Tour v308
FFIV
F5 INC
$430.32 +2.67%
$433.50 (+0.74%)🌙
as of 07/09 06:28 PM
(7/8 18:30) ◀
|
Thursday, July 9, 2026 (6:28pm)
January 2026
|
▶ (7/10 18:29)
◀ 7/9 18:28 ▶

Option Volume

Detail
ℹ
Current (07/09) 379
Calls: 161 (42%)
Puts: 218 (58%)
Prior (07/08) 163
Calls: 124 (76%)
Puts: 39 (24%)
Current vs Prior +132.52%
Calls: +29.84% (Calls)
Puts: +458.97% (Puts)
Prior 7-Day Total 2,814
Calls: 885 (31%)
Puts: 1,929 (69%)
Prior 7-Day Average 402
Calls: 126 (31%)
Puts: 275 (69%)
Current vs Prior 7-Day Avg -5.72%
Calls: +27.34%
Puts: -20.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $978.3K
Calls: $651.4K (67%)
Puts: $326.9K (33%)
Prior (07/08) $513.0K
Calls: $447.2K (87%)
Puts: $65.8K (13%)
Current vs Prior +90.70%
Calls: +45.67%
Puts: +396.75%
Prior 7-Day Total $4.23M
Calls: $2.69M (64%)
Puts: $1.54M (36%)
Prior 7-Day Average $604.6K
Calls: $384.4K (64%)
Puts: $220.1K (36%)
Current vs Prior 7-Day Avg +61.82%
Calls: +69.45%
Puts: +48.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.35
Prior (07/08) 0.31
Current vs Prior +330.51%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +16.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 2,320
Calls: 1,349 (58%)
Puts: 971 (42%)
Prior (07/08) 550
Calls: 443 (81%)
Puts: 107 (19%)
Current vs Prior +321.82%
Prior 7-Day Total 8,483
Calls: 4,362 (51%)
Puts: 4,121 (49%)
Prior 7-Day Average 1,211
Calls: 623 (51%)
Puts: 588 (49%)
Current vs Prior 7-Day Avg +91.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.88% | 14.85%5.88% | 14.85%
Prior 6.37% | 15.21%6.37% | 15.21%
Current vs Prior -7.71% | -2.37%-7.71% | -2.37%
Prior 7-Day Avg 7.42% | 15.42%6.80% | 15.35%
Current vs 7-Day Avg -20.75% | -3.70%-13.58% | -3.27%
Prior 7-Day Eod 6.37% | 15.21%-- | --
Current vs 7-Day Eod -7.71% | -2.37%-- | --
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 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($651.4K). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (62% higher). Unusually high activity with volume up 133% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 6.3%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2168.2071.90$70.055.3%470.8222
$380.00Aug 2160.4063.90$62.155.6%100.79--
$390.00Aug 2153.0056.60$54.806.6%10.74--
$420.00Aug 2133.9037.20$35.559.3%20.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.2077.70$75.954.6%10.791

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 0.72, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1730.6033.90$32.2510.2%10.8825
$370.00Aug 2168.2071.90$70.055.3%470.8222
$410.00Jul 1722.1025.10$23.6012.7%20.81176
$380.00Aug 2160.4063.90$62.155.6%100.79--
$390.00Aug 2153.0056.60$54.806.6%10.74--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.2077.70$75.954.6%10.791

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 338, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2168.2071.90$70.055.3%470.8222
$430.00Aug 2128.6031.90$30.2510.9%230.5344
$430.00Jul 179.7011.40$10.5516.1%160.53108
$450.00Jul 172.354.20$3.2856.4%100.23--
$380.00Aug 2160.4063.90$62.155.6%100.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 171.554.30$2.9393.9%1020.20623
$430.00Aug 2126.6030.10$28.3512.3%940.4734
$420.00Jul 173.907.00$5.4556.9%40.322
$430.00Jul 177.7010.80$9.2533.5%30.47--
$370.00Jul 170.001.80$0.90200.0%10.05--

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. 15 found (best R:R 18.70, avg 3.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$480.00Jul 17$2.15$27.85$2.1512.95$452.15
$470.00$490.00Aug 21$5.10$14.90$5.102.92$475.10
$440.00$450.00Jul 17$2.77$7.23$2.772.61$442.77
$460.00$470.00Aug 21$2.90$7.10$2.902.45$462.90
$450.00$460.00Aug 21$3.80$6.20$3.801.63$453.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$370.00Jul 17$2.03$37.97$2.0318.70$407.97
$420.00$410.00Jul 17$2.52$7.48$2.522.97$417.48
$430.00$420.00Jul 17$3.80$6.20$3.801.63$426.20
$430.00$400.00Aug 21$12.50$17.50$12.501.40$417.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 6.41, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Jul 17$8.65$8.65$1.356.41$408.65
$370.00$380.00Aug 21$7.90$7.90$2.103.76$377.90
$410.00$420.00Jul 17$7.35$7.35$2.652.77$417.35
$380.00$390.00Aug 21$7.35$7.35$2.652.77$387.35
$390.00$420.00Aug 21$19.25$19.25$10.751.79$409.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$430.00Aug 21$47.60$47.60$22.402.12$452.40
$430.00$400.00Aug 21$12.50$12.50$17.500.71$417.50
$430.00$420.00Jul 17$3.80$3.80$6.200.61$426.20
$420.00$410.00Jul 17$2.52$2.52$7.480.34$417.48
$410.00$370.00Jul 17$2.03$2.03$37.970.05$407.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $19.13, cheapest $18.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$18.0238.9%50.3%
$420.00Jul 17Aug 21$19.3040.0%48.7%
$440.00Jul 17Aug 21$19.5538.8%51.0%
$430.00Jul 17Aug 21$19.7038.4%48.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$19.1038.4%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.60% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 17$10.55$9.25$19.80$410.20$449.804.60%
$420.00Jul 17$16.25$5.45$21.70$398.30$441.705.04%
$410.00Jul 17$23.60$2.93$26.53$383.47$436.536.17%
$430.00Aug 21$30.25$28.35$58.60$371.40$488.6013.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.94% of stock, avg 5.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$410.00Jul 17$1.13$2.93$4.06$405.94$484.06
$450.00$410.00Jul 17$3.28$2.93$6.21$403.79$456.21
$480.00$420.00Jul 17$1.13$5.45$6.58$413.42$486.58
$450.00$420.00Jul 17$3.28$5.45$8.73$411.27$458.73
$440.00$410.00Jul 17$6.05$2.93$8.98$401.02$448.98
$480.00$430.00Jul 17$1.13$9.25$10.38$419.62$490.38
$440.00$420.00Jul 17$6.05$5.45$11.50$408.50$451.50
$450.00$430.00Jul 17$3.28$9.25$12.53$417.47$462.53
$440.00$430.00Jul 17$6.05$9.25$15.30$414.70$455.30
$490.00$400.00Aug 21$9.50$15.85$25.35$374.65$515.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.36, avg credit $9.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Jul 17$7.02$2.982.36$412.98$437.02
420/430440/450Jul 17$6.57$3.431.92$423.43$446.57
400/430470/490Aug 21$17.60$12.401.42$412.40$487.60
400/430440/450Aug 21$16.80$13.201.27$413.20$456.80
400/430450/460Aug 21$16.30$13.701.19$413.70$466.30
410/420440/450Jul 17$5.29$4.711.12$414.71$445.29
400/430460/470Aug 21$15.40$14.601.05$414.60$475.40
420/430450/480Jul 17$5.95$24.050.25$424.05$455.95
370/410420/430Jul 17$7.73$32.270.24$402.27$427.73
370/410430/440Jul 17$6.53$33.470.20$403.47$436.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.35$9.6527.57
$440.00$450.00$460.00Aug 21$0.50$9.5019.00
$370.00$380.00$390.00Aug 21$0.55$9.4517.18
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$450.00$460.00$470.00Aug 21$0.90$9.1010.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$1.28$8.726.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-3.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$4.40$15.60
$390.00$420.001:2Aug 21-$16.30$13.70
$440.00$450.001:2Jul 17-$0.51$9.49
$430.00$440.001:2Jul 17-$1.55$8.45
$420.00$430.001:2Jul 17-$4.85$5.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$400.001:2Aug 21-$3.35$26.65
$420.00$410.001:2Jul 17-$0.41$9.59
$430.00$420.001:2Jul 17-$1.65$8.35
$500.00$430.001:2Aug 21$19.25$50.75
$410.00$370.001:2Jul 17$1.13$38.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.58%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$24.000.482.2%5.58%7.83%221
$450.00Aug 21$19.500.434.6%4.53%9.10%3365
$460.00Aug 21$16.300.386.9%3.79%10.69%46
$470.00Aug 21$13.000.339.2%3.02%12.24%1--
$490.00Aug 21$8.000.2413.9%1.86%15.73%222
$440.00Jul 17$5.200.372.2%1.21%3.46%618
$450.00Jul 17$2.350.234.6%0.55%5.12%10--

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 $370.00 08-21 call last traded $35.70 on 06/18 (now $68.20/$71.90) — try a limit near $68.20. Also watch the $460.00 12-18 call last traded $34.30 on 06/29 (now $41.20/$44.00) — try a limit near $41.20; the $470.00 12-18 call last traded $21.50 on 06/22 (now $37.20/$40.00) — try a limit near $37.20. Most tradeable put: the $500.00 08-21 put last traded $114.00 on 06/11 (now $74.20/$77.70) — try a limit near $75.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Jul 17$9.70$11.40$10.55$4.87 07/02$2.13–$10.90$9.70108
$430.00Aug 21$28.60$31.90$30.25$30.12 06/30$13.30–$30.25$30.1244
$430.00Oct 16$40.40$43.70$42.05$22.00 06/17$21.60–$42.05$40.40--
$430.00Jan 15$57.20$60.60$58.90$41.78 05/26$36.15–$58.90$57.20--
$430.00Feb 19$63.70$67.00$65.35$63.90 06/30$41.80–$65.35$63.90--
$440.00Jul 17$5.20$6.90$6.05$5.00 07/02$1.83–$7.35$5.2018
$440.00Aug 21$24.00$27.20$25.60$25.58 06/30$10.65–$25.60$25.5821
$440.00Oct 16$35.70$39.00$37.35$19.20 06/17$18.70–$37.35$35.70--
$440.00Dec 18$49.40$52.50$50.95$41.00 06/29$29.75–$50.95$49.40--
$420.00Jul 17$15.20$17.30$16.25$7.69 07/02$3.95–$16.40$15.20217
$420.00Aug 21$33.90$37.20$35.55$32.50 07/01$16.15–$35.55$33.90--
$420.00Oct 16$45.50$48.90$47.20$43.00 07/01$25.00–$47.20$45.50--
$420.00Nov 20$54.70$58.00$56.35$46.40 06/29$32.60–$56.35$54.70--
$420.00Dec 18$59.50$62.00$60.75$48.28 06/29$36.50–$60.75$59.50--
$420.00Jan 15$62.20$65.50$63.85$50.25 07/02$39.75–$63.85$62.20--
$420.00Aug 20$89.50$94.00$91.75$70.00 05/26$64.75–$91.75$89.50--
$420.00Nov 19$99.00$103.50$101.25$86.46 07/02$73.25–$101.25$99.00--
$450.00Jul 17$2.35$4.20$3.28$4.45 07/01$1.60–$4.35$3.28--
$450.00Aug 21$19.50$23.10$21.30$16.20 07/02$8.70–$21.30$19.50365
$450.00Oct 16$31.30$34.80$33.05$14.30 06/18$16.05–$33.05$31.30--
$450.00Nov 20$40.40$44.50$42.45$32.30 06/29$23.05–$42.45$40.40--
$450.00Dec 18$45.30$48.00$46.65$24.95 05/19$26.70–$46.65$45.30--
$450.00Jan 15$48.10$51.50$49.80$40.20 06/29$29.65–$49.80$48.10--
$450.00May 21$65.50$70.50$68.00$55.09 07/02$44.75–$68.00$65.50--
$450.00Nov 19$85.50$90.00$87.75$59.50 06/18$62.50–$87.75$85.50--
$410.00Jul 17$22.10$25.10$23.60$12.00 07/02$5.85–$23.60$22.10176
$410.00Aug 21$39.70$42.70$41.20$38.95 06/30$19.65–$41.20$39.70--
$410.00Nov 20$60.00$63.50$61.75$50.50 06/02$36.50–$61.75$60.00--
$410.00Jan 15$67.50$71.00$69.25$50.50 05/26$43.65–$69.25$67.50--
$410.00Nov 19$103.50$108.00$105.75$95.00 06/29$77.25–$105.75$103.50--
$460.00Jul 17$0.40$3.20$1.80$3.60 06/30$1.35–$2.93$1.80--
$460.00Aug 21$16.30$18.70$17.50$13.25 07/01$7.05–$17.50$16.306
$460.00Oct 16$27.50$30.90$29.20$20.61 06/29$13.75–$29.20$27.50--
$460.00Dec 18$41.20$44.00$42.60$34.30 06/29$23.90–$42.60$41.206
$460.00Jan 15$43.60$47.50$45.55$33.50 06/10$26.75–$45.55$43.60--
$400.00Jul 17$30.60$33.90$32.25$31.59 06/30$8.95–$32.25$31.5925
$400.00Aug 21$46.00$49.20$47.60$33.30 07/02$23.30–$47.60$46.00--
$400.00Oct 16$57.00$60.50$58.75$34.45 06/25$32.85–$58.75$57.00--
$400.00Nov 20$65.70$69.50$67.60$53.16 06/02$40.40–$67.60$65.70--
$400.00Dec 18$70.10$73.50$71.80$45.71 06/24$44.45–$71.80$70.10--
$400.00Jan 15$73.00$76.80$74.90$53.00 06/01$47.80–$74.90$73.00--
$400.00Feb 19$79.30$83.00$81.15$56.60 06/16$53.35–$81.15$79.30--
$400.00Nov 19$108.50$113.00$110.75$106.85 06/30$81.25–$110.75$108.50--
$470.00Jul 17$0.10$3.10$1.60$1.34 06/30$1.27–$2.40$1.34--
$470.00Aug 21$13.00$16.20$14.60$11.60 06/08$5.65–$14.60$13.00--
$470.00Oct 16$23.80$27.50$25.65$15.40 06/09$11.70–$25.65$23.80--
$470.00Dec 18$37.20$40.00$38.60$21.50 06/22$21.45–$38.60$37.20318
$390.00Jul 17$40.20$43.50$41.85$17.43 06/23$13.05–$41.85$40.20--
$390.00Aug 21$53.00$56.60$54.80$39.67 07/02$27.60–$54.80$53.00--
$390.00Oct 16$63.40$67.00$65.20$23.80 05/12$37.25–$65.20$63.40--
$390.00Nov 20$72.00$75.50$73.75$56.90 06/05$45.00–$73.75$72.00--
$390.00Jan 15$78.90$82.50$80.70$55.20 06/16$52.05–$80.70$78.90--
$390.00Nov 19$113.50$118.00$115.75$93.16 06/04$85.50–$115.75$113.50--
$480.00Jul 17$0.00$2.25$1.13$0.50 06/23$1.13–$1.90$0.50--
$480.00Aug 21$10.30$13.50$11.90$10.70 07/01$4.45–$11.90$10.70--
$480.00Oct 16$20.70$24.30$22.50$11.10 05/19$10.05–$22.50$20.70--
$480.00Jan 15$36.10$40.40$38.25$26.26 05/26$21.95–$38.25$36.10--
$380.00Jul 17$49.40$53.00$51.20$35.89 06/30$18.00–$51.20$49.40--
$380.00Aug 21$60.40$63.90$62.15$50.00 06/29$32.75–$62.15$60.40--
$380.00Oct 16$70.20$74.00$72.10$41.09 05/19$41.85–$72.10$70.20--
$380.00Dec 18$82.50$85.50$84.00$56.70 06/16$53.60–$84.00$82.50--
$380.00Jan 15$84.90$88.50$86.70$54.55 05/19$56.90–$86.70$84.90--
$380.00Nov 19$119.00$123.50$121.25$100.00 06/05$90.00–$121.25$119.00--
$490.00Jul 17$0.00$2.40$1.20$0.55 07/01$0.73–$1.60$0.55--
$490.00Aug 21$8.00$11.00$9.50$10.50 06/30$3.45–$9.50$9.5022
$490.00Oct 16$17.80$21.70$19.75$12.83 06/29$8.55–$19.75$17.80--
$490.00Dec 18$30.50$33.00$31.75$23.20 07/02$17.15–$31.75$30.501
$490.00Jan 15$32.70$36.50$34.60$22.70 06/23$19.95–$34.60$32.70--
$370.00Jul 17$59.10$62.90$61.00$49.21 07/02$24.30–$61.00$59.10--
$370.00Aug 21$68.20$71.90$70.05$35.70 06/18$38.30–$70.05$68.2022
$370.00Oct 16$77.50$80.50$79.00$31.90 05/12$47.20–$79.00$77.50--
$370.00Jan 15$91.50$95.50$93.50$57.70 06/18$61.75–$93.50$91.50--
$500.00Jul 17$0.00$2.25$1.13$0.40 07/01$0.33–$1.35$0.40--
$500.00Aug 21$6.10$9.60$7.85$6.11 06/05$2.58–$7.85$6.11--
$500.00Oct 16$15.30$18.90$17.10$13.91 06/30$7.10–$17.10$15.30--
$500.00Nov 20$23.10$27.00$25.05$17.40 06/10$12.40–$25.05$23.10--
$500.00Dec 18$27.30$30.00$28.65$25.80 07/01$15.55–$28.65$27.30--
$500.00Jan 15$29.60$33.50$31.55$24.00 06/02$17.90–$31.55$29.60--
$360.00Jul 17$69.00$72.70$70.85$34.80 06/22$31.40–$70.85$69.00--
$360.00Aug 21$76.40$79.70$78.05$63.28 06/30$44.55–$78.05$76.40--
$360.00Oct 16$85.10$88.00$86.55$52.80 05/18$53.00–$86.55$85.10--
$360.00Dec 18$95.90$99.00$97.45$80.12 07/02$64.30–$97.45$95.90--
$360.00Nov 19$130.00$134.50$132.25$106.00 06/15$99.50–$132.25$130.00--
$350.00Jul 17$78.90$82.80$80.85$47.50 06/24$39.80–$80.85$78.90--
$350.00Aug 21$84.90$88.80$86.85$72.80 06/29$51.15–$86.85$84.90--
$350.00Oct 16$92.90$96.00$94.45$44.50 05/11$59.40–$94.45$92.90--
$350.00Dec 18$103.00$106.00$104.50$86.05 07/02$70.20–$104.50$103.00--
$340.00Jul 17$88.80$92.60$90.70$60.50 06/29$48.40–$90.70$88.80--
$340.00Aug 21$93.60$97.40$95.50$26.70 05/06$58.25–$95.50$93.60--
$340.00Dec 18$110.40$113.50$111.95$65.70 05/18$76.30–$111.95$110.40--
$340.00Nov 19$142.00$146.50$144.25$128.90 06/03$109.75–$144.25$142.00--
$330.00Jul 17$98.80$102.60$100.70$66.40 06/26$57.50–$100.70$98.80--
$330.00Aug 21$102.60$106.40$104.50$69.00 05/29$65.70–$104.50$102.60--
$330.00Oct 16$109.30$113.00$111.15$73.10 05/19$73.10–$111.15$109.30--
$330.00Nov 20$114.70$118.00$116.35$75.35 05/19$79.15–$116.35$114.70--
$330.00Dec 18$118.00$121.50$119.75$107.90 06/30$82.75–$119.75$118.00--
$320.00Aug 21$112.10$115.70$113.90$75.20 06/25$73.70–$113.90$112.10--
$320.00Dec 18$125.80$129.00$127.40$100.01 06/15$89.60–$127.40$125.80--
$310.00Jul 17$118.80$122.50$120.65$77.00 06/25$76.45–$120.65$118.80--
$310.00Aug 21$121.50$125.10$123.30$86.50 06/18$82.10–$123.30$121.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$26.60$30.10$28.35$32.60 07/01$28.35–$56.55$28.3534
$430.00Nov 20$43.20$47.10$45.15$68.50 06/17$45.15–$68.30$45.15--
$430.00Jan 15$48.30$52.50$50.40$60.34 07/02$50.40–$73.00$50.40--
$430.00Nov 19$72.00$76.50$74.25$86.18 05/26$74.25–$93.50$74.25--
$440.00Jul 17$13.10$16.40$14.75$55.50 06/25$14.75–$56.65$14.75--
$440.00Aug 21$32.00$35.30$33.65$63.30 06/25$33.65–$64.20$33.65--
$440.00Oct 16$41.00$44.60$42.80$64.60 06/16$42.80–$69.65$42.80--
$440.00Jan 15$53.90$57.70$55.80$81.50 05/18$55.80–$79.65$55.80--
$420.00Jul 17$3.90$7.00$5.45$16.55 07/02$5.45–$39.05$5.452
$420.00Aug 21$22.00$25.10$23.55$27.93 06/30$23.55–$49.60$23.55--
$420.00Oct 16$31.10$34.50$32.80$56.40 06/17$32.80–$55.95$32.80--
$450.00Aug 21$38.00$41.00$39.50$60.50 06/04$39.50–$72.15$39.50--
$410.00Jul 17$1.55$4.30$2.93$9.73 07/02$2.93–$31.60$2.93623
$410.00Aug 21$17.70$21.20$19.45$27.20 07/02$19.45–$42.90$19.45--
$410.00Oct 16$26.50$30.10$28.30$31.40 07/01$28.30–$49.65$28.30--
$410.00Nov 20$34.00$37.50$35.75$48.30 05/26$35.75–$55.65$35.75--
$460.00Jul 17$29.20$33.00$31.10$51.00 07/02$31.10–$75.60$31.10--
$460.00Aug 21$44.30$47.30$45.80$80.30 06/17$45.80–$80.35$45.80--
$400.00Jul 17$0.35$3.10$1.73$9.51 07/02$1.73–$24.40$1.73--
$400.00Aug 21$14.20$17.50$15.85$34.30 06/26$15.85–$37.00$15.85--
$400.00Nov 20$29.50$33.30$31.40$49.60 06/17$31.40–$49.85$31.40--
$400.00Dec 18$32.70$36.50$34.60$36.70 06/30$34.60–$52.55$34.60--
$400.00Jan 15$34.20$38.50$36.35$53.03 06/22$36.35–$54.60$36.35--
$470.00Aug 21$51.10$54.40$52.75$75.10 06/04$52.75–$88.95$52.75--
$390.00Jul 17$0.05$3.40$1.73$3.77 07/01$1.73–$18.65$1.73--
$390.00Aug 21$10.60$14.40$12.50$28.50 06/26$12.50–$31.45$12.50--
$390.00Oct 16$19.10$22.30$20.70$31.50 06/04$20.70–$38.25$20.70--
$390.00Dec 18$29.40$32.50$30.95$45.37 06/22$30.95–$47.30$30.95--
$390.00Jan 15$30.30$34.40$32.35$45.31 06/26$32.35–$49.35$32.35--
$480.00Jul 17$48.10$51.80$49.95$64.00 07/01$49.95–$95.35$49.95--
$480.00Jan 15$77.40$81.20$79.30$105.10 06/23$79.30–$109.20$79.30--
$380.00Jul 17$0.00$2.85$1.43$4.30 07/02$1.43–$14.55$1.43--
$380.00Aug 21$8.00$11.70$9.85$14.00 07/02$9.85–$26.70$9.85--
$380.00Oct 16$15.40$19.50$17.45$23.77 06/29$17.45–$33.30$17.45--
$380.00Nov 20$22.50$26.00$24.25$33.20 05/26$24.25–$39.50$24.25--
$380.00Dec 18$25.20$28.50$26.85$27.90 06/30$26.85–$42.10$26.853
$380.00Jan 15$26.70$30.70$28.70$43.30 06/22$28.70–$44.20$28.70--
$490.00Jul 17$58.10$61.60$59.85$68.60 06/30$59.85–$105.35$59.85--
$490.00Aug 21$65.80$69.90$67.85$90.90 06/04$67.85–$106.90$67.85--
$490.00Jan 15$84.00$87.90$85.95$112.80 06/23$85.95–$116.95$85.95--
$370.00Jul 17$0.00$1.80$0.90$1.64 07/01$0.90–$11.25$0.90--
$370.00Aug 21$6.10$9.40$7.75$19.80 06/24$7.75–$22.50$7.75--
$370.00Oct 16$13.10$16.70$14.90$25.02 06/26$14.90–$28.90$14.90--
$370.00Nov 20$19.00$22.50$20.75$22.70 06/30$20.75–$34.65$20.75--
$500.00Jul 17$67.70$71.60$69.65$101.50 06/29$69.65–$115.35$69.65--
$500.00Aug 21$74.20$77.70$75.95$114.00 06/11$75.95–$116.05$75.951
$360.00Jul 17$0.00$1.80$0.90$0.33 07/02$0.55–$8.35$0.33--
$360.00Aug 21$4.40$8.00$6.20$11.22 06/30$6.20–$18.85$6.20--
$360.00Oct 16$10.80$14.30$12.55$25.12 06/09$12.55–$24.85$12.552
$360.00Dec 18$19.40$22.50$20.95$21.65 06/30$20.95–$33.05$20.95--
$510.00Jul 17$77.70$81.90$79.80$114.50 06/10$79.80–$125.35$79.80--
$510.00Aug 21$82.80$86.60$84.70$112.50 06/29$84.70–$125.85$84.70--
$350.00Jul 17$0.00$1.45$0.73$0.73 07/02$0.60–$5.95$0.73--
$350.00Aug 21$3.20$6.80$5.00$12.60 06/26$5.00–$15.55$5.00--
$350.00Oct 16$8.50$12.00$10.25$12.50 06/30$10.25–$21.25$10.25--
$350.00Nov 20$13.50$17.00$15.25$25.90 06/17$15.25–$26.40$15.25--
$350.00Aug 20$31.50$36.50$34.00$35.47 07/01$34.00–$46.00$34.00--
$350.00Nov 19$36.50$41.50$39.00$45.10 06/03$39.00–$50.75$39.00--
$520.00Aug 21$91.60$95.40$93.50$122.00 06/29$93.50–$135.55$93.50--
$520.00Nov 20$101.60$105.60$103.60$135.30 06/12$103.60–$139.55$103.60--
$340.00Jul 17$0.00$2.20$1.10$1.40 07/01$0.57–$4.35$1.10--
$340.00Aug 21$2.00$5.50$3.75$5.40 07/01$3.75–$12.70$3.75--
$340.00Nov 20$11.20$15.00$13.10$21.80 06/26$13.10–$22.95$13.10--
$340.00Dec 18$13.80$17.50$15.65$22.49 05/22$15.65–$25.50$15.65--
$340.00Nov 19$33.00$38.00$35.50$43.10 05/18$35.50–$46.25$35.50--
$330.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.50–$2.90$1.08--
$330.00Aug 21$1.55$4.30$2.93$4.00 06/30$2.93–$10.00$2.93306
$330.00Nov 20$9.10$13.00$11.05$17.90 06/08$11.05–$20.00$11.05--
$540.00Aug 21$109.70$113.90$111.80$152.00 06/11$111.80–$155.35$111.80--
$320.00Jul 17$0.00$2.15$1.08$1.17 07/01$0.63–$2.17$1.08--
$320.00Aug 21$0.55$3.90$2.23$4.00 06/29$2.23–$8.00$2.23--
$320.00Dec 18$9.40$13.20$11.30$29.32 05/06$11.30–$19.20$11.30--
$320.00Feb 19$13.40$17.70$15.55$18.70 06/29$15.55–$24.20$15.55--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.65$0.75--
$310.00Aug 21$0.25$3.40$1.83$5.70 06/25$1.83–$6.10$1.83--
$310.00Oct 16$2.95$6.20$4.58$13.10 05/14$4.58–$10.60$4.58--
$300.00Aug 21$0.00$3.00$1.50$4.00 06/18$1.50–$4.75$1.50--
$300.00Oct 16$1.40$5.30$3.35$6.00 06/29$3.35–$8.65$3.35--
$300.00Dec 18$6.20$10.10$8.15$13.80 05/18$8.15–$13.95$8.15--
$300.00May 21$13.50$18.40$15.95$24.51 06/18$15.95–$23.05$15.95--
$300.00Aug 20$17.50$22.00$19.75$20.67 07/01$19.75–$27.25$19.75--
$300.00Nov 19$21.00$26.00$23.50$29.20 06/05$23.50–$31.25$23.50--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$2.70$1.35$2.05 06/29$1.35–$3.45$1.35--
$290.00Oct 16$0.75$4.50$2.63$10.44 05/12$2.63–$6.95$2.63--
$290.00Dec 18$4.70$8.60$6.65$11.10 05/18$6.65–$11.95$6.65--
$290.00Jan 15$5.20$9.40$7.30$10.80 06/02$7.30–$13.25$7.30--
$280.00Aug 21$0.00$2.50$1.25$2.45 06/25$1.25–$2.60$1.25--
$280.00Dec 18$3.40$7.40$5.40$6.60 05/22$5.40–$9.90$5.40--
$280.00Jan 15$4.00$8.10$6.05$10.11 06/12$6.05–$11.30$6.05--
$280.00May 21$9.50$13.90$11.70$12.80 07/01$11.70–$17.50$11.70--
$270.00Jul 17$0.00$2.15$1.08$1.25 05/14$1.08–$1.43$1.08--
$270.00Aug 21$0.00$2.35$1.18$1.65 06/26$1.18–$1.95$1.18--
$270.00Oct 16$0.25$3.40$1.83$3.88 06/25$1.83–$4.40$1.83--
$270.00Dec 18$2.15$6.30$4.22$5.20 06/30$4.22–$8.20$4.22--
$270.00May 21$8.00$12.20$10.10$11.00 05/22$10.10–$15.05$10.10--
$260.00Aug 21$0.00$2.30$1.15$1.40 06/25$1.15–$1.73$1.15--
$260.00Oct 16$0.10$3.10$1.60$3.17 06/25$1.60–$3.50$1.60--
$260.00Dec 18$1.50$5.40$3.45$4.30 06/30$3.45–$6.90$3.45--
$260.00May 21$6.50$10.70$8.60$11.13 05/22$8.60–$13.05$8.60--

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 161
Total Puts 218
Put/Call Ratio 1.35
Net Difference -57

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 885
Total Puts 1,929
Average Put/Call Ratio 1.16
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