Tour v325
FFIV
F5 INC
$420.95 -2.19%
(7/10 18:29) ◀
|
Monday, July 13, 2026 (6:29pm)
January 2026
|
▶ (7/14 18:53)
◀ 7/13 18:29 ▶

Option Volume

Detail
ℹ
Current (07/13) 292
Calls: 144 (49%)
Puts: 148 (51%)
Prior (07/10) 163
Calls: 117 (72%)
Puts: 46 (28%)
Current vs Prior +79.14%
Calls: +23.08% (Calls)
Puts: +221.74% (Puts)
Prior 7-Day Total 1,160
Calls: 737 (64%)
Puts: 423 (36%)
Prior 7-Day Average 165
Calls: 105 (64%)
Puts: 60 (36%)
Current vs Prior 7-Day Avg +76.21%
Calls: +36.77%
Puts: +144.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $544.8K
Calls: $436.2K (80%)
Puts: $108.6K (20%)
Prior (07/10) $364.5K
Calls: $268.9K (74%)
Puts: $95.6K (26%)
Current vs Prior +49.48%
Calls: +62.23%
Puts: +13.62%
Prior 7-Day Total $3.07M
Calls: $2.42M (79%)
Puts: $649.0K (21%)
Prior 7-Day Average $438.5K
Calls: $345.8K (79%)
Puts: $92.7K (21%)
Current vs Prior 7-Day Avg +24.24%
Calls: +26.16%
Puts: +17.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.03
Prior (07/10) 0.39
Current vs Prior +161.41%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +79.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 1,327
Calls: 543 (41%)
Puts: 784 (59%)
Prior (07/10) 1,714
Calls: 1,628 (95%)
Puts: 86 (5%)
Current vs Prior -22.58%
Prior 7-Day Total 8,588
Calls: 5,334 (62%)
Puts: 3,254 (38%)
Prior 7-Day Average 1,226
Calls: 762 (62%)
Puts: 464 (38%)
Current vs Prior 7-Day Avg +8.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.06% | 14.76%5.06% | 14.76%
Prior 5.16% | 14.59%5.16% | 14.59%
Current vs Prior -1.90% | +1.18%-1.90% | +1.18%
Prior 7-Day Avg 6.68% | 15.16%6.29% | 15.10%
Current vs 7-Day Avg -24.20% | -2.60%-19.55% | -2.22%
Prior 7-Day Eod 5.16% | 14.59%5.16% | 14.59%
Current vs 7-Day Eod -1.90% | +1.18%-1.90% | +1.18%
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

Strong bullish conviction with 80% of dollar volume in calls ($436.2K) vs puts ($108.6K). Above-average activity with volume up 79% vs prior. Volume explosion - 77% above 7-day average (292 vs avg 165). Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.1%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1779.2082.40$80.804.0%20.9522
$370.00Aug 2160.8063.60$62.204.5%20.7954
$390.00Aug 2145.9048.90$47.406.3%20.7012
$410.00Aug 2133.5036.50$35.008.6%50.5920
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2181.9085.40$83.654.2%10.832
$430.00Aug 2131.0034.00$32.509.2%70.5277

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. 9 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1779.2082.40$80.804.0%20.9522
$400.00Jul 1721.4024.10$22.7511.9%20.86--
$370.00Aug 2160.8063.60$62.204.5%20.7954
$410.00Jul 1713.3015.90$14.6017.8%10.72175
$390.00Aug 2145.9048.90$47.406.3%20.7012
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2181.9085.40$83.654.2%10.832
$430.00Aug 2131.0034.00$32.509.2%70.5277

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 275, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2119.2022.50$20.8515.8%990.4323
$430.00Aug 2123.4026.70$25.0513.2%100.4859
$430.00Jul 173.605.30$4.4538.2%60.34147
$410.00Aug 2133.5036.50$35.008.6%50.5920
$340.00Jul 1779.2082.40$80.804.0%20.9522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 172.404.70$3.5564.8%1050.28543
$400.00Jul 170.552.55$1.55129.0%120.1414
$430.00Aug 2131.0034.00$32.509.2%70.5277
$380.00Aug 2110.4013.20$11.8023.7%40.25--
$390.00Aug 2113.3016.30$14.8020.3%40.30--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.4%, max 85.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 17Aug 2195.0%51.3%85.1%324
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 2166.1%52.9%25.0%5--
$390.00Jul 17Aug 2162.6%52.1%20.1%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 17.46, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$490.00Jul 17$3.25$56.75$3.2517.46$433.25
$440.00$490.00Aug 21$13.35$36.65$13.352.75$453.35
$430.00$440.00Aug 21$4.20$5.80$4.201.38$434.20
$420.00$430.00Aug 21$4.60$5.40$4.601.17$424.60
$410.00$430.00Jul 17$10.15$9.85$10.150.97$420.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$380.00Jul 17$0.73$9.27$0.7312.70$389.27
$370.00$350.00Aug 21$3.70$16.30$3.704.41$366.30
$410.00$400.00Jul 17$2.00$8.00$2.004.00$408.00
$380.00$370.00Aug 21$2.05$7.95$2.053.88$377.95
$390.00$380.00Aug 21$3.00$7.00$3.002.33$387.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 29.77, avg 2.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$400.00Jul 17$58.05$58.05$1.9529.77$398.05
$400.00$410.00Jul 17$8.15$8.15$1.854.41$408.15
$370.00$390.00Aug 21$14.80$14.80$5.202.85$384.80
$390.00$410.00Aug 21$12.40$12.40$7.601.63$402.40
$410.00$420.00Aug 21$5.35$5.35$4.651.15$415.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$430.00Aug 21$51.15$51.15$18.852.71$448.85
$430.00$390.00Aug 21$17.70$17.70$22.300.79$412.30
$420.00$410.00Jul 17$3.55$3.55$6.450.55$416.45
$390.00$380.00Aug 21$3.00$3.00$7.000.43$387.00
$380.00$370.00Aug 21$2.05$2.05$7.950.26$377.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $14.31, cheapest $6.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$6.3095.0%51.3%
$410.00Jul 17Aug 21$20.4046.0%51.0%
$430.00Jul 17Aug 21$20.6046.2%53.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$11.0066.1%52.9%
$390.00Jul 17Aug 21$13.2762.6%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.31% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$14.60$3.55$18.15$391.85$428.154.31%
$400.00Jul 17$22.75$1.55$24.30$375.70$424.305.77%
$430.00Aug 21$25.05$32.50$57.55$372.45$487.5513.67%
$390.00Aug 21$47.40$14.80$62.20$327.80$452.2014.78%
$370.00Aug 21$62.20$9.75$71.95$298.05$441.9517.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.48% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$380.00Jul 17$1.20$0.80$2.00$378.00$492.00
$490.00$400.00Jul 17$1.20$1.55$2.75$397.25$492.75
$490.00$390.00Jul 17$1.20$1.53$2.73$387.27$492.73
$490.00$410.00Jul 17$1.20$3.55$4.75$405.25$494.75
$430.00$380.00Jul 17$4.45$0.80$5.25$374.75$435.25
$430.00$390.00Jul 17$4.45$1.53$5.98$384.02$435.98
$430.00$400.00Jul 17$4.45$1.55$6.00$394.00$436.00
$430.00$410.00Jul 17$4.45$3.55$8.00$402.00$438.00
$490.00$420.00Jul 17$1.20$7.10$8.30$411.70$498.30
$430.00$420.00Jul 17$4.45$7.10$11.55$408.45$441.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 7.93, avg credit $10.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Jul 17$8.88$1.127.93$381.12$408.88
380/390410/420Aug 21$8.35$1.655.06$381.65$418.35
350/370390/410Aug 21$16.10$3.904.13$353.90$406.10
380/390420/430Aug 21$7.60$2.403.17$382.40$427.60
370/380410/420Aug 21$7.40$2.602.85$372.60$417.40
370/380390/410Aug 21$14.45$5.552.60$365.55$404.45
380/390430/440Aug 21$7.20$2.802.57$382.80$437.20
370/380420/430Aug 21$6.65$3.351.99$373.35$426.65
370/380430/440Aug 21$6.25$3.751.67$373.75$436.25
390/430440/490Aug 21$31.05$18.951.64$398.95$471.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.40$9.6024.00
$410.00$420.00$430.00Aug 21$0.75$9.2512.33
$370.00$390.00$410.00Aug 21$2.40$17.607.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.95$9.059.53
$400.00$410.00$420.00Jul 17$1.55$8.455.45
$390.00$400.00$410.00Jul 17$1.98$8.024.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.35, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Jul 17-$6.45$3.55
$430.00$490.001:2Jul 17$2.05$57.95
$440.00$490.001:2Aug 21$5.85$44.15
$340.00$400.001:2Jul 17$35.30$24.70
$410.00$430.001:2Jul 17$5.70$14.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$2.35$17.65
$420.00$410.001:2Jul 17$0.00$10.00
$390.00$380.001:2Jul 17-$0.07$9.93
$400.00$390.001:2Jul 17-$1.51$8.49
$380.00$370.001:2Aug 21-$7.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.56%, avg 3.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$23.400.482.1%5.56%7.71%1059
$440.00Aug 21$19.200.434.5%4.56%9.09%9923
$490.00Aug 21$5.700.2016.4%1.35%17.76%123
$430.00Jul 17$3.600.342.1%0.86%3.01%6147

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 474 vol/day, 200 traded recently)

FFIV averages only 474 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 $340.00 07-17 call last traded $60.50 on 06/29 (now $79.20/$82.40) — try a limit near $79.20. Also watch the $370.00 08-21 call last traded $68.20 on 07/09 (now $60.80/$63.60) — try a limit near $62.20; the $390.00 08-21 call last traded $54.74 on 07/09 (now $45.90/$48.90) — try a limit near $47.40. Most tradeable put: the $500.00 08-21 put last traded $76.00 on 07/09 (now $81.90/$85.40) — try a limit near $81.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$7.30$9.50$8.40$16.32 07/09$3.95–$16.40$8.40--
$420.00Aug 21$28.00$31.30$29.65$35.91 07/09$16.15–$35.55$29.65--
$420.00Oct 16$39.50$43.50$41.50$40.50 07/07$25.00–$47.20$40.50--
$420.00Nov 20$48.20$52.10$50.15$46.40 06/29$32.60–$56.35$48.20--
$420.00Dec 18$52.00$55.80$53.90$56.58 07/06$36.50–$60.75$53.90--
$420.00Jan 15$55.60$59.30$57.45$62.20 07/10$39.75–$63.90$57.45--
$420.00Aug 20$83.00$88.00$85.50$70.00 05/26$64.75–$91.75$83.00--
$420.00Nov 19$92.50$97.00$94.75$86.46 07/02$73.25–$101.25$92.50--
$430.00Jul 17$3.60$5.30$4.45$8.40 07/10$2.13–$10.90$4.45147
$430.00Aug 21$23.40$26.70$25.05$30.50 07/10$13.30–$30.25$25.0559
$430.00Oct 16$34.50$38.60$36.55$42.17 07/09$21.60–$42.05$36.55--
$430.00Nov 20$43.60$47.20$45.40$51.55 07/09$28.80–$51.40$45.40--
$430.00Dec 18$47.70$51.10$49.40$53.10 07/10$33.05–$55.80$49.40--
$430.00Jan 15$50.90$54.40$52.65$41.78 05/26$36.15–$59.00$50.90--
$430.00Feb 19$57.60$61.40$59.50$65.14 07/09$41.80–$65.60$59.50--
$410.00Jul 17$13.30$15.90$14.60$22.80 07/10$5.85–$23.60$14.60175
$410.00Aug 21$33.50$36.50$35.00$38.95 06/30$19.65–$41.20$35.0020
$410.00Nov 20$53.30$57.00$55.15$50.50 06/02$36.50–$61.75$53.30--
$410.00Jan 15$60.80$64.10$62.45$50.50 05/26$43.65–$69.25$60.80--
$410.00Nov 19$97.00$102.00$99.50$95.00 06/29$77.25–$106.00$97.00--
$440.00Jul 17$1.15$2.70$1.93$5.30 07/10$1.83–$7.35$1.93--
$440.00Aug 21$19.20$22.50$20.85$25.54 07/10$10.65–$25.60$20.8523
$440.00Oct 16$30.50$34.20$32.35$31.70 07/08$18.70–$37.35$31.70--
$440.00Dec 18$43.20$46.70$44.95$41.00 06/29$29.75–$50.95$43.20--
$440.00May 21$64.50$68.50$66.50$72.00 07/10$48.25–$72.25$66.50--
$400.00Jul 17$21.40$24.10$22.75$31.75 07/09$8.95–$32.25$22.75--
$400.00Aug 21$39.50$42.30$40.90$39.99 07/08$23.30–$47.65$39.99--
$400.00Oct 16$50.40$54.00$52.20$58.17 07/10$32.85–$58.75$52.20--
$400.00Nov 20$59.10$62.20$60.65$64.60 07/10$40.40–$67.60$60.65--
$400.00Dec 18$62.60$66.30$64.45$45.71 06/24$44.45–$71.80$62.60--
$400.00Jan 15$66.50$69.80$68.15$53.00 06/01$47.80–$74.90$66.50--
$400.00Feb 19$72.30$76.20$74.25$56.60 06/16$53.35–$81.15$72.30--
$400.00Nov 19$102.00$106.50$104.25$106.85 06/30$81.25–$110.75$104.25--
$450.00Jul 17$0.45$3.10$1.78$3.50 07/09$1.60–$4.35$1.78--
$450.00Aug 21$15.50$18.90$17.20$20.60 07/10$8.70–$21.30$17.20--
$450.00Oct 16$26.60$30.40$28.50$32.50 07/09$16.05–$33.05$28.50--
$450.00Nov 20$35.20$39.10$37.15$32.30 06/29$23.05–$42.45$35.20--
$450.00Dec 18$39.10$42.60$40.85$46.00 07/10$26.70–$46.65$40.85--
$450.00Jan 15$42.60$46.00$44.30$49.07 07/09$29.65–$50.10$44.30--
$450.00May 21$60.00$64.50$62.25$55.09 07/02$44.75–$68.00$60.00--
$450.00Nov 19$80.00$84.50$82.25$59.50 06/18$62.50–$88.00$80.00--
$390.00Jul 17$30.30$33.70$32.00$31.80 07/08$13.05–$41.85$31.80--
$390.00Aug 21$45.90$48.90$47.40$54.74 07/09$27.60–$54.80$47.4012
$390.00Nov 20$64.50$68.10$66.30$56.90 06/05$45.00–$73.75$64.50--
$390.00Jan 15$71.80$75.50$73.65$55.20 06/16$52.05–$80.70$71.80--
$390.00Nov 19$107.00$111.50$109.25$93.16 06/04$85.50–$116.00$107.00--
$460.00Jul 17$0.00$1.80$0.90$1.10 07/10$0.90–$2.93$0.90--
$460.00Aug 21$12.50$15.80$14.15$17.40 07/10$7.05–$17.60$14.15--
$460.00Oct 16$23.10$26.60$24.85$24.14 07/08$13.75–$29.20$24.14--
$460.00Dec 18$35.30$38.90$37.10$41.10 07/10$23.90–$42.60$37.10--
$460.00Jan 15$38.80$42.10$40.45$33.50 06/10$26.75–$45.80$38.80--
$380.00Jul 17$39.80$43.50$41.65$44.00 07/07$18.00–$51.20$41.65--
$380.00Aug 21$52.90$56.20$54.55$60.50 07/09$32.75–$62.15$54.55--
$380.00Oct 16$63.50$66.00$64.75$71.60 07/10$41.85–$72.10$64.75--
$380.00Nov 20$70.70$74.00$72.35$76.90 07/10$49.70–$79.90$72.35--
$380.00Dec 18$74.50$78.10$76.30$81.00 07/10$53.60–$84.00$76.30--
$380.00Jan 15$77.50$81.50$79.50$54.55 05/19$56.90–$86.70$77.50--
$380.00May 21$93.50$98.00$95.75$94.00 07/07$72.50–$102.75$94.00--
$380.00Nov 19$112.00$116.50$114.25$100.00 06/05$90.00–$121.25$112.00--
$470.00Jul 17$0.00$1.10$0.55$3.20 07/07$0.55–$2.40$0.55--
$470.00Aug 21$9.80$13.10$11.45$14.45 07/10$5.65–$14.70$11.45--
$470.00Oct 16$20.00$23.40$21.70$15.40 06/09$11.70–$25.65$20.00--
$470.00Dec 18$31.90$35.50$33.70$37.60 07/10$21.45–$38.60$33.70--
$370.00Jul 17$49.50$53.20$51.35$49.21 07/02$24.30–$61.00$49.50--
$370.00Aug 21$60.80$63.60$62.20$68.20 07/09$38.30–$70.05$62.2054
$370.00Jan 15$83.70$87.30$85.50$57.70 06/18$61.75–$93.50$83.70--
$480.00Jul 17$0.00$0.80$0.40$0.75 07/10$0.40–$1.90$0.40--
$480.00Aug 21$7.60$10.90$9.25$10.70 07/01$4.45–$11.90$9.25--
$480.00Oct 16$17.20$20.70$18.95$11.10 05/19$10.05–$22.50$17.20--
$480.00Jan 15$31.90$35.30$33.60$38.15 07/10$21.95–$38.35$33.60--
$360.00Jul 17$59.50$63.10$61.30$70.90 07/10$31.40–$70.95$61.30--
$360.00Aug 21$68.30$71.80$70.05$63.28 06/30$44.55–$78.15$68.30--
$360.00Oct 16$77.50$80.50$79.00$52.80 05/18$53.00–$86.55$77.50--
$360.00Dec 18$87.30$91.30$89.30$80.12 07/02$64.30–$97.45$87.30--
$360.00Nov 19$123.00$127.50$125.25$106.00 06/15$99.50–$132.50$123.00--
$490.00Jul 17$0.00$2.40$1.20$0.55 07/01$0.73–$1.48$0.551
$490.00Aug 21$5.70$9.30$7.50$9.90 07/09$3.45–$9.80$7.5023
$490.00Oct 16$14.80$18.20$16.50$12.83 06/29$8.55–$19.75$14.80--
$490.00Dec 18$25.60$29.50$27.55$30.70 07/09$17.15–$31.75$27.55--
$490.00Jan 15$28.90$32.20$30.55$22.70 06/23$19.95–$34.90$28.90--
$350.00Jul 17$69.40$73.00$71.20$47.50 06/24$39.80–$80.90$69.40--
$350.00Aug 21$76.60$80.00$78.30$72.80 06/29$51.15–$86.85$76.60--
$350.00Dec 18$94.40$98.00$96.20$86.05 07/02$70.20–$104.50$94.40--
$500.00Jul 17$0.00$2.40$1.20$0.40 07/06$0.33–$1.35$0.40--
$500.00Aug 21$4.30$7.50$5.90$6.11 06/05$2.58–$8.05$5.90--
$500.00Oct 16$12.60$16.00$14.30$13.91 06/30$7.10–$17.10$13.91--
$500.00Nov 20$20.10$23.50$21.80$17.40 06/10$12.40–$25.05$20.10--
$500.00Dec 18$23.10$26.50$24.80$25.80 07/01$15.55–$28.65$24.80--
$500.00Jan 15$26.10$29.40$27.75$30.03 07/06$17.90–$31.80$27.75--
$340.00Jul 17$79.20$82.40$80.80$60.50 06/29$48.40–$90.85$79.2022
$340.00Dec 18$101.70$105.50$103.60$65.70 05/18$76.30–$111.95$101.70--
$340.00Nov 19$134.50$139.50$137.00$128.90 06/03$109.75–$144.50$134.50--
$510.00Jul 17$0.00$1.15$0.57$0.40 07/01$0.57–$1.27$0.40--
$510.00Aug 21$2.70$6.50$4.60$5.30 06/30$2.28–$6.45$4.60--
$520.00Aug 21$2.40$5.90$4.15$5.06 07/01$1.90–$5.40$4.15--
$520.00Oct 16$9.00$12.50$10.75$9.90 07/02$5.05–$13.05$9.90--
$520.00Nov 20$15.80$19.00$17.40$8.90 06/25$9.75–$20.30$15.80--
$520.00Dec 18$18.60$21.50$20.05$16.90 07/02$12.20–$23.30$18.60--
$520.00Jan 15$21.40$24.50$22.95$26.01 07/10$14.35–$26.25$22.95--
$530.00Aug 21$1.60$4.70$3.15$1.75 06/29$1.65–$4.47$1.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$5.80$8.40$7.10$5.25 07/10$4.00–$39.05$5.806
$420.00Aug 21$25.70$28.80$27.25$27.93 06/30$22.90–$49.60$27.25--
$420.00Oct 16$34.60$38.20$36.40$37.50 07/08$31.75–$55.95$36.40--
$420.00Dec 18$44.60$47.80$46.20$43.10 07/10$42.80–$64.25$44.60--
$430.00Jul 17$11.50$14.30$12.90$10.22 07/09$7.80–$47.55$11.50--
$430.00Aug 21$31.00$34.00$32.50$27.40 07/10$28.30–$56.55$31.0077
$430.00Nov 20$46.60$50.30$48.45$68.50 06/17$44.15–$68.30$48.45--
$430.00Dec 18$49.80$53.20$51.50$47.90 07/10$47.75–$70.75$49.80--
$430.00Jan 15$52.10$55.40$53.75$60.34 07/02$50.05–$73.00$53.75--
$430.00Nov 19$75.00$80.00$77.50$86.18 05/26$73.75–$93.50$77.50--
$410.00Jul 17$2.40$4.70$3.55$3.08 07/09$2.50–$31.60$3.08543
$410.00Aug 21$21.00$24.00$22.50$27.20 07/02$18.80–$42.90$22.50--
$410.00Oct 16$30.00$33.50$31.75$28.85 07/09$27.35–$49.65$30.00--
$410.00Nov 20$36.50$40.20$38.35$48.30 05/26$34.75–$55.65$38.35--
$410.00Dec 18$39.60$43.10$41.35$38.70 07/10$38.25–$58.45$39.60--
$440.00Jul 17$18.90$22.30$20.60$55.50 06/25$13.55–$56.65$20.60--
$440.00Aug 21$36.80$39.90$38.35$39.97 07/08$32.90–$64.20$38.35--
$440.00Oct 16$45.10$49.00$47.05$48.47 07/08$41.95–$69.65$47.05--
$440.00Dec 18$55.40$58.60$57.00$53.10 07/10$53.15–$77.60$55.40--
$440.00Jan 15$57.70$61.20$59.45$81.50 05/18$55.45–$79.65$59.45--
$400.00Jul 17$0.55$2.55$1.55$1.65 07/10$1.55–$24.40$1.5514
$400.00Aug 21$16.90$19.90$18.40$15.79 07/09$15.05–$37.00$16.90--
$400.00Nov 20$31.90$35.80$33.85$49.60 06/17$30.55–$49.85$33.85--
$400.00Dec 18$35.10$38.50$36.80$36.70 06/30$34.05–$52.55$36.70--
$400.00Jan 15$37.40$40.80$39.10$53.03 06/22$35.95–$54.60$39.10--
$450.00Jul 17$28.30$31.50$29.90$25.50 07/10$21.65–$66.05$28.30--
$450.00Aug 21$43.30$46.20$44.75$60.50 06/04$38.85–$72.15$44.75--
$450.00Dec 18$61.30$64.50$62.90$58.50 07/10$58.70–$84.60$61.30--
$390.00Jul 17$0.05$3.00$1.53$0.75 07/10$1.53–$18.50$0.75--
$390.00Aug 21$13.30$16.30$14.80$16.45 07/06$12.20–$31.25$14.80--
$390.00Oct 16$21.60$25.00$23.30$31.50 06/04$20.00–$38.25$23.30--
$390.00Nov 20$28.00$31.70$29.85$31.82 07/07$26.75–$44.40$29.85--
$390.00Dec 18$30.60$34.40$32.50$45.37 06/22$30.10–$47.30$32.50--
$390.00Jan 15$32.90$36.50$34.70$45.31 06/26$31.90–$49.35$34.70--
$460.00Jul 17$37.70$41.10$39.40$51.00 07/02$30.55–$75.60$39.40--
$460.00Aug 21$50.20$53.10$51.65$80.30 06/17$45.30–$80.35$51.65--
$380.00Jul 17$0.00$1.60$0.80$4.30 07/02$0.80–$13.70$0.80--
$380.00Aug 21$10.40$13.20$11.80$13.35 07/06$9.50–$26.25$11.80--
$380.00Oct 16$17.80$21.50$19.65$23.77 06/29$16.85–$33.20$19.65--
$380.00Nov 20$24.30$27.70$26.00$33.20 05/26$23.30–$39.50$26.00--
$380.00Dec 18$27.00$30.60$28.80$27.40 07/09$26.60–$42.10$27.40--
$380.00Jan 15$29.10$32.60$30.85$28.70 07/10$28.35–$44.20$29.10--
$470.00Aug 21$57.30$60.80$59.05$75.10 06/04$52.25–$88.95$59.05--
$370.00Jul 17$0.00$1.05$0.53$0.79 07/09$0.53–$10.10$0.53--
$370.00Aug 21$8.00$11.50$9.75$19.80 06/24$7.35–$21.85$9.75126
$370.00Oct 16$14.90$18.50$16.70$25.02 06/26$14.20–$28.40$16.70--
$370.00Nov 20$20.90$24.40$22.65$22.70 06/30$20.20–$34.60$22.65--
$370.00May 21$35.50$40.00$37.75$36.27 07/09$35.50–$49.75$36.27--
$480.00Jul 17$57.30$60.40$58.85$64.00 07/01$49.75–$95.35$58.85--
$480.00Oct 16$72.30$75.70$74.00$70.10 07/10$67.05–$101.35$72.30--
$480.00Jan 15$82.70$86.30$84.50$105.10 06/23$79.30–$109.20$84.50--
$360.00Jul 17$0.00$0.50$0.25$0.33 07/02$0.25–$6.85$0.25--
$360.00Aug 21$5.90$8.70$7.30$11.22 06/30$5.95–$17.80$7.30--
$360.00Oct 16$12.20$15.50$13.85$12.59 07/09$11.65–$24.60$12.59--
$360.00Dec 18$20.20$23.90$22.05$21.65 06/30$20.15–$33.05$21.65--
$360.00Jan 15$22.10$25.80$23.95$22.25 07/10$21.80–$35.00$22.25--
$490.00Jul 17$67.20$70.40$68.80$68.60 06/30$59.65–$105.35$68.60--
$490.00Aug 21$73.70$76.50$75.10$90.90 06/04$67.65–$106.90$75.10--
$490.00Jan 15$89.40$93.20$91.30$112.80 06/23$85.80–$116.95$91.30--
$350.00Jul 17$0.00$0.70$0.35$0.68 07/07$0.35–$5.05$0.35--
$350.00Aug 21$4.20$7.90$6.05$12.60 06/26$4.57–$14.45$6.05--
$350.00Oct 16$9.90$13.40$11.65$12.50 06/30$9.60–$20.70$11.65--
$350.00Nov 20$14.70$18.50$16.60$25.90 06/17$14.95–$26.35$16.60--
$350.00Aug 20$33.50$38.50$36.00$35.47 07/01$33.75–$46.00$35.47--
$350.00Nov 19$38.00$43.00$40.50$45.10 06/03$38.50–$50.75$40.50--
$500.00Jul 17$77.20$80.90$79.05$101.50 06/29$69.65–$115.35$79.05--
$500.00Aug 21$81.90$85.40$83.65$76.00 07/09$75.85–$116.05$81.902
$340.00Jul 17$0.00$2.15$1.08$1.40 07/01$0.57–$3.38$1.08--
$340.00Aug 21$3.00$6.40$4.70$3.57 07/10$3.45–$11.65$3.57--
$340.00Nov 20$12.60$16.00$14.30$21.80 06/26$12.65–$22.95$14.30--
$340.00Dec 18$14.80$18.50$16.65$22.49 05/22$15.05–$25.45$16.65--
$340.00Nov 19$34.50$39.50$37.00$43.10 05/18$35.00–$46.25$37.00--
$510.00Jul 17$87.20$90.90$89.05$114.50 06/10$79.75–$125.35$89.05--
$510.00Aug 21$90.90$94.30$92.60$112.50 06/29$84.55–$125.85$92.60--
$330.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.50–$2.73$1.08--
$330.00Aug 21$2.00$5.20$3.60$2.90 07/09$2.60–$9.15$2.90--
$330.00Nov 20$10.30$14.00$12.15$17.90 06/08$10.75–$19.70$12.15--
$520.00Aug 21$99.90$103.40$101.65$122.00 06/29$93.45–$135.55$101.65--
$520.00Nov 20$108.90$112.50$110.70$135.30 06/12$103.40–$139.55$110.70--
$320.00Jul 17$0.00$2.15$1.08$1.17 07/01$0.63–$2.17$1.08--
$320.00Aug 21$1.15$3.70$2.42$4.00 06/29$1.95–$7.05$2.425
$320.00Feb 19$14.70$18.60$16.65$18.70 06/29$15.35–$24.20$16.65--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.55$0.75--
$310.00Aug 21$0.55$3.00$1.78$2.50 07/08$1.70–$5.45$1.787
$310.00Oct 16$3.10$6.90$5.00$13.10 05/14$4.40–$10.05$5.00--
$540.00Aug 21$118.40$122.10$120.25$152.00 06/11$111.65–$155.35$120.25--
$300.00Aug 21$0.20$3.20$1.70$1.05 07/10$1.48–$4.10$1.05--
$300.00Oct 16$2.60$6.00$4.30$6.00 06/29$3.35–$8.20$4.30--
$300.00Dec 18$6.70$10.60$8.65$13.80 05/18$7.75–$13.70$8.65--
$300.00May 21$14.50$19.00$16.75$24.51 06/18$15.50–$23.05$16.75--
$300.00Aug 20$18.50$23.50$21.00$20.67 07/01$19.50–$27.25$20.67--
$300.00Nov 19$22.00$27.00$24.50$29.20 06/05$23.50–$31.25$24.50--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$3.10$1.55$2.05 06/29$1.33–$3.35$1.55--
$290.00Dec 18$4.90$8.90$6.90$11.10 05/18$6.35–$11.65$6.90--
$290.00Jan 15$6.60$10.20$8.40$10.80 06/02$7.30–$12.85$8.40--
$560.00Aug 21$137.70$141.30$139.50$161.50 06/29$130.50–$175.35$139.50--
$280.00Aug 21$0.00$2.25$1.13$0.65 07/10$1.13–$2.28$0.65--
$280.00Dec 18$4.20$7.80$6.00$6.60 05/22$5.35–$9.75$6.00--
$580.00Aug 21$157.30$161.30$159.30$184.50 06/10$150.00–$195.35$159.30--

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 144
Total Puts 148
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 737
Total Puts 423
Average Put/Call Ratio 0.57
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