Tour v303
FFIV
F5 INC
$419.14 +0.49%
(7/7 18:29) ◀
|
Wednesday, July 8, 2026 (6:30pm)
January 2026
|
▶ (7/9 18:28)
◀ 7/8 18:30 ▶

Option Volume

Detail
ℹ
Current (07/08) 163
Calls: 124 (76%)
Puts: 39 (24%)
Prior (07/07) 150
Calls: 147 (98%)
Puts: 3 (2%)
Current vs Prior +8.67%
Calls: -15.65% (Calls)
Puts: +1200.00% (Puts)
Prior 7-Day Total 3,978
Calls: 775 (19%)
Puts: 3,203 (81%)
Prior 7-Day Average 568
Calls: 110 (19%)
Puts: 457 (81%)
Current vs Prior 7-Day Avg -71.32%
Calls: +12.00%
Puts: -91.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $513.0K
Calls: $447.2K (87%)
Puts: $65.8K (13%)
Prior (07/07) $530.2K
Calls: $526.8K (99%)
Puts: $3.4K (1%)
Current vs Prior -3.24%
Calls: -15.11%
Puts: +1849.69%
Prior 7-Day Total $4.68M
Calls: $2.28M (49%)
Puts: $2.39M (51%)
Prior 7-Day Average $668.0K
Calls: $325.9K (49%)
Puts: $342.1K (51%)
Current vs Prior 7-Day Avg -23.20%
Calls: +37.23%
Puts: -80.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.31
Prior (07/07) 0.02
Current vs Prior +1441.13%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg -82.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 550
Calls: 443 (81%)
Puts: 107 (19%)
Prior (07/07) 495
Calls: 318 (64%)
Puts: 177 (36%)
Current vs Prior +11.11%
Prior 7-Day Total 9,157
Calls: 4,270 (47%)
Puts: 4,887 (53%)
Prior 7-Day Average 1,308
Calls: 610 (47%)
Puts: 698 (53%)
Current vs Prior 7-Day Avg -57.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.37% | 15.21%6.37% | 15.21%
Prior 6.82% | 15.22%6.82% | 15.22%
Current vs Prior -6.61% | -0.09%-6.60% | -0.09%
Prior 7-Day Avg 7.73% | 15.54%7.02% | 15.42%
Current vs 7-Day Avg -17.62% | -2.12%-9.26% | -1.37%
Prior 7-Day Eod 6.82% | 15.22%-- | --
Current vs 7-Day Eod -6.61% | -0.09%-- | --
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 14.47% | 12.98%
Calls: 15.92% | 12.43%
Puts: 13.02% | 13.53%
Current vs 7-Day Avg -4.47% | +4.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($447.2K) vs puts ($65.8K). Extreme bullish P/C ratio of 0.31 - heavy call buying (124 calls vs 39 puts). P/C ratio rising 1441% - increased hedging/bearish positioning. Call-heavy open interest (443 calls vs 107 puts) suggests bullish 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 6 of results (avg 6.6%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 21111.50114.60$113.052.7%40.9513
$370.00Aug 2159.8063.10$61.455.4%60.7916
$390.00Aug 2145.3049.00$47.157.8%40.6911
$400.00Aug 2139.1042.40$40.758.1%20.64--
$390.00Jul 1730.8033.50$32.158.4%10.8623
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2138.6041.40$40.007.0%10.577

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. 10 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 21111.50114.60$113.052.7%40.9513
$390.00Jul 1730.8033.50$32.158.4%10.8623
$370.00Aug 2159.8063.10$61.455.4%60.7916
$390.00Aug 2145.3049.00$47.157.8%40.6911
$410.00Jul 1715.5017.40$16.4511.6%770.66101
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1714.5017.30$15.9017.6%330.64--
$440.00Aug 2138.6041.40$40.007.0%10.577

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 137, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1715.5017.40$16.4511.6%770.66101
$370.00Aug 2159.8063.10$61.455.4%60.7916
$310.00Aug 21111.50114.60$113.052.7%40.9513
$390.00Aug 2145.3049.00$47.157.8%40.6911
$420.00Jul 179.5011.30$10.4017.3%20.51217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1714.5017.30$15.9017.6%330.64--
$400.00Jul 172.304.80$3.5570.4%10.2215
$300.00Aug 210.053.30$1.67194.6%10.04--
$310.00Aug 210.503.70$2.10152.4%10.05--
$440.00Aug 2138.6041.40$40.007.0%10.577

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. 7 found (best R:R 22.26, avg 4.25)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$460.00Aug 21$15.35$24.65$15.351.61$435.35
$400.00$420.00Aug 21$10.95$9.05$10.950.83$410.95
$410.00$420.00Jul 17$6.05$3.95$6.050.65$416.05
$390.00$400.00Aug 21$6.40$3.60$6.400.56$396.40
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.43$9.57$0.4322.26$309.57
$440.00$310.00Aug 21$37.90$92.10$37.902.43$402.10
$430.00$400.00Jul 17$12.35$17.65$12.351.43$417.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.14, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$370.00Aug 21$51.60$51.60$8.406.14$361.60
$390.00$410.00Jul 17$15.70$15.70$4.303.65$405.70
$370.00$390.00Aug 21$14.30$14.30$5.702.51$384.30
$390.00$400.00Aug 21$6.40$6.40$3.601.78$396.40
$410.00$420.00Jul 17$6.05$6.05$3.951.53$416.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$400.00Jul 17$12.35$12.35$17.650.70$417.65
$440.00$310.00Aug 21$37.90$37.90$92.100.41$402.10
$310.00$300.00Aug 21$0.43$0.43$9.570.04$309.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $17.20, cheapest $15.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$15.0044.7%50.6%
$420.00Jul 17Aug 21$19.4038.7%48.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 27.47% of stock, avg 27.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$113.05$2.10$115.15$194.85$425.1527.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 3.95% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$310.00Aug 21$14.45$2.10$16.55$293.45$476.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.80, avg credit $12.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310370/390Aug 21$14.73$5.272.80$295.27$384.73
300/310390/400Aug 21$6.83$3.172.15$303.17$396.83
300/310400/420Aug 21$11.38$8.621.32$298.62$411.38
300/310420/460Aug 21$15.78$24.220.65$294.22$435.78

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-9.85, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$370.001:2Aug 21-$9.85$50.15
$390.00$410.001:2Jul 17-$0.75$19.25
$410.00$420.001:2Jul 17-$4.35$5.65
$400.00$420.001:2Aug 21-$18.85$1.15
$420.00$460.001:2Aug 21$0.90$39.10
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$1.24$8.76
$440.00$310.001:2Aug 21$35.80$94.20
$430.00$400.001:2Jul 17$8.80$21.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.68%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$28.000.530.2%6.68%6.89%2--
$460.00Aug 21$12.900.339.8%3.08%12.83%2--
$420.00Jul 17$9.500.510.2%2.27%2.47%2217

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 $310.00 08-21 call last traded $86.50 on 06/18 (now $111.50/$114.60) — try a limit near $111.50. Also watch the $370.00 08-21 call last traded $35.70 on 06/18 (now $59.80/$63.10) — try a limit near $59.80; the $390.00 08-21 call last traded $39.67 on 07/02 (now $45.30/$49.00) — try a limit near $45.30. Most tradeable put: the $440.00 10-16 put last traded $64.60 on 06/16 (now $47.10/$50.30) — try a limit near $48.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$9.50$11.30$10.40$7.69 07/02$3.95–$16.40$9.50217
$420.00Aug 21$28.00$31.60$29.80$32.50 07/01$16.15–$33.10$29.80--
$420.00Oct 16$39.20$42.40$40.80$43.00 07/01$25.00–$43.60$40.80--
$420.00Nov 20$48.10$52.00$50.05$46.40 06/29$32.60–$52.80$48.10--
$420.00Dec 18$52.10$55.90$54.00$48.28 06/29$36.50–$57.05$52.10--
$420.00Jan 15$55.50$59.30$57.40$50.25 07/02$39.75–$60.15$55.50--
$420.00Aug 20$83.00$87.00$85.00$70.00 05/26$64.75–$87.75$83.00--
$420.00Nov 19$92.50$96.50$94.50$86.46 07/02$73.25–$97.25$92.50--
$410.00Jul 17$15.50$17.40$16.45$12.00 07/02$5.85–$22.35$15.50101
$410.00Aug 21$33.10$36.90$35.00$38.95 06/30$19.65–$38.70$35.00--
$410.00Nov 20$53.00$56.80$54.90$50.50 06/02$36.50–$57.95$53.00--
$410.00Jan 15$60.50$64.20$62.35$50.50 05/26$43.65–$65.35$60.50--
$410.00Nov 19$97.00$101.00$99.00$95.00 06/29$77.25–$101.75$97.00--
$430.00Jul 17$5.30$7.10$6.20$4.87 07/02$2.13–$10.90$5.30--
$430.00Aug 21$23.50$26.20$24.85$30.12 06/30$13.30–$28.15$24.85--
$430.00Oct 16$34.50$37.80$36.15$22.00 06/17$21.60–$38.90$34.50--
$430.00Jan 15$50.50$54.70$52.60$41.78 05/26$36.15–$55.55$50.50--
$430.00Feb 19$57.30$60.80$59.05$63.90 06/30$41.80–$61.90$59.05--
$400.00Jul 17$22.20$25.40$23.80$31.59 06/30$8.95–$29.70$23.80--
$400.00Aug 21$39.10$42.40$40.75$33.30 07/02$23.30–$45.15$39.10--
$400.00Oct 16$49.80$53.10$51.45$34.45 06/25$32.85–$54.70$49.80--
$400.00Nov 20$58.30$62.40$60.35$53.16 06/02$40.40–$63.50$58.30--
$400.00Dec 18$62.30$66.30$64.30$45.71 06/24$44.45–$67.60$62.30--
$400.00Jan 15$65.80$69.60$67.70$53.00 06/01$47.80–$70.80$65.80--
$400.00Feb 19$72.10$76.00$74.05$56.60 06/16$53.35–$77.20$72.10--
$400.00Nov 19$101.50$105.50$103.50$106.85 06/30$81.25–$106.75$103.50--
$440.00Jul 17$2.80$4.30$3.55$5.00 07/02$1.83–$7.35$3.55--
$440.00Aug 21$19.20$22.50$20.85$25.58 06/30$10.65–$23.95$20.85--
$440.00Oct 16$30.20$33.60$31.90$19.20 06/17$18.70–$34.35$30.2052
$440.00Dec 18$42.70$46.90$44.80$41.00 06/29$29.75–$47.75$42.70--
$390.00Jul 17$30.80$33.50$32.15$17.43 06/23$13.05–$38.10$30.8023
$390.00Aug 21$45.30$49.00$47.15$39.67 07/02$27.60–$51.45$45.3011
$390.00Oct 16$55.70$59.50$57.60$23.80 05/12$37.25–$61.15$55.70--
$390.00Nov 20$64.40$68.00$66.20$56.90 06/05$45.00–$69.35$64.40--
$390.00Jan 15$71.40$74.80$73.10$55.20 06/16$52.05–$76.70$71.40--
$390.00Nov 19$106.50$111.00$108.75$93.16 06/04$85.50–$111.75$106.50--
$450.00Jul 17$1.40$2.50$1.95$4.45 07/01$1.60–$4.35$1.95--
$450.00Aug 21$15.70$19.10$17.40$16.20 07/02$8.70–$20.45$16.20--
$450.00Oct 16$26.40$29.80$28.10$14.30 06/18$16.05–$30.50$26.40--
$450.00Nov 20$35.00$38.70$36.85$32.30 06/29$23.05–$39.45$35.00--
$450.00Dec 18$38.80$42.70$40.75$24.95 05/19$26.70–$43.70$38.80--
$450.00Jan 15$42.00$46.10$44.05$40.20 06/29$29.65–$47.10$42.00--
$450.00May 21$60.00$64.00$62.00$55.09 07/02$44.75–$64.75$60.00--
$450.00Nov 19$79.50$84.00$81.75$59.50 06/18$62.50–$84.50$79.50--
$380.00Jul 17$39.40$42.80$41.10$35.89 06/30$18.00–$46.80$39.40--
$380.00Aug 21$52.40$56.00$54.20$50.00 06/29$32.75–$58.75$52.40--
$380.00Oct 16$62.30$65.80$64.05$41.09 05/19$41.85–$67.80$62.30--
$380.00Dec 18$74.30$78.00$76.15$56.70 06/16$53.60–$79.45$74.30--
$380.00Jan 15$77.10$80.80$78.95$54.55 05/19$56.90–$82.60$77.10--
$380.00Nov 19$111.50$116.00$113.75$100.00 06/05$90.00–$116.75$111.50--
$460.00Jul 17$0.70$3.30$2.00$3.60 06/30$1.35–$2.93$2.00--
$460.00Aug 21$12.90$16.00$14.45$13.25 07/01$7.05–$16.90$13.25--
$460.00Oct 16$22.90$26.40$24.65$20.61 06/29$13.75–$26.70$22.90--
$460.00Dec 18$35.00$38.50$36.75$34.30 06/29$23.90–$39.75$35.00--
$460.00Jan 15$38.50$42.00$40.25$33.50 06/10$26.75–$43.00$38.50--
$370.00Jul 17$48.00$52.20$50.10$49.21 07/02$24.30–$56.35$49.21--
$370.00Aug 21$59.80$63.10$61.45$35.70 06/18$38.30–$66.30$59.8016
$370.00Oct 16$68.70$72.50$70.60$31.90 05/12$47.20–$74.40$68.70--
$370.00Jan 15$83.10$87.00$85.05$57.70 06/18$61.75–$88.65$83.10--
$470.00Jul 17$0.00$2.80$1.40$1.34 06/30$1.27–$2.40$1.34--
$470.00Aug 21$10.20$13.40$11.80$11.60 06/08$5.65–$13.90$11.60--
$470.00Oct 16$19.80$23.20$21.50$15.40 06/09$11.70–$23.30$19.80--
$470.00Dec 18$31.50$34.90$33.20$21.50 06/22$21.45–$36.10$31.50--
$360.00Jul 17$59.00$61.90$60.45$34.80 06/22$31.40–$65.70$59.00--
$360.00Aug 21$67.60$71.00$69.30$63.28 06/30$44.55–$74.00$67.60--
$360.00Oct 16$75.90$79.70$77.80$52.80 05/18$53.00–$81.90$75.90--
$360.00Dec 18$86.80$91.00$88.90$80.12 07/02$64.30–$92.65$86.80--
$360.00Nov 19$122.50$126.50$124.50$106.00 06/15$99.50–$127.75$122.50--
$480.00Jul 17$0.00$2.55$1.27$0.50 06/23$1.13–$1.90$0.50--
$480.00Aug 21$8.00$11.20$9.60$10.70 07/01$4.45–$11.60$9.60--
$480.00Oct 16$16.90$20.80$18.85$11.10 05/19$10.05–$20.30$16.90--
$480.00Jan 15$31.50$35.20$33.35$26.26 05/26$21.95–$36.15$31.50--
$350.00Jul 17$68.30$71.80$70.05$47.50 06/24$39.80–$75.65$68.30--
$350.00Aug 21$75.70$79.20$77.45$72.80 06/29$51.15–$82.40$75.70--
$350.00Oct 16$83.10$87.20$85.15$44.50 05/11$59.40–$89.50$83.10--
$350.00Dec 18$94.00$98.00$96.00$86.05 07/02$70.20–$99.70$94.00--
$490.00Jul 17$0.00$2.35$1.18$0.55 07/01$0.73–$1.60$0.55--
$490.00Aug 21$6.10$9.80$7.95$10.50 06/30$3.45–$9.40$7.95--
$490.00Oct 16$14.40$18.30$16.35$12.83 06/29$8.55–$17.60$14.40--
$490.00Dec 18$25.10$28.70$26.90$23.20 07/02$17.15–$29.45$25.10--
$490.00Jan 15$28.10$32.10$30.10$22.70 06/23$19.95–$32.80$28.10--
$340.00Jul 17$78.20$81.80$80.00$60.50 06/29$48.40–$85.35$78.20--
$340.00Aug 21$84.20$87.50$85.85$26.70 05/06$58.25–$91.00$84.20--
$340.00Dec 18$101.50$105.00$103.25$65.70 05/18$76.30–$107.15$101.50--
$340.00Nov 19$134.00$138.50$136.25$128.90 06/03$109.75–$139.75$134.00--
$500.00Jul 17$0.00$2.30$1.15$0.40 07/01$0.33–$1.35$0.40--
$500.00Aug 21$4.60$7.80$6.20$6.11 06/05$2.58–$7.80$6.11--
$500.00Oct 16$12.00$15.80$13.90$13.91 06/30$7.10–$15.25$13.90--
$500.00Nov 20$19.60$23.10$21.35$17.40 06/10$12.40–$23.15$19.60--
$500.00Dec 18$22.20$26.10$24.15$25.80 07/01$15.55–$27.05$24.15--
$500.00Jan 15$25.50$29.20$27.35$24.00 06/02$17.90–$29.85$25.50--
$330.00Jul 17$88.20$91.60$89.90$66.40 06/26$57.50–$95.25$88.20--
$330.00Aug 21$92.50$96.30$94.40$69.00 05/29$65.70–$99.95$92.50--
$330.00Oct 16$99.30$103.10$101.20$73.10 05/19$73.10–$106.00$99.30--
$330.00Nov 20$105.50$109.00$107.25$75.35 05/19$79.15–$111.65$105.50--
$330.00Dec 18$109.00$112.50$110.75$107.90 06/30$82.75–$114.75$109.00--
$320.00Aug 21$102.00$105.60$103.80$75.20 06/25$73.70–$109.25$102.00--
$320.00Dec 18$116.60$120.00$118.30$100.01 06/15$89.60–$122.70$116.60--
$310.00Jul 17$107.80$111.60$109.70$77.00 06/25$76.45–$115.10$107.80--
$310.00Aug 21$111.50$114.60$113.05$86.50 06/18$82.10–$118.35$111.5013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$8.80$11.70$10.25$16.55 07/02$10.25–$39.05$10.25--
$420.00Aug 21$27.30$30.20$28.75$27.93 06/30$26.80–$49.60$27.93--
$420.00Oct 16$35.50$39.10$37.30$56.40 06/17$34.65–$55.95$37.301
$410.00Jul 17$4.90$7.50$6.20$9.73 07/02$6.20–$31.60$6.20--
$410.00Aug 21$22.40$25.40$23.90$27.20 07/02$22.35–$42.90$23.90--
$410.00Oct 16$30.90$34.30$32.60$31.40 07/01$30.00–$49.65$31.40--
$410.00Nov 20$37.50$41.40$39.45$48.30 05/26$37.20–$55.65$39.45--
$430.00Aug 21$32.80$34.80$33.80$32.60 07/01$31.40–$56.55$32.80--
$430.00Nov 20$48.00$51.70$49.85$68.50 06/17$47.25–$68.30$49.85--
$430.00Jan 15$53.40$56.80$55.10$60.34 07/02$52.55–$73.00$55.10--
$430.00Nov 19$76.50$81.00$78.75$86.18 05/26$77.00–$93.50$78.75--
$400.00Jul 17$2.30$4.80$3.55$9.51 07/02$3.55–$24.40$3.5515
$400.00Aug 21$18.10$21.20$19.65$34.30 06/26$18.35–$37.00$19.65--
$400.00Nov 20$33.10$37.00$35.05$49.60 06/17$32.85–$49.85$35.05--
$400.00Dec 18$36.60$39.80$38.20$36.70 06/30$36.00–$52.55$36.70--
$400.00Jan 15$38.60$42.00$40.30$53.03 06/22$38.00–$54.60$40.30--
$440.00Jul 17$22.00$25.50$23.75$55.50 06/25$22.10–$56.65$23.75--
$440.00Aug 21$38.60$41.40$40.00$63.30 06/25$37.55–$64.20$40.007
$440.00Oct 16$47.10$50.30$48.70$64.60 06/16$45.45–$69.65$48.7084
$440.00Jan 15$59.00$62.30$60.65$81.50 05/18$58.10–$79.65$60.65--
$390.00Jul 17$0.95$3.30$2.13$3.77 07/01$2.13–$18.65$2.13--
$390.00Aug 21$14.50$17.60$16.05$28.50 06/26$15.00–$31.45$16.05--
$390.00Oct 16$22.40$25.70$24.05$31.50 06/04$22.20–$38.25$24.05--
$390.00Dec 18$32.30$35.90$34.10$45.37 06/22$31.80–$47.30$34.10--
$390.00Jan 15$34.30$37.80$36.05$45.31 06/26$34.05–$49.35$36.05--
$450.00Aug 21$45.20$47.80$46.50$60.50 06/04$43.60–$72.15$46.50--
$380.00Jul 17$0.10$3.30$1.70$4.30 07/02$1.70–$14.55$1.70--
$380.00Aug 21$11.40$14.70$13.05$14.00 07/02$12.05–$26.70$13.05--
$380.00Oct 16$18.20$22.30$20.25$23.77 06/29$18.80–$33.30$20.25--
$380.00Nov 20$25.10$29.00$27.05$33.20 05/26$25.35–$39.50$27.05--
$380.00Dec 18$28.50$31.70$30.10$27.90 06/30$28.25–$42.10$28.50--
$380.00Jan 15$29.60$33.60$31.60$43.30 06/22$29.85–$44.20$31.60--
$460.00Jul 17$39.60$43.10$41.35$51.00 07/02$37.95–$75.60$41.35--
$460.00Aug 21$52.20$54.70$53.45$80.30 06/17$50.40–$80.35$53.45--
$370.00Jul 17$0.00$2.90$1.45$1.64 07/01$1.45–$11.25$1.45--
$370.00Aug 21$8.50$11.60$10.05$19.80 06/24$9.85–$22.50$10.05--
$370.00Oct 16$15.20$18.90$17.05$25.02 06/26$15.85–$28.90$17.05--
$370.00Nov 20$21.60$25.40$23.50$22.70 06/30$22.10–$34.65$22.70--
$470.00Aug 21$59.70$62.60$61.15$75.10 06/04$57.70–$88.95$61.15--
$360.00Jul 17$0.00$2.60$1.30$0.33 07/02$0.55–$8.35$0.33--
$360.00Aug 21$6.40$9.80$8.10$11.22 06/30$7.85–$18.85$8.10--
$360.00Oct 16$12.40$16.30$14.35$25.12 06/09$13.60–$24.85$14.35--
$360.00Dec 18$20.90$25.10$23.00$21.65 06/30$21.85–$33.05$21.65--
$480.00Jul 17$58.90$62.40$60.65$64.00 07/01$56.20–$95.35$60.65--
$480.00Jan 15$84.10$87.10$85.60$105.10 06/23$82.70–$109.20$85.60--
$350.00Jul 17$0.00$1.45$0.73$0.73 07/02$0.60–$5.95$0.73--
$350.00Aug 21$4.50$8.10$6.30$12.60 06/26$6.30–$15.55$6.30--
$350.00Oct 16$10.20$13.60$11.90$12.50 06/30$11.25–$21.25$11.90--
$350.00Nov 20$15.50$19.50$17.50$25.90 06/17$16.55–$26.40$17.50--
$350.00Aug 20$34.50$39.00$36.75$35.47 07/01$35.25–$46.00$35.47--
$350.00Nov 19$39.00$44.00$41.50$45.10 06/03$40.25–$50.75$41.50--
$490.00Jul 17$68.80$72.30$70.55$68.60 06/30$65.95–$105.35$68.80--
$490.00Aug 21$75.00$78.80$76.90$90.90 06/04$73.05–$106.90$76.90--
$490.00Jan 15$90.50$94.20$92.35$112.80 06/23$89.60–$116.95$92.35--
$340.00Jul 17$0.00$2.25$1.13$1.40 07/01$0.57–$4.35$1.13--
$340.00Aug 21$3.30$6.50$4.90$5.40 07/01$4.90–$12.70$4.90--
$340.00Nov 20$13.00$17.00$15.00$21.80 06/26$14.10–$22.95$15.00--
$340.00Dec 18$15.40$19.50$17.45$22.49 05/22$16.55–$25.50$17.45--
$340.00Nov 19$35.50$40.00$37.75$43.10 05/18$36.50–$46.25$37.75--
$500.00Jul 17$78.70$82.30$80.50$101.50 06/29$75.85–$115.35$80.50--
$500.00Aug 21$83.50$87.20$85.35$114.00 06/11$81.60–$116.05$85.35--
$330.00Jul 17$0.00$2.20$1.10$1.30 06/26$0.50–$2.90$1.10--
$330.00Aug 21$2.05$5.40$3.73$4.00 06/30$3.43–$10.00$3.73--
$330.00Nov 20$10.70$14.80$12.75$17.90 06/08$12.05–$20.00$12.75--
$510.00Jul 17$88.70$92.30$90.50$114.50 06/10$85.85–$125.35$90.50--
$510.00Aug 21$92.40$96.00$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$1.10$4.30$2.70$4.00 06/29$2.70–$8.00$2.70--
$320.00Dec 18$10.80$14.70$12.75$29.32 05/06$12.35–$19.20$12.75--
$320.00Feb 19$14.90$19.10$17.00$18.70 06/29$16.30–$24.20$17.00--
$520.00Aug 21$101.30$105.00$103.15$122.00 06/29$98.85–$135.55$103.15--
$520.00Nov 20$110.00$113.60$111.80$135.30 06/12$107.85–$139.55$111.80--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.80$0.75--
$310.00Aug 21$0.50$3.70$2.10$5.70 06/25$2.10–$6.10$2.10--
$310.00Oct 16$3.70$7.10$5.40$13.10 05/14$5.30–$10.60$5.40--
$300.00Aug 21$0.05$3.30$1.67$4.00 06/18$1.67–$4.75$1.67--
$300.00Oct 16$2.70$6.10$4.40$6.00 06/29$4.25–$8.65$4.40--
$300.00Dec 18$7.50$11.50$9.50$13.80 05/18$9.15–$13.95$9.50--
$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$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$2.15$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$1.80$5.30$3.55$10.44 05/12$3.08–$6.95$3.55--
$290.00Dec 18$6.00$9.90$7.95$11.10 05/18$7.65–$11.95$7.95--
$290.00Jan 15$6.70$10.70$8.70$10.80 06/02$8.20–$13.25$8.70--
$280.00Aug 21$0.00$2.80$1.40$2.45 06/25$1.40–$2.60$1.40--
$280.00Dec 18$4.30$8.40$6.35$6.60 05/22$6.35–$9.90$6.35--
$280.00Jan 15$5.00$9.20$7.10$10.11 06/12$7.10–$11.30$7.10--
$280.00May 21$11.00$15.00$13.00$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$2.55$1.27$1.65 06/26$1.27–$2.03$1.27--
$270.00Oct 16$0.55$3.80$2.17$3.88 06/25$2.13–$4.40$2.17--
$270.00Dec 18$3.80$7.30$5.55$5.20 06/30$5.20–$8.20$5.20--
$270.00May 21$9.00$13.20$11.10$11.00 05/22$10.85–$15.05$11.00--
$260.00Aug 21$0.00$2.40$1.20$1.40 06/25$1.20–$1.75$1.20--
$260.00Oct 16$0.05$3.60$1.83$3.17 06/25$1.73–$3.50$1.83--
$260.00Dec 18$2.25$6.20$4.22$4.30 06/30$4.22–$6.90$4.22--
$260.00May 21$7.50$11.60$9.55$11.13 05/22$9.40–$13.05$9.55--

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 124
Total Puts 39
Put/Call Ratio 0.31
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 775
Total Puts 3,203
Average Put/Call Ratio 1.83
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