75$107.90--
$320.00Aug 21$99.80$103.70$101.75$75.20 06/25$73.70–$109.25$99.80--
$320.00Dec 18$114.80$118.50$116.65$100.01 06/15$89.60–$122.70$114.80--
$310.00Jul 17$105.90$109.50$107.70$77.00 06/25$76.45–$115.10$105.90--
$310.00Aug 21$109.00$113.00$111.00$86.50 06/18$82.10–$118.35$109.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$11.00$13.90$12.45$16.55 07/02$11.15–$39.05$12.45--
$420.00Aug 21$28.10$31.00$29.55$27.93 06/30$26.80–$49.60$28.10--
$420.00Oct 16$36.50$40.00$38.25$56.40 06/17$34.65–$55.95$38.25--
$410.00Jul 17$6.60$9.40$8.00$9.73 07/02$7.25–$31.60$8.00--
$410.00Aug 21$23.20$26.10$24.65$27.20 07/02$22.35–$42.90$24.65--
$410.00Oct 16$31.60$35.10$33.35$31.40 07/01$30.00–$49.65$31.60--
$410.00Nov 20$38.80$42.50$40.65$48.30 05/26$37.20–$55.65$40.65--
$430.00Aug 21$33.50$36.50$35.00$32.60 07/01$31.40–$56.55$33.50--
$430.00Nov 20$49.20$52.80$51.00$68.50 06/17$47.25–$68.30$51.00--
$430.00Jan 15$54.00$57.90$55.95$60.34 07/02$52.55–$73.00$55.95--
$430.00Nov 19$77.00$82.00$79.50$86.18 05/26$77.00–$93.50$79.50--
$400.00Jul 17$3.50$6.20$4.85$9.51 07/02$4.85–$24.40$4.85--
$400.00Aug 21$18.50$21.80$20.15$34.30 06/26$18.35–$37.00$20.15--
$400.00Nov 20$34.30$37.80$36.05$49.60 06/17$32.85–$49.85$36.05--
$400.00Dec 18$37.00$40.50$38.75$36.70 06/30$36.00–$52.55$37.00--
$400.00Jan 15$39.00$43.00$41.00$53.03 06/22$38.00–$54.60$41.00--
$440.00Jul 17$24.40$27.80$26.10$55.50 06/25$22.10–$56.65$26.10--
$440.00Aug 21$39.50$42.50$41.00$63.30 06/25$37.55–$64.20$41.00--
$440.00Oct 16$48.00$51.80$49.90$64.60 06/16$45.45–$69.65$49.90--
$440.00Jan 15$59.70$63.40$61.55$81.50 05/18$58.10–$79.65$61.55--
$390.00Jul 17$1.05$4.70$2.88$3.77 07/01$2.88–$18.65$2.88--
$390.00Aug 21$15.20$18.00$16.60$28.50 06/26$15.00–$31.45$16.60--
$390.00Oct 16$22.90$26.50$24.70$31.50 06/04$22.20–$38.25$24.70--
$390.00Dec 18$32.60$36.60$34.60$45.37 06/22$31.80–$47.30$34.60--
$390.00Jan 15$34.40$38.50$36.45$45.31 06/26$34.05–$49.35$36.45--
$450.00Aug 21$46.00$49.70$47.85$60.50 06/04$43.60–$72.15$47.85--
$380.00Jul 17$0.45$3.70$2.08$4.30 07/02$2.08–$14.55$2.08--
$380.00Aug 21$12.00$14.70$13.35$14.00 07/02$12.05–$26.70$13.35--
$380.00Oct 16$19.30$22.80$21.05$23.77 06/29$18.80–$33.30$21.05--
$380.00Nov 20$26.20$29.70$27.95$33.20 05/26$25.35–$39.50$27.95--
$380.00Dec 18$28.90$32.50$30.70$27.90 06/30$28.25–$42.10$28.90--
$380.00Jan 15$30.30$34.70$32.50$43.30 06/22$29.85–$44.20$32.50--
$460.00Jul 17$42.00$45.40$43.70$51.00 07/02$37.95–$75.60$43.70--
$460.00Aug 21$53.10$56.80$54.95$80.30 06/17$50.40–$80.35$54.95--
$370.00Jul 17$0.00$3.10$1.55$1.64 07/01$1.55–$11.25$1.55163
$370.00Aug 21$8.90$12.60$10.75$19.80 06/24$9.85–$22.50$10.75--
$370.00Oct 16$16.00$19.70$17.85$25.02 06/26$15.85–$28.90$17.85--
$370.00Nov 20$22.70$26.10$24.40$22.70 06/30$22.10–$34.65$22.70--
$470.00Aug 21$60.60$64.30$62.45$75.10 06/04$57.70–$88.95$62.45--
$360.00Jul 17$0.00$1.10$0.55$0.33 07/02$0.55–$8.35$0.33--
$360.00Aug 21$6.70$10.50$8.60$11.22 06/30$7.85–$18.85$8.60--
$360.00Oct 16$13.10$16.70$14.90$25.12 06/09$13.60–$24.85$14.90--
$360.00Dec 18$22.00$25.50$23.75$21.65 06/30$21.85–$33.05$22.00--
$480.00Jul 17$61.30$64.30$62.80$64.00 07/01$56.20–$95.35$62.80--
$480.00Jan 15$85.00$88.90$86.95$105.10 06/23$82.70–$109.20$86.95--
$350.00Jul 17$0.00$1.20$0.60$0.73 07/02$0.60–$5.95$0.6014
$350.00Aug 21$4.90$8.40$6.65$12.60 06/26$6.35–$15.55$6.65--
$350.00Oct 16$10.70$14.30$12.50$12.50 06/30$11.25–$21.25$12.50--
$350.00Nov 20$16.40$20.00$18.20$25.90 06/17$16.55–$26.40$18.20--
$350.00Aug 20$34.50$39.50$37.00$35.47 07/01$35.25–$46.00$35.47--
$350.00Nov 19$39.50$44.50$42.00$45.10 06/03$40.25–$50.75$42.00--
$490.00Jul 17$71.00$74.90$72.95$68.60 06/30$65.95–$105.35$71.00--
$490.00Aug 21$77.00$81.00$79.00$90.90 06/04$73.05–$106.90$79.00--
$490.00Jan 15$92.10$95.80$93.95$112.80 06/23$89.60–$116.95$93.95--
$340.00Jul 17$0.00$1.15$0.57$1.40 07/01$0.57–$4.35$0.57--
$340.00Aug 21$3.30$6.80$5.05$5.40 07/01$4.90–$12.70$5.05--
$340.00Nov 20$13.90$17.50$15.70$21.80 06/26$14.10–$22.95$15.70--
$340.00Dec 18$15.80$20.00$17.90$22.49 05/22$16.55–$25.50$17.90--
$340.00Nov 19$36.00$40.50$38.25$43.10 05/18$36.50–$46.25$38.25--
$500.00Jul 17$80.90$84.60$82.75$101.50 06/29$75.85–$115.35$82.75--
$500.00Aug 21$85.50$89.40$87.45$114.00 06/11$81.60–$116.05$87.45--
$330.00Jul 17$0.00$2.20$1.10$1.30 06/26$0.50–$3.08$1.10--
$330.00Aug 21$2.30$5.60$3.95$4.00 06/30$3.43–$10.00$3.95--
$330.00Nov 20$11.30$15.00$13.15$17.90 06/08$12.05–$20.00$13.15--
$510.00Jul 17$90.90$94.70$92.80$114.50 06/10$85.85–$125.35$92.80--
$510.00Aug 21$94.40$98.30$96.35$112.50 06/29$89.90–$125.85$96.35--
$320.00Jul 17$0.00$2.20$1.10$1.17 07/01$0.63–$2.40$1.10--
$320.00Aug 21$1.45$4.70$3.08$4.00 06/29$3.03–$8.00$3.08--
$320.00Dec 18$11.20$15.30$13.25$29.32 05/06$12.35–$19.20$13.25--
$320.00Feb 19$15.40$19.50$17.45$18.70 06/29$16.30–$24.20$17.45--
$520.00Aug 21$103.50$107.10$105.30$122.00 06/29$98.85–$135.55$105.30--
$520.00Nov 20$111.90$115.80$113.85$135.30 06/12$107.85–$139.55$113.85--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.80$0.75--
$310.00Aug 21$0.70$3.90$2.30$5.70 06/25$2.30–$6.10$2.30--
$310.00Oct 16$4.00$7.40$5.70$13.10 05/14$5.30–$10.60$5.70--
$300.00Aug 21$0.20$3.50$1.85$4.00 06/18$1.85–$4.75$1.85--
$300.00Oct 16$2.95$6.30$4.63$6.00 06/29$4.25–$8.65$4.63--
$300.00Dec 18$7.60$11.50$9.55$13.80 05/18$9.15–$13.95$9.55--
$300.00May 21$15.00$20.00$17.50$24.51 06/18$16.75–$23.05$17.50--
$300.00Aug 20$19.00$24.00$21.50$20.67 07/01$20.75–$27.25$20.67--
$300.00Nov 19$23.00$28.00$25.50$29.20 06/05$24.50–$31.25$25.50--
$540.00Aug 21$122.10$126.10$124.10$152.00 06/11$117.25–$155.35$124.10--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$3.10$1.55$2.05 06/29$1.55–$3.60$1.55--
$290.00Oct 16$1.30$5.40$3.35$10.44 05/12$3.08–$6.95$3.35--
$290.00Dec 18$6.00$9.90$7.95$11.10 05/18$7.65–$11.95$7.95--
$290.00Jan 15$6.80$11.00$8.90$10.80 06/02$8.20–$13.25$8.90--
$280.00Aug 21$0.00$2.80$1.40$2.45 06/25$1.40–$2.60$1.40--
$280.00Dec 18$4.70$8.60$6.65$6.60 05/22$6.50–$9.90$6.60--
$280.00Jan 15$5.30$9.30$7.30$10.11 06/12$7.10–$11.30$7.30--
$280.00May 21$11.00$15.30$13.15$12.80 07/01$12.50–$17.50$12.80--
$270.00Jul 17$0.00$2.15$1.08$1.25 05/14$1.08–$1.43$1.08--
$270.00Aug 21$0.00$2.60$1.30$1.65 06/26$1.30–$2.15$1.30--
$270.00Oct 16$0.75$3.90$2.33$3.88 06/25$2.13–$4.40$2.33--
$270.00Dec 18$3.50$7.50$5.50$5.20 06/30$5.20–$8.20$5.20--
$270.00May 21$9.00$13.50$11.25$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$0.25$3.60$1.93$3.17 06/25$1.73–$3.50$1.93--
$260.00Dec 18$2.45$6.50$4.47$4.30 06/30$4.47–$6.90$4.30--
$260.00May 21$7.50$11.90$9.70$11.13 05/22$9.40–$13.05$9.70--

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 147
Total Puts 3
Put/Call Ratio 0.02
Net Difference 144

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 642
Total Puts 3,339
Average Put/Call Ratio 2.54
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