Tour v309
FFIV
F5 INC
$430.39 +0.02%
$430.00 (-0.09%)🌙
as of 07/10 06:29 PM
(7/9 18:28) ◀
|
Friday, July 10, 2026 (6:29pm)
January 2026
|
▶ (7/13 18:29)
◀ 7/10 18:29 ▶

Option Volume

Detail
ℹ
Current (07/10) 163
Calls: 117 (72%)
Puts: 46 (28%)
Prior (07/09) 379
Calls: 161 (42%)
Puts: 218 (58%)
Current vs Prior -56.99%
Calls: -27.33% (Calls)
Puts: -78.90% (Puts)
Prior 7-Day Total 2,837
Calls: 853 (30%)
Puts: 1,984 (70%)
Prior 7-Day Average 405
Calls: 121 (30%)
Puts: 283 (70%)
Current vs Prior 7-Day Avg -59.78%
Calls: -3.99%
Puts: -83.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $364.5K
Calls: $268.9K (74%)
Puts: $95.6K (26%)
Prior (07/09) $978.3K
Calls: $651.4K (67%)
Puts: $326.9K (33%)
Current vs Prior -62.75%
Calls: -58.72%
Puts: -70.76%
Prior 7-Day Total $4.45M
Calls: $2.82M (63%)
Puts: $1.63M (37%)
Prior 7-Day Average $635.7K
Calls: $403.3K (63%)
Puts: $232.4K (37%)
Current vs Prior 7-Day Avg -42.67%
Calls: -33.33%
Puts: -58.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.39
Prior (07/09) 1.35
Current vs Prior -70.96%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -68.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,714
Calls: 1,628 (95%)
Puts: 86 (5%)
Prior (07/09) 2,320
Calls: 1,349 (58%)
Puts: 971 (42%)
Current vs Prior -26.12%
Prior 7-Day Total 8,936
Calls: 4,845 (54%)
Puts: 4,091 (46%)
Prior 7-Day Average 1,276
Calls: 692 (54%)
Puts: 584 (46%)
Current vs Prior 7-Day Avg +34.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.16% | 14.59%5.16% | 14.59%
Prior 5.88% | 14.85%5.88% | 14.85%
Current vs Prior -12.27% | -1.74%-12.27% | -1.74%
Prior 7-Day Avg 7.07% | 15.27%6.57% | 15.23%
Current vs 7-Day Avg -27.08% | -4.46%-21.52% | -4.17%
Prior 7-Day Eod 5.88% | 14.85%-- | --
Current vs 7-Day Eod -12.27% | -1.74%-- | --
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 74% call dollar volume ($268.9K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (117 calls vs 46 puts).

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 6.0%, best 3.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1799.00102.60$100.803.6%10.96--
$360.00Jul 1769.1072.80$70.955.2%30.95--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2127.0029.60$28.309.2%10.4776

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 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1799.00102.60$100.803.6%10.96--
$360.00Jul 1769.1072.80$70.955.2%30.95--
$410.00Jul 1721.3025.00$23.1516.0%10.82--
$430.00Aug 2128.1031.70$29.9012.0%50.5356
$430.00Jul 177.1010.20$8.6535.8%430.52109
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1719.9023.40$21.6516.2%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 97, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 177.1010.20$8.6535.8%430.52109
$460.00Jul 170.053.40$1.73193.6%110.14118
$430.00Aug 2128.1031.70$29.9012.0%50.5356
$450.00Aug 2119.4022.00$20.7012.6%50.43367
$360.00Jul 1769.1072.80$70.955.2%30.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 170.003.10$1.55200.0%150.109
$400.00Jul 170.053.30$1.67194.6%10.12--
$420.00Jul 172.505.50$4.0075.0%10.30--
$450.00Jul 1719.9023.40$21.6516.2%10.79--
$340.00Aug 211.405.50$3.45118.8%10.09--

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. 11 found (best R:R 82.33, avg 13.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$480.00Jul 17$0.43$19.57$0.4345.51$460.43
$440.00$460.00Jul 17$2.67$17.33$2.676.49$442.67
$460.00$470.00Aug 21$2.90$7.10$2.902.45$462.90
$450.00$460.00Aug 21$3.10$6.90$3.102.23$453.10
$430.00$440.00Jul 17$4.25$5.75$4.251.35$434.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Jul 17$0.12$9.88$0.1282.33$399.88
$420.00$400.00Jul 17$2.33$17.67$2.337.58$417.67
$430.00$340.00Aug 21$24.85$65.15$24.852.62$405.15
$450.00$420.00Jul 17$17.65$12.35$17.650.70$432.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 199.00, avg 16.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$360.00Jul 17$29.85$29.85$0.15199.00$359.85
$360.00$410.00Jul 17$47.80$47.80$2.2021.73$407.80
$410.00$430.00Jul 17$14.50$14.50$5.502.64$424.50
$430.00$440.00Aug 21$4.60$4.60$5.400.85$434.60
$440.00$450.00Aug 21$4.60$4.60$5.400.85$444.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$420.00Jul 17$17.65$17.65$12.351.43$432.35
$430.00$340.00Aug 21$24.85$24.85$65.150.38$405.15
$420.00$400.00Jul 17$2.33$2.33$17.670.13$417.67
$400.00$390.00Jul 17$0.12$0.12$9.880.01$399.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $19.34, cheapest $15.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$15.8742.9%50.5%
$440.00Jul 17Aug 21$20.9034.6%51.3%
$430.00Jul 17Aug 21$21.2534.2%48.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.52% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Aug 21$29.90$28.30$58.20$371.80$488.2013.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.66% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$390.00Jul 17$1.30$1.55$2.85$387.15$482.85
$480.00$400.00Jul 17$1.30$1.67$2.97$397.03$482.97
$460.00$390.00Jul 17$1.73$1.55$3.28$386.72$463.28
$460.00$400.00Jul 17$1.73$1.67$3.40$396.60$463.40
$480.00$420.00Jul 17$1.30$4.00$5.30$414.70$485.30
$460.00$420.00Jul 17$1.73$4.00$5.73$414.27$465.73
$440.00$390.00Jul 17$4.40$1.55$5.95$384.05$445.95
$440.00$400.00Jul 17$4.40$1.67$6.07$393.93$446.07
$440.00$420.00Jul 17$4.40$4.00$8.40$411.60$448.40
$470.00$340.00Aug 21$14.70$3.45$18.15$321.85$488.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.72, avg credit $12.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/430Jul 17$14.62$5.382.72$385.38$424.62
420/450460/480Jul 17$18.08$11.921.52$431.92$478.08
390/400430/440Jul 17$4.37$5.630.78$395.63$434.37
400/420430/440Jul 17$6.58$13.420.49$413.42$436.58
340/430440/450Aug 21$29.45$60.550.49$400.55$469.45
340/430450/460Aug 21$27.95$62.050.45$402.05$477.95
340/430460/470Aug 21$27.75$62.250.45$402.25$487.75
400/420440/460Jul 17$5.00$15.000.33$415.00$445.00
390/400440/460Jul 17$2.79$17.210.16$397.21$442.79
400/420460/480Jul 17$2.76$17.240.16$417.24$462.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 49.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.20$9.8049.00
$440.00$460.00$480.00Jul 17$2.24$17.767.93
$440.00$450.00$460.00Aug 21$1.50$8.505.67
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. 9 found (best net $-0.87, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Jul 17-$0.87$19.13
$430.00$440.001:2Jul 17-$0.15$9.85
$360.00$410.001:2Jul 17$24.65$25.35
$440.00$460.001:2Jul 17$0.94$19.06
$410.00$430.001:2Jul 17$5.85$14.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$1.43$8.57
$430.00$340.001:2Aug 21$21.40$68.60
$420.00$400.001:2Jul 17$0.66$19.34
$450.00$420.001:2Jul 17$13.65$16.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.46%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$23.500.482.2%5.46%7.69%1--
$450.00Aug 21$19.400.434.6%4.51%9.06%5367
$460.00Aug 21$15.800.386.9%3.67%10.55%38
$470.00Aug 21$12.700.339.2%2.95%12.15%1--
$440.00Jul 17$2.700.332.2%0.63%2.86%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, 199 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 $400.00 10-16 call last traded $34.45 on 06/25 (now $56.40/$60.20) — try a limit near $56.40. Also watch the $450.00 12-18 call last traded $24.95 on 05/19 (now $44.70/$48.00) — try a limit near $44.70; the $460.00 12-18 call last traded $34.30 on 06/29 (now $40.70/$44.00) — try a limit near $40.70. Most tradeable put: the $430.00 08-21 put last traded $32.60 on 07/01 (now $27.00/$29.60) — try a limit near $28.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Jul 17$7.10$10.20$8.65$4.87 07/02$2.13–$10.90$7.10109
$430.00Aug 21$28.10$31.70$29.90$30.12 06/30$13.30–$30.25$29.9056
$430.00Oct 16$39.60$43.50$41.55$22.00 06/17$21.60–$42.05$39.60--
$430.00Jan 15$57.10$60.90$59.00$41.78 05/26$36.15–$59.00$57.10--
$430.00Feb 19$63.70$67.50$65.60$63.90 06/30$41.80–$65.60$63.90--
$440.00Jul 17$2.70$6.10$4.40$5.00 07/02$1.83–$7.35$4.40--
$440.00Aug 21$23.50$27.10$25.30$25.58 06/30$10.65–$25.60$25.30--
$440.00Oct 16$34.80$38.90$36.85$19.20 06/17$18.70–$37.35$34.80--
$440.00Dec 18$49.00$52.50$50.75$41.00 06/29$29.75–$50.95$49.00--
$420.00Jul 17$13.30$17.30$15.30$7.69 07/02$3.95–$16.40$13.30--
$420.00Aug 21$33.50$37.20$35.35$32.50 07/01$16.15–$35.55$33.50--
$420.00Oct 16$44.70$48.70$46.70$43.00 07/01$25.00–$47.20$44.70--
$420.00Nov 20$53.70$57.90$55.80$46.40 06/29$32.60–$56.35$53.70--
$420.00Dec 18$58.70$62.00$60.35$48.28 06/29$36.50–$60.75$58.70--
$420.00Jan 15$62.00$65.80$63.90$50.25 07/02$39.75–$63.90$62.00--
$420.00Aug 20$89.00$94.00$91.50$70.00 05/26$64.75–$91.75$89.00--
$420.00Nov 19$98.50$103.50$101.00$86.46 07/02$73.25–$101.25$98.50--
$450.00Jul 17$1.80$3.70$2.75$4.45 07/01$1.60–$4.35$2.75--
$450.00Aug 21$19.40$22.00$20.70$16.20 07/02$8.70–$21.30$19.40367
$450.00Oct 16$30.70$34.60$32.65$14.30 06/18$16.05–$33.05$30.70--
$450.00Nov 20$39.80$43.80$41.80$32.30 06/29$23.05–$42.45$39.80--
$450.00Dec 18$44.70$48.00$46.35$24.95 05/19$26.70–$46.65$44.7014
$450.00Jan 15$48.20$52.00$50.10$40.20 06/29$29.65–$50.10$48.20--
$450.00May 21$65.50$70.00$67.75$55.09 07/02$44.75–$68.00$65.50--
$450.00Nov 19$85.50$90.50$88.00$59.50 06/18$62.50–$88.00$85.50--
$410.00Jul 17$21.30$25.00$23.15$12.00 07/02$5.85–$23.60$21.30--
$410.00Aug 21$39.20$43.00$41.10$38.95 06/30$19.65–$41.20$39.20--
$410.00Nov 20$59.20$62.90$61.05$50.50 06/02$36.50–$61.75$59.20--
$410.00Jan 15$67.20$71.00$69.10$50.50 05/26$43.65–$69.25$67.20--
$410.00Nov 19$103.50$108.50$106.00$95.00 06/29$77.25–$106.00$103.50--
$460.00Jul 17$0.05$3.40$1.73$3.60 06/30$1.35–$2.93$1.73118
$460.00Aug 21$15.80$19.40$17.60$13.25 07/01$7.05–$17.60$15.808
$460.00Oct 16$26.60$30.60$28.60$20.61 06/29$13.75–$29.20$26.60--
$460.00Dec 18$40.70$44.00$42.35$34.30 06/29$23.90–$42.60$40.709
$460.00Jan 15$44.10$47.50$45.80$33.50 06/10$26.75–$45.80$44.10--
$400.00Jul 17$30.20$33.90$32.05$31.59 06/30$8.95–$32.25$31.59--
$400.00Aug 21$45.70$49.60$47.65$33.30 07/02$23.30–$47.65$45.70--
$400.00Oct 16$56.40$60.20$58.30$34.45 06/25$32.85–$58.75$56.40117
$400.00Nov 20$65.00$68.60$66.80$53.16 06/02$40.40–$67.60$65.00--
$400.00Dec 18$69.60$73.00$71.30$45.71 06/24$44.45–$71.80$69.60--
$400.00Jan 15$72.60$76.50$74.55$53.00 06/01$47.80–$74.90$72.60--
$400.00Feb 19$79.00$83.00$81.00$56.60 06/16$53.35–$81.15$79.00--
$400.00Nov 19$108.50$113.00$110.75$106.85 06/30$81.25–$110.75$108.50--
$470.00Jul 17$0.00$3.00$1.50$1.34 06/30$1.27–$2.40$1.34--
$470.00Aug 21$12.70$16.70$14.70$11.60 06/08$5.65–$14.70$12.70--
$470.00Oct 16$23.10$27.20$25.15$15.40 06/09$11.70–$25.65$23.10--
$470.00Dec 18$36.80$40.00$38.40$21.50 06/22$21.45–$38.60$36.80318
$390.00Jul 17$39.70$43.30$41.50$17.43 06/23$13.05–$41.85$39.70--
$390.00Aug 21$52.80$56.50$54.65$39.67 07/02$27.60–$54.80$52.80--
$390.00Oct 16$62.80$66.50$64.65$23.80 05/12$37.25–$65.20$62.80--
$390.00Nov 20$71.10$74.90$73.00$56.90 06/05$45.00–$73.75$71.10--
$390.00Jan 15$78.60$82.50$80.55$55.20 06/16$52.05–$80.70$78.60--
$390.00Nov 19$113.50$118.50$116.00$93.16 06/04$85.50–$116.00$113.50--
$480.00Jul 17$0.00$2.60$1.30$0.50 06/23$1.13–$1.90$0.50103
$480.00Aug 21$10.00$13.50$11.75$10.70 07/01$4.45–$11.90$10.70--
$480.00Oct 16$20.10$23.90$22.00$11.10 05/19$10.05–$22.50$20.10--
$480.00Jan 15$36.70$40.00$38.35$26.26 05/26$21.95–$38.35$36.707
$380.00Jul 17$49.40$53.00$51.20$35.89 06/30$18.00–$51.20$49.40--
$380.00Aug 21$60.30$64.00$62.15$50.00 06/29$32.75–$62.15$60.30--
$380.00Oct 16$69.60$73.30$71.45$41.09 05/19$41.85–$72.10$69.60--
$380.00Dec 18$81.90$85.00$83.45$56.70 06/16$53.60–$84.00$81.90--
$380.00Jan 15$84.80$88.50$86.65$54.55 05/19$56.90–$86.70$84.80--
$380.00Nov 19$118.50$123.50$121.00$100.00 06/05$90.00–$121.25$118.50--
$490.00Jul 17$0.00$2.40$1.20$0.55 07/01$0.73–$1.48$0.55--
$490.00Aug 21$7.90$11.70$9.80$10.50 06/30$3.45–$9.80$9.80--
$490.00Oct 16$17.10$21.00$19.05$12.83 06/29$8.55–$19.75$17.10--
$490.00Dec 18$30.00$33.00$31.50$23.20 07/02$17.15–$31.75$30.00--
$490.00Jan 15$33.30$36.50$34.90$22.70 06/23$19.95–$34.90$33.30--
$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$68.20--
$370.00Oct 16$76.90$80.50$78.70$31.90 05/12$47.20–$79.00$76.90--
$370.00Jan 15$91.30$95.00$93.15$57.70 06/18$61.75–$93.50$91.30--
$500.00Jul 17$0.00$2.30$1.15$0.40 07/01$0.33–$1.35$0.40--
$500.00Aug 21$6.10$10.00$8.05$6.11 06/05$2.58–$8.05$6.11--
$500.00Oct 16$14.50$18.70$16.60$13.91 06/30$7.10–$17.10$14.50--
$500.00Nov 20$22.70$27.00$24.85$17.40 06/10$12.40–$25.05$22.70--
$500.00Dec 18$26.80$30.00$28.40$25.80 07/01$15.55–$28.65$26.80--
$500.00Jan 15$30.10$33.50$31.80$24.00 06/02$17.90–$31.80$30.10--
$360.00Jul 17$69.10$72.80$70.95$34.80 06/22$31.40–$70.95$69.10--
$360.00Aug 21$76.20$80.10$78.15$63.28 06/30$44.55–$78.15$76.20--
$360.00Oct 16$84.00$88.00$86.00$52.80 05/18$53.00–$86.55$84.00--
$360.00Dec 18$95.20$99.00$97.10$80.12 07/02$64.30–$97.45$95.20--
$360.00Nov 19$130.00$135.00$132.50$106.00 06/15$99.50–$132.50$130.00--
$350.00Jul 17$79.10$82.70$80.90$47.50 06/24$39.80–$80.90$79.10--
$350.00Aug 21$85.00$88.60$86.80$72.80 06/29$51.15–$86.85$85.00--
$350.00Oct 16$92.00$95.90$93.95$44.50 05/11$59.40–$94.45$92.00--
$350.00Dec 18$102.40$106.00$104.20$86.05 07/02$70.20–$104.50$102.40--
$520.00Jan 15$24.50$28.00$26.25--$26.25–$26.25—$24.50400
$340.00Jul 17$89.00$92.70$90.85$60.50 06/29$48.40–$90.85$89.00--
$340.00Aug 21$93.70$97.40$95.55$26.70 05/06$58.25–$95.55$93.70--
$340.00Dec 18$109.60$113.50$111.55$65.70 05/18$76.30–$111.95$109.60--
$340.00Nov 19$142.00$147.00$144.50$128.90 06/03$109.75–$144.50$142.00--
$330.00Jul 17$99.00$102.60$100.80$66.40 06/26$57.50–$100.80$99.00--
$330.00Aug 21$102.70$106.50$104.60$69.00 05/29$65.70–$104.60$102.70--
$330.00Oct 16$108.60$112.50$110.55$73.10 05/19$73.10–$111.15$108.60--
$330.00Nov 20$113.90$118.00$115.95$75.35 05/19$79.15–$116.35$113.90--
$330.00Dec 18$117.50$121.00$119.25$107.90 06/30$82.75–$119.75$117.50--
$320.00Aug 21$111.70$115.90$113.80$75.20 06/25$73.70–$113.90$111.70--
$320.00Dec 18$125.10$129.00$127.05$100.01 06/15$89.60–$127.40$125.10--
$310.00Jul 17$118.50$122.70$120.60$77.00 06/25$76.45–$120.65$118.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$27.00$29.60$28.30$32.60 07/01$28.30–$56.55$28.3076
$430.00Nov 20$42.30$46.00$44.15$68.50 06/17$44.15–$68.30$44.15--
$430.00Jan 15$48.10$52.00$50.05$60.34 07/02$50.05–$73.00$50.05--
$430.00Nov 19$71.50$76.00$73.75$86.18 05/26$73.75–$93.50$73.75--
$440.00Jul 17$11.90$15.20$13.55$55.50 06/25$13.55–$56.65$13.55--
$440.00Aug 21$31.00$34.80$32.90$63.30 06/25$32.90–$64.20$32.90--
$440.00Oct 16$40.00$43.90$41.95$64.60 06/16$41.95–$69.65$41.95--
$440.00Jan 15$53.40$57.50$55.45$81.50 05/18$55.45–$79.65$55.45--
$420.00Jul 17$2.50$5.50$4.00$16.55 07/02$4.00–$39.05$4.00--
$420.00Aug 21$21.00$24.80$22.90$27.93 06/30$22.90–$49.60$22.90--
$420.00Oct 16$29.80$33.70$31.75$56.40 06/17$31.75–$55.95$31.75--
$450.00Aug 21$37.00$40.70$38.85$60.50 06/04$38.85–$72.15$38.85--
$410.00Jul 17$0.40$4.60$2.50$9.73 07/02$2.50–$31.60$2.50--
$410.00Aug 21$17.00$20.60$18.80$27.20 07/02$18.80–$42.90$18.80--
$410.00Oct 16$25.40$29.30$27.35$31.40 07/01$27.35–$49.65$27.35--
$410.00Nov 20$32.90$36.60$34.75$48.30 05/26$34.75–$55.65$34.75--
$460.00Jul 17$28.70$32.40$30.55$51.00 07/02$30.55–$75.60$30.55--
$460.00Aug 21$43.50$47.10$45.30$80.30 06/17$45.30–$80.35$45.30--
$400.00Jul 17$0.05$3.30$1.67$9.51 07/02$1.67–$24.40$1.67--
$400.00Aug 21$13.10$17.00$15.05$34.30 06/26$15.05–$37.00$15.05--
$400.00Nov 20$28.70$32.40$30.55$49.60 06/17$30.55–$49.85$30.55--
$400.00Dec 18$32.20$35.90$34.05$36.70 06/30$34.05–$52.55$34.05--
$400.00Jan 15$33.90$38.00$35.95$53.03 06/22$35.95–$54.60$35.95--
$470.00Aug 21$50.50$54.00$52.25$75.10 06/04$52.25–$88.95$52.25--
$390.00Jul 17$0.00$3.10$1.55$3.77 07/01$1.55–$18.50$1.559
$390.00Aug 21$10.10$14.30$12.20$28.50 06/26$12.20–$31.25$12.20--
$390.00Oct 16$18.10$21.90$20.00$31.50 06/04$20.00–$38.25$20.00--
$390.00Dec 18$28.20$32.00$30.10$45.37 06/22$30.10–$47.30$30.10--
$390.00Jan 15$29.80$34.00$31.90$45.31 06/26$31.90–$49.35$31.90--
$480.00Jul 17$48.00$51.50$49.75$64.00 07/01$49.75–$95.35$49.75--
$480.00Jan 15$77.60$81.00$79.30$105.10 06/23$79.30–$109.20$79.30--
$380.00Jul 17$0.00$2.80$1.40$4.30 07/02$1.40–$13.70$1.40--
$380.00Aug 21$7.70$11.30$9.50$14.00 07/02$9.50–$26.25$9.50--
$380.00Oct 16$15.00$18.70$16.85$23.77 06/29$16.85–$33.20$16.85--
$380.00Nov 20$21.40$25.20$23.30$33.20 05/26$23.30–$39.50$23.30--
$380.00Dec 18$24.70$28.50$26.60$27.90 06/30$26.60–$42.10$26.60--
$380.00Jan 15$26.30$30.40$28.35$43.30 06/22$28.35–$44.20$28.351
$490.00Jul 17$57.80$61.50$59.65$68.60 06/30$59.65–$105.35$59.65--
$490.00Aug 21$65.60$69.70$67.65$90.90 06/04$67.65–$106.90$67.65--
$490.00Jan 15$84.10$87.50$85.80$112.80 06/23$85.80–$116.95$85.80--
$370.00Jul 17$0.00$2.50$1.25$1.64 07/01$0.90–$10.10$1.25--
$370.00Aug 21$5.50$9.20$7.35$19.80 06/24$7.35–$21.85$7.35--
$370.00Oct 16$12.20$16.20$14.20$25.02 06/26$14.20–$28.40$14.20--
$370.00Nov 20$18.30$22.10$20.20$22.70 06/30$20.20–$34.60$20.20--
$500.00Jul 17$67.70$71.90$69.80$101.50 06/29$69.65–$115.35$69.80--
$500.00Aug 21$74.00$77.70$75.85$114.00 06/11$75.85–$116.05$75.85--
$360.00Jul 17$0.00$2.30$1.15$0.33 07/02$0.55–$6.95$0.33--
$360.00Aug 21$3.90$8.00$5.95$11.22 06/30$5.95–$17.80$5.95--
$360.00Oct 16$9.60$13.70$11.65$25.12 06/09$11.65–$24.60$11.65--
$360.00Dec 18$18.30$22.00$20.15$21.65 06/30$20.15–$33.05$20.15--
$510.00Jul 17$77.60$81.90$79.75$114.50 06/10$79.75–$125.35$79.75--
$510.00Aug 21$82.60$86.50$84.55$112.50 06/29$84.55–$125.85$84.55--
$350.00Jul 17$0.00$0.70$0.35$0.73 07/02$0.35–$5.05$0.35--
$350.00Aug 21$2.55$6.60$4.57$12.60 06/26$4.57–$14.45$4.57--
$350.00Oct 16$7.60$11.60$9.60$12.50 06/30$9.60–$20.70$9.60--
$350.00Nov 20$13.00$16.90$14.95$25.90 06/17$14.95–$26.35$14.95--
$350.00Aug 20$31.50$36.00$33.75$35.47 07/01$33.75–$46.00$33.75--
$350.00Nov 19$36.00$41.00$38.50$45.10 06/03$38.50–$50.75$38.50--
$520.00Aug 21$91.40$95.50$93.45$122.00 06/29$93.45–$135.55$93.45--
$520.00Nov 20$101.40$105.40$103.40$135.30 06/12$103.40–$139.55$103.40--
$340.00Jul 17$0.00$2.20$1.10$1.40 07/01$0.57–$3.65$1.10--
$340.00Aug 21$1.40$5.50$3.45$5.40 07/01$3.45–$11.65$3.45--
$340.00Nov 20$10.80$14.50$12.65$21.80 06/26$12.65–$22.95$12.65--
$340.00Dec 18$13.10$17.00$15.05$22.49 05/22$15.05–$25.45$15.05--
$340.00Nov 19$32.50$37.50$35.00$43.10 05/18$35.00–$46.25$35.00--
$330.00Jul 17$0.00$2.00$1.00$1.30 06/26$0.50–$2.90$1.00--
$330.00Aug 21$0.50$4.70$2.60$4.00 06/30$2.60–$9.15$2.60--
$330.00Nov 20$8.80$12.70$10.75$17.90 06/08$10.75–$19.70$10.75--
$540.00Aug 21$109.80$113.50$111.65$152.00 06/11$111.65–$155.35$111.65--
$320.00Jul 17$0.00$2.15$1.08$1.17 07/01$0.63–$2.17$1.08--
$320.00Aug 21$0.00$3.90$1.95$4.00 06/29$1.95–$7.05$1.95--
$320.00Dec 18$9.10$13.00$11.05$29.32 05/06$11.05–$19.00$11.05--
$320.00Feb 19$13.20$17.50$15.35$18.70 06/29$15.35–$24.20$15.35--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.60$0.75--
$310.00Aug 21$0.00$3.40$1.70$5.70 06/25$1.70–$5.45$1.70--
$310.00Oct 16$2.30$6.50$4.40$13.10 05/14$4.40–$10.05$4.40--
$300.00Aug 21$0.00$2.95$1.48$4.00 06/18$1.48–$4.30$1.48--
$300.00Oct 16$1.40$5.60$3.50$6.00 06/29$3.35–$8.20$3.50--
$300.00Dec 18$5.70$9.80$7.75$13.80 05/18$7.75–$13.70$7.75--
$300.00May 21$13.00$18.00$15.50$24.51 06/18$15.50–$23.05$15.50--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$19.50–$27.25$19.50--
$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$2.65$1.33$2.05 06/29$1.33–$3.35$1.33--
$290.00Oct 16$0.65$4.80$2.73$10.44 05/12$2.63–$6.55$2.73--
$290.00Dec 18$4.30$8.40$6.35$11.10 05/18$6.35–$11.65$6.35--
$290.00Jan 15$5.30$9.40$7.35$10.80 06/02$7.30–$12.85$7.35--
$280.00Aug 21$0.00$2.45$1.23$2.45 06/25$1.23–$2.28$1.23--
$280.00Dec 18$3.20$7.50$5.35$6.60 05/22$5.35–$9.75$5.35--
$280.00Jan 15$4.10$8.10$6.10$10.11 06/12$6.05–$10.85$6.10--
$280.00May 21$9.50$13.80$11.65$12.80 07/01$11.65–$17.50$11.65--
$270.00Jul 17$0.00$2.15$1.08$1.25 05/14$1.08–$1.43$1.08--
$270.00Aug 21$0.00$2.30$1.15$1.65 06/26$1.15–$1.90$1.15--
$270.00Oct 16$0.00$3.70$1.85$3.88 06/25$1.83–$4.08$1.85--
$270.00Dec 18$2.15$6.50$4.33$5.20 06/30$4.22–$8.00$4.33--
$270.00May 21$8.00$13.00$10.50$11.00 05/22$10.10–$15.05$10.50--
$260.00Aug 21$0.00$2.25$1.13$1.40 06/25$1.13–$1.73$1.13--
$260.00Oct 16$0.00$3.30$1.65$3.17 06/25$1.60–$3.28$1.65--
$260.00Dec 18$1.50$5.60$3.55$4.30 06/30$3.45–$6.55$3.55--
$260.00May 21$6.50$10.60$8.55$11.13 05/22$8.55–$12.95$8.55--

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 117
Total Puts 46
Put/Call Ratio 0.39
Net Difference 71

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 853
Total Puts 1,984
Average Put/Call Ratio 1.23
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