Tour v334
FFIV
F5 INC
$431.26 +2.45%
(7/13 18:29) ◀
|
Tuesday, July 14, 2026 (6:53pm)
January 2026
|
▶ (7/15 18:37)
◀ 7/14 18:53 ▶

Option Volume

Detail
ℹ
Current (07/14) 373
Calls: 266 (71%)
Puts: 107 (29%)
Prior (07/13) 292
Calls: 144 (49%)
Puts: 148 (51%)
Current vs Prior +27.74%
Calls: +84.72% (Calls)
Puts: -27.70% (Puts)
Prior 7-Day Total 1,348
Calls: 824 (61%)
Puts: 524 (39%)
Prior 7-Day Average 192
Calls: 117 (61%)
Puts: 74 (39%)
Current vs Prior 7-Day Avg +93.69%
Calls: +125.97%
Puts: +42.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $936.1K
Calls: $861.1K (92%)
Puts: $75.0K (8%)
Prior (07/13) $544.8K
Calls: $436.2K (80%)
Puts: $108.6K (20%)
Current vs Prior +71.82%
Calls: +97.39%
Puts: -30.91%
Prior 7-Day Total $3.39M
Calls: $2.72M (80%)
Puts: $669.8K (20%)
Prior 7-Day Average $484.3K
Calls: $388.6K (80%)
Puts: $95.7K (20%)
Current vs Prior 7-Day Avg +93.30%
Calls: +121.59%
Puts: -21.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.40
Prior (07/13) 1.03
Current vs Prior -60.86%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -33.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,731
Calls: 1,111 (64%)
Puts: 620 (36%)
Prior (07/13) 1,327
Calls: 543 (41%)
Puts: 784 (59%)
Current vs Prior +30.44%
Prior 7-Day Total 9,568
Calls: 5,588 (58%)
Puts: 3,980 (42%)
Prior 7-Day Average 1,366
Calls: 798 (58%)
Puts: 568 (42%)
Current vs Prior 7-Day Avg +26.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.54% | 14.56%4.54% | 14.56%
Prior 5.06% | 14.76%5.06% | 14.76%
Current vs Prior -10.18% | -1.37%-10.18% | -1.37%
Prior 7-Day Avg 6.30% | 15.10%6.08% | 15.04%
Current vs 7-Day Avg -27.82% | -3.54%-25.31% | -3.20%
Prior 7-Day Eod 5.06% | 14.76%5.06% | 14.76%
Current vs 7-Day Eod -10.18% | -1.37%-10.18% | -1.37%
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

Strong bullish conviction with 92% of dollar volume in calls ($861.1K) vs puts ($75.0K). Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (93% higher). Volume explosion - 94% above 7-day average (373 vs avg 192).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.8%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2161.7064.30$63.004.1%140.7928
$400.00Aug 2147.6050.30$48.955.5%10.70--
$370.00Jul 1760.1063.60$61.855.7%10.94--
$420.00Aug 2134.9037.50$36.207.2%20.60--
$430.00Aug 2129.1032.00$30.559.5%180.5456
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2136.5039.80$38.158.7%20.561

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. 11 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1760.1063.60$61.855.7%10.94--
$400.00Jul 1730.7034.40$32.5511.4%30.92--
$410.00Jul 1721.7025.00$23.3514.1%40.86174
$380.00Aug 2161.7064.30$63.004.1%140.7928
$420.00Jul 1713.7016.50$15.1018.5%10.75--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2136.5039.80$38.158.7%20.561
$440.00Aug 2130.5034.00$32.2510.9%20.518

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 333, top 126)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2123.8027.30$25.5513.7%1260.49117
$430.00Jul 177.009.70$8.3532.3%470.57144
$430.00Aug 2129.1032.00$30.559.5%180.5456
$380.00Aug 2161.7064.30$63.004.1%140.7928
$440.00Jul 172.455.60$4.0378.2%80.3521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.053.40$1.73193.6%600.15455
$400.00Jul 170.002.00$1.00200.0%100.09--
$430.00Aug 2125.3028.60$26.9512.2%80.4678
$400.00Aug 2113.4016.70$15.0521.9%50.3010
$410.00Aug 2116.8019.90$18.3516.9%40.3514

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 19.4%, max 23.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 2164.9%52.8%23.0%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 2164.9%52.8%23.0%1510
$410.00Jul 17Aug 2158.0%51.8%12.1%64469

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 17.18, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$0.55$9.45$0.5517.18$450.55
$440.00$450.00Jul 17$2.18$7.82$2.183.59$442.18
$440.00$450.00Aug 21$4.00$6.00$4.001.50$444.00
$430.00$440.00Jul 17$4.32$5.68$4.321.31$434.32
$430.00$440.00Aug 21$5.00$5.00$5.001.00$435.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Jul 17$0.73$9.27$0.7312.70$409.27
$380.00$360.00Aug 21$3.65$16.35$3.654.48$376.35
$430.00$410.00Jul 17$4.02$15.98$4.023.98$425.98
$400.00$380.00Aug 21$5.40$14.60$5.402.70$394.60
$410.00$400.00Aug 21$3.30$6.70$3.302.03$406.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 41.86, avg 3.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$400.00Jul 17$29.30$29.30$0.7041.86$399.30
$400.00$410.00Jul 17$9.20$9.20$0.8011.50$409.20
$410.00$420.00Jul 17$8.25$8.25$1.754.71$418.25
$380.00$400.00Aug 21$14.05$14.05$5.952.36$394.05
$420.00$430.00Jul 17$6.75$6.75$3.252.08$426.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Aug 21$5.90$5.90$4.101.44$444.10
$440.00$430.00Aug 21$5.30$5.30$4.701.13$434.70
$430.00$420.00Aug 21$4.60$4.60$5.400.85$425.40
$420.00$410.00Aug 21$4.00$4.00$6.000.67$416.00
$410.00$400.00Aug 21$3.30$3.30$6.700.49$406.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $19.10, cheapest $14.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$16.4064.9%52.8%
$450.00Jul 17Aug 21$19.7048.4%52.5%
$420.00Jul 17Aug 21$21.1049.9%51.0%
$440.00Jul 17Aug 21$21.5246.1%52.5%
$430.00Jul 17Aug 21$22.2044.8%50.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$14.0564.9%52.8%
$410.00Jul 17Aug 21$16.6258.0%51.8%
$430.00Jul 17Aug 21$21.2044.8%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.27% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 17$8.35$5.75$14.10$415.90$444.103.27%
$410.00Jul 17$23.35$1.73$25.08$384.92$435.085.82%
$400.00Jul 17$32.55$1.00$33.55$366.45$433.557.78%
$430.00Aug 21$30.55$26.95$57.50$372.50$487.5013.33%
$440.00Aug 21$25.55$32.25$57.80$382.20$497.8013.40%
$420.00Aug 21$36.20$22.35$58.55$361.45$478.5513.58%
$450.00Aug 21$21.55$38.15$59.70$390.30$509.7013.84%
$400.00Aug 21$48.95$15.05$64.00$336.00$464.0014.84%
$380.00Aug 21$63.00$9.65$72.65$307.35$452.6516.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.53% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$400.00Jul 17$1.30$1.00$2.30$397.70$462.30
$450.00$400.00Jul 17$1.85$1.00$2.85$397.15$452.85
$460.00$410.00Jul 17$1.30$1.73$3.03$406.97$463.03
$450.00$410.00Jul 17$1.85$1.73$3.58$406.42$453.58
$440.00$400.00Jul 17$4.03$1.00$5.03$394.97$445.03
$440.00$410.00Jul 17$4.03$1.73$5.76$404.24$445.76
$460.00$430.00Jul 17$1.30$5.75$7.05$422.95$467.05
$450.00$430.00Jul 17$1.85$5.75$7.60$422.40$457.60
$440.00$430.00Jul 17$4.03$5.75$9.78$420.22$449.78
$450.00$380.00Aug 21$21.55$9.65$31.20$348.80$481.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 9.00, avg credit $7.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$9.00$1.009.00$411.00$439.00
400/410420/430Aug 21$8.95$1.058.52$401.05$428.95
420/430440/450Aug 21$8.60$1.406.14$421.40$448.60
400/410430/440Aug 21$8.30$1.704.88$401.70$438.30
360/380400/420Aug 21$16.40$3.604.56$363.60$416.40
410/420440/450Aug 21$8.00$2.004.00$412.00$448.00
400/410420/430Jul 17$7.48$2.522.97$402.52$427.48
400/410440/450Aug 21$7.30$2.702.70$402.70$447.30
380/400420/430Aug 21$11.05$8.951.23$388.95$431.05
380/400430/440Aug 21$10.40$9.601.08$389.60$440.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$400.00$420.00Aug 21$1.30$18.7014.38
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$400.00$410.00$420.00Jul 17$0.95$9.059.53
$430.00$440.00$450.00Aug 21$1.00$9.009.00
$410.00$420.00$430.00Jul 17$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.60$9.4015.67
$430.00$440.00$450.00Aug 21$0.60$9.4015.67
$400.00$410.00$420.00Aug 21$0.70$9.3013.29
$420.00$430.00$440.00Aug 21$0.70$9.3013.29
$360.00$380.00$400.00Aug 21$1.75$18.2510.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-3.25, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$400.001:2Jul 17-$3.25$26.75
$450.00$460.001:2Jul 17-$0.75$9.25
$420.00$430.001:2Jul 17-$1.60$8.40
$410.00$420.001:2Jul 17-$6.85$3.15
$430.00$440.001:2Jul 17$0.29$9.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21-$2.35$17.65
$400.00$380.001:2Aug 21-$4.25$15.75
$410.00$400.001:2Jul 17-$0.27$9.73
$430.00$410.001:2Jul 17$2.29$17.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.52%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$23.800.492.0%5.52%7.55%126117
$450.00Aug 21$20.000.444.3%4.64%8.98%5367
$440.00Jul 17$2.450.352.0%0.57%2.59%821
$450.00Jul 17$0.100.184.3%0.02%4.37%324

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, 199 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 $380.00 08-21 call last traded $60.50 on 07/09 (now $61.70/$64.30) — try a limit near $61.70. Also watch the $400.00 10-16 call last traded $58.17 on 07/10 (now $57.30/$60.80) — try a limit near $58.17; the $440.00 10-16 call last traded $31.70 on 07/08 (now $36.50/$39.50) — try a limit near $36.50. Most tradeable put: the $450.00 08-21 put last traded $60.50 on 06/04 (now $36.50/$39.80) — try a limit near $38.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Jul 17$7.00$9.70$8.35$8.40 07/10$2.13–$10.90$8.35144
$430.00Aug 21$29.10$32.00$30.55$30.50 07/10$13.30–$30.55$30.5056
$430.00Oct 16$41.10$44.40$42.75$42.17 07/09$21.60–$42.75$42.17--
$430.00Nov 20$49.30$53.10$51.20$51.55 07/09$28.80–$51.40$51.20--
$430.00Dec 18$53.40$57.20$55.30$53.10 07/10$33.05–$55.80$53.40--
$430.00Jan 15$56.90$61.00$58.95$41.78 05/26$36.15–$59.00$56.90--
$430.00Feb 19$63.60$67.30$65.45$65.14 07/09$41.80–$65.60$65.14--
$440.00Jul 17$2.45$5.60$4.03$5.30 07/10$1.83–$7.35$4.0321
$440.00Aug 21$23.80$27.30$25.55$25.54 07/10$10.65–$25.60$25.54117
$440.00Oct 16$36.50$39.50$38.00$31.70 07/08$18.70–$38.00$36.5053
$440.00Dec 18$48.60$52.40$50.50$41.00 06/29$29.75–$50.95$48.60--
$440.00May 21$70.50$75.00$72.75$72.00 07/10$48.25–$72.75$72.00--
$420.00Jul 17$13.70$16.50$15.10$16.32 07/09$3.95–$16.40$15.10--
$420.00Aug 21$34.90$37.50$36.20$35.91 07/09$16.15–$36.20$35.91--
$420.00Oct 16$45.70$49.50$47.60$40.50 07/07$25.00–$47.60$45.70--
$420.00Nov 20$54.90$58.30$56.60$46.40 06/29$32.60–$56.60$54.90--
$420.00Dec 18$58.70$62.40$60.55$56.58 07/06$36.50–$60.75$58.70--
$420.00Jan 15$62.40$66.00$64.20$62.20 07/10$39.75–$64.20$62.40--
$420.00Aug 20$90.50$94.50$92.50$70.00 05/26$64.75–$92.50$90.50--
$420.00Nov 19$99.50$104.00$101.75$86.46 07/02$73.25–$101.75$99.50--
$450.00Jul 17$0.10$3.60$1.85$3.50 07/09$1.60–$4.35$1.8524
$450.00Aug 21$20.00$23.10$21.55$20.60 07/10$8.70–$21.55$20.60367
$450.00Oct 16$32.20$35.00$33.60$32.50 07/09$16.05–$33.60$32.50--
$450.00Nov 20$40.70$44.10$42.40$32.30 06/29$23.05–$42.45$40.70--
$450.00Dec 18$44.20$47.90$46.05$46.00 07/10$26.70–$46.65$46.00--
$450.00Jan 15$47.90$51.80$49.85$49.07 07/09$29.65–$50.10$49.07--
$450.00May 21$65.50$70.50$68.00$55.09 07/02$44.75–$68.00$65.50--
$450.00Nov 19$86.00$90.50$88.25$59.50 06/18$62.50–$88.25$86.00--
$410.00Jul 17$21.70$25.00$23.35$22.80 07/10$5.85–$23.60$22.80174
$410.00Aug 21$40.50$43.90$42.20$38.95 06/30$19.65–$42.20$40.50--
$410.00Nov 20$59.80$63.50$61.65$50.50 06/02$36.50–$61.75$59.80--
$410.00Jan 15$67.70$71.40$69.55$50.50 05/26$43.65–$69.55$67.70--
$410.00Nov 19$104.00$108.50$106.25$95.00 06/29$77.25–$106.25$104.00--
$460.00Jul 17$0.00$2.60$1.30$1.10 07/10$0.90–$2.93$1.10--
$460.00Aug 21$16.00$19.40$17.70$17.40 07/10$7.05–$17.70$17.40--
$460.00Oct 16$28.30$31.40$29.85$24.14 07/08$13.75–$29.85$28.303
$460.00Dec 18$40.40$43.80$42.10$41.10 07/10$23.90–$42.60$41.10--
$460.00Jan 15$43.90$47.50$45.70$33.50 06/10$26.75–$45.80$43.90--
$400.00Jul 17$30.70$34.40$32.55$31.75 07/09$8.95–$32.55$31.75--
$400.00Aug 21$47.60$50.30$48.95$39.99 07/08$23.30–$48.95$47.60--
$400.00Oct 16$57.30$60.80$59.05$58.17 07/10$32.85–$59.05$58.17116
$400.00Nov 20$65.90$69.20$67.55$64.60 07/10$40.40–$67.60$65.90--
$400.00Dec 18$69.60$73.30$71.45$45.71 06/24$44.45–$71.80$69.60--
$400.00Jan 15$73.90$76.90$75.40$53.00 06/01$47.80–$75.40$73.90--
$400.00Feb 19$79.30$83.00$81.15$56.60 06/16$53.35–$81.15$79.30--
$400.00Nov 19$109.50$113.50$111.50$106.85 06/30$81.25–$111.50$109.50--
$470.00Jul 17$0.00$2.35$1.18$3.20 07/07$0.55–$2.40$1.18--
$470.00Aug 21$12.70$16.30$14.50$14.45 07/10$5.65–$14.70$14.45--
$470.00Oct 16$24.50$27.50$26.00$15.40 06/09$11.70–$26.00$24.50--
$470.00Dec 18$36.50$39.90$38.20$37.60 07/10$21.45–$38.60$37.60--
$390.00Jul 17$40.20$43.90$42.05$31.80 07/08$13.05–$42.05$40.20--
$390.00Aug 21$53.60$57.30$55.45$54.74 07/09$27.60–$55.45$54.74--
$390.00Nov 20$71.80$75.40$73.60$56.90 06/05$45.00–$73.75$71.80--
$390.00Jan 15$79.00$82.90$80.95$55.20 06/16$52.05–$80.95$79.00--
$390.00Nov 19$114.00$119.00$116.50$93.16 06/04$85.50–$116.50$114.00--
$480.00Jul 17$0.00$2.25$1.13$0.75 07/10$0.40–$1.90$0.75--
$480.00Aug 21$10.00$13.50$11.75$10.70 07/01$4.45–$11.90$10.70--
$480.00Oct 16$20.90$24.50$22.70$11.10 05/19$10.05–$22.70$20.90--
$480.00Jan 15$36.90$40.00$38.45$38.15 07/10$21.95–$38.45$38.158
$380.00Jul 17$50.10$53.70$51.90$44.00 07/07$18.00–$51.90$50.10--
$380.00Aug 21$61.70$64.30$63.00$60.50 07/09$32.75–$63.00$61.7028
$380.00Oct 16$70.10$73.70$71.90$71.60 07/10$41.85–$72.10$71.60--
$380.00Nov 20$78.60$81.50$80.05$76.90 07/10$49.70–$80.05$78.60--
$380.00Dec 18$82.10$85.50$83.80$81.00 07/10$53.60–$84.00$82.10--
$380.00Jan 15$85.80$89.00$87.40$54.55 05/19$56.90–$87.40$85.80--
$380.00May 21$101.00$105.50$103.25$94.00 07/07$72.50–$103.25$101.00--
$380.00Nov 19$119.50$124.00$121.75$100.00 06/05$90.00–$121.75$119.50--
$490.00Jul 17$0.00$2.20$1.10$0.55 07/01$0.73–$1.40$0.55--
$490.00Aug 21$7.60$10.60$9.10$9.90 07/09$3.45–$9.80$9.10--
$490.00Oct 16$17.90$21.50$19.70$12.83 06/29$8.55–$19.75$17.90--
$490.00Dec 18$29.20$33.20$31.20$30.70 07/09$17.15–$31.75$30.70--
$490.00Jan 15$32.90$36.70$34.80$22.70 06/23$19.95–$34.90$32.90--
$370.00Jul 17$60.10$63.60$61.85$49.21 07/02$24.30–$61.85$60.10--
$370.00Aug 21$69.60$72.60$71.10$68.20 07/09$38.30–$71.10$69.60--
$370.00Jan 15$92.60$95.50$94.05$57.70 06/18$61.75–$94.05$92.60--
$500.00Jul 17$0.00$2.20$1.10$0.40 07/06$0.33–$1.27$0.40--
$500.00Aug 21$5.90$9.40$7.65$6.11 06/05$2.58–$8.05$6.11--
$500.00Oct 16$16.10$19.00$17.55$13.91 06/30$7.10–$17.55$16.10--
$500.00Nov 20$24.00$27.00$25.50$17.40 06/10$12.40–$25.50$24.00--
$500.00Dec 18$26.30$30.00$28.15$25.80 07/01$15.55–$28.65$26.30--
$500.00Jan 15$30.40$33.50$31.95$30.03 07/06$17.90–$31.95$30.40--
$360.00Jul 17$70.00$73.50$71.75$70.90 07/10$31.40–$71.75$70.90--
$360.00Aug 21$77.60$80.80$79.20$63.28 06/30$44.55–$79.20$77.60--
$360.00Oct 16$84.90$88.40$86.65$52.80 05/18$53.00–$86.65$84.90--
$360.00Dec 18$95.50$99.20$97.35$80.12 07/02$64.30–$97.45$95.50--
$360.00Nov 19$131.00$135.50$133.25$106.00 06/15$99.50–$133.25$131.00--
$510.00Jul 17$0.00$1.15$0.57$0.40 07/01$0.57–$1.23$0.40--
$510.00Aug 21$4.10$8.10$6.10$5.30 06/30$2.28–$6.45$5.30--
$350.00Jul 17$80.20$83.50$81.85$47.50 06/24$39.80–$81.85$80.20--
$350.00Aug 21$85.50$89.30$87.40$72.80 06/29$51.15–$87.40$85.50--
$350.00Dec 18$103.00$106.40$104.70$86.05 07/02$70.20–$104.70$103.00--
$520.00Aug 21$3.00$7.00$5.00$5.06 07/01$1.90–$5.40$5.00--
$520.00Oct 16$11.70$14.50$13.10$9.90 07/02$5.05–$13.10$11.70--
$520.00Nov 20$19.10$22.00$20.55$8.90 06/25$9.75–$20.55$19.10--
$520.00Dec 18$21.00$25.00$23.00$16.90 07/02$12.20–$23.30$21.00--
$520.00Jan 15$24.10$28.00$26.05$26.01 07/10$14.35–$26.25$26.01--
$340.00Jul 17$89.70$93.50$91.60$60.50 06/29$48.40–$91.60$89.70--
$340.00Dec 18$110.10$113.90$112.00$65.70 05/18$76.30–$112.00$110.10--
$340.00Nov 19$142.50$147.50$145.00$128.90 06/03$109.75–$145.00$142.50--
$530.00Aug 21$2.15$5.80$3.97$1.75 06/29$1.65–$4.47$2.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Jul 17$4.20$7.30$5.75$10.22 07/09$5.75–$47.55$5.7536
$430.00Aug 21$25.30$28.60$26.95$27.40 07/10$26.95–$56.55$26.9578
$430.00Nov 20$42.00$45.80$43.90$68.50 06/17$43.90–$68.30$43.90--
$430.00Dec 18$45.00$48.80$46.90$47.90 07/10$46.90–$70.75$46.90--
$430.00Jan 15$47.20$50.90$49.05$60.34 07/02$49.05–$73.00$49.05--
$430.00Nov 19$71.00$75.50$73.25$86.18 05/26$73.25–$93.50$73.25--
$440.00Jul 17$9.90$12.60$11.25$55.50 06/25$11.25–$56.65$11.25--
$440.00Aug 21$30.50$34.00$32.25$39.97 07/08$32.25–$64.20$32.258
$440.00Oct 16$39.90$43.50$41.70$48.47 07/08$41.70–$69.65$41.70--
$440.00Dec 18$50.20$54.00$52.10$53.10 07/10$52.10–$77.60$52.10--
$440.00Jan 15$52.40$56.00$54.20$81.50 05/18$54.20–$79.65$54.20--
$420.00Jul 17$1.35$4.50$2.93$5.25 07/10$2.93–$39.05$2.93--
$420.00Aug 21$20.80$23.90$22.35$27.93 06/30$22.35–$49.60$22.353
$420.00Oct 16$29.70$33.50$31.60$37.50 07/08$31.60–$55.95$31.60--
$420.00Dec 18$40.10$44.20$42.15$43.10 07/10$42.15–$64.25$42.15--
$450.00Jul 17$17.90$20.80$19.35$25.50 07/10$19.35–$66.05$19.35--
$450.00Aug 21$36.50$39.80$38.15$60.50 06/04$38.15–$72.15$38.151
$450.00Dec 18$55.70$59.50$57.60$58.50 07/10$57.60–$84.60$57.60--
$410.00Jul 17$0.05$3.40$1.73$3.08 07/09$1.73–$31.60$1.73455
$410.00Aug 21$16.80$19.90$18.35$27.20 07/02$18.35–$42.90$18.3514
$410.00Oct 16$25.50$29.00$27.25$28.85 07/09$27.25–$49.65$27.25--
$410.00Nov 20$32.60$36.60$34.60$48.30 05/26$34.60–$55.65$34.60--
$410.00Dec 18$35.60$39.40$37.50$38.70 07/10$37.50–$58.45$37.50--
$460.00Jul 17$27.90$30.30$29.10$51.00 07/02$29.10–$75.60$29.10--
$460.00Aug 21$42.60$46.10$44.35$80.30 06/17$44.35–$80.35$44.35--
$400.00Jul 17$0.00$2.00$1.00$1.65 07/10$1.00–$24.40$1.00--
$400.00Aug 21$13.40$16.70$15.05$15.79 07/09$15.05–$37.00$15.0510
$400.00Nov 20$28.50$32.20$30.35$49.60 06/17$30.35–$49.85$30.35--
$400.00Dec 18$31.40$35.10$33.25$36.70 06/30$33.25–$52.55$33.25--
$400.00Jan 15$33.60$37.20$35.40$53.03 06/22$35.40–$54.60$35.40--
$470.00Aug 21$49.50$53.20$51.35$75.10 06/04$51.35–$88.95$51.35--
$390.00Jul 17$0.30$1.60$0.95$0.75 07/10$0.95–$18.50$0.75--
$390.00Aug 21$10.40$13.80$12.10$16.45 07/06$12.10–$31.25$12.10--
$390.00Oct 16$17.90$21.50$19.70$31.50 06/04$19.70–$38.25$19.70--
$390.00Nov 20$24.70$28.40$26.55$31.82 07/07$26.55–$44.40$26.55--
$390.00Dec 18$27.50$31.30$29.40$45.37 06/22$29.40–$47.30$29.40--
$390.00Jan 15$29.50$33.20$31.35$45.31 06/26$31.35–$49.35$31.35--
$480.00Jul 17$46.70$50.40$48.55$64.00 07/01$48.55–$95.35$48.55--
$480.00Oct 16$65.20$68.50$66.85$70.10 07/10$66.85–$101.35$66.85--
$480.00Jan 15$76.40$79.50$77.95$105.10 06/23$77.95–$109.20$77.95--
$380.00Jul 17$0.00$2.45$1.23$4.30 07/02$0.80–$13.70$1.23--
$380.00Aug 21$7.90$11.40$9.65$13.35 07/06$9.50–$26.25$9.65--
$380.00Oct 16$14.80$18.50$16.65$23.77 06/29$16.65–$33.20$16.65--
$380.00Nov 20$21.40$25.00$23.20$33.20 05/26$23.20–$39.50$23.20--
$380.00Dec 18$24.00$27.80$25.90$27.40 07/09$25.90–$42.10$25.90--
$380.00Jan 15$25.80$29.90$27.85$28.70 07/10$27.85–$44.20$27.85--
$490.00Jul 17$56.70$60.40$58.55$68.60 06/30$58.55–$105.35$58.55--
$490.00Aug 21$64.70$68.20$66.45$90.90 06/04$66.45–$106.90$66.45--
$490.00Jan 15$82.80$86.00$84.40$112.80 06/23$84.40–$116.95$84.40--
$370.00Jul 17$0.00$2.25$1.13$0.79 07/09$0.53–$10.10$0.79--
$370.00Aug 21$5.70$9.20$7.45$19.80 06/24$7.35–$21.85$7.45--
$370.00Oct 16$11.90$15.60$13.75$25.02 06/26$13.75–$28.40$13.75--
$370.00Nov 20$18.20$22.00$20.10$22.70 06/30$20.10–$34.60$20.10--
$370.00May 21$32.60$37.50$35.05$36.27 07/09$35.05–$49.75$35.05--
$500.00Jul 17$66.70$70.00$68.35$101.50 06/29$68.35–$115.35$68.35--
$500.00Aug 21$73.00$75.80$74.40$76.00 07/09$74.40–$116.05$74.40--
$360.00Jul 17$0.00$1.50$0.75$0.33 07/02$0.25–$6.85$0.33--
$360.00Aug 21$4.10$7.90$6.00$11.22 06/30$5.95–$17.80$6.006
$360.00Oct 16$9.50$13.20$11.35$12.59 07/09$11.35–$24.60$11.35--
$360.00Dec 18$17.60$21.60$19.60$21.65 06/30$19.60–$33.05$19.60--
$360.00Jan 15$19.40$23.30$21.35$22.25 07/10$21.35–$35.00$21.35--
$510.00Jul 17$76.70$80.00$78.35$114.50 06/10$78.35–$125.35$78.35--
$510.00Aug 21$81.40$85.20$83.30$112.50 06/29$83.30–$125.85$83.30--
$350.00Jul 17$0.00$0.70$0.35$0.68 07/07$0.35–$5.05$0.35--
$350.00Aug 21$2.80$6.40$4.60$12.60 06/26$4.57–$14.45$4.60--
$350.00Oct 16$7.50$11.10$9.30$12.50 06/30$9.30–$20.70$9.30--
$350.00Nov 20$13.00$16.80$14.90$25.90 06/17$14.90–$26.35$14.90--
$350.00Aug 20$31.00$36.00$33.50$35.47 07/01$33.50–$46.00$33.50--
$350.00Nov 19$36.00$40.50$38.25$45.10 06/03$38.25–$50.75$38.25--
$520.00Aug 21$90.20$93.70$91.95$122.00 06/29$91.95–$135.55$91.95--
$520.00Nov 20$101.40$105.00$103.20$135.30 06/12$103.20–$139.55$103.20--
$340.00Jul 17$0.00$2.15$1.08$1.40 07/01$0.57–$3.38$1.08--
$340.00Aug 21$1.85$5.50$3.68$3.57 07/10$3.45–$11.65$3.57--
$340.00Nov 20$10.80$14.50$12.65$21.80 06/26$12.65–$22.95$12.65--
$340.00Dec 18$12.60$16.60$14.60$22.49 05/22$14.60–$25.45$14.60--
$340.00Nov 19$32.50$37.00$34.75$43.10 05/18$34.75–$46.25$34.75--
$330.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.50–$2.73$1.08--
$330.00Aug 21$1.00$4.60$2.80$2.90 07/09$2.60–$9.15$2.80--
$330.00Nov 20$8.80$12.50$10.65$17.90 06/08$10.65–$19.70$10.65--
$540.00Aug 21$108.60$112.20$110.40$152.00 06/11$110.40–$155.35$110.40--
$320.00Jul 17$0.00$1.25$0.63$1.17 07/01$0.63–$2.17$0.63--
$320.00Aug 21$0.40$3.70$2.05$4.00 06/29$1.95–$7.05$2.05--
$320.00Feb 19$12.60$16.60$14.60$18.70 06/29$14.60–$24.20$14.60--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.55$0.75--
$310.00Aug 21$0.00$3.40$1.70$2.50 07/08$1.70–$5.45$1.70--
$310.00Oct 16$2.40$6.10$4.25$13.10 05/14$4.25–$10.05$4.25--
$560.00Aug 21$127.40$131.20$129.30$161.50 06/29$129.30–$175.35$129.30--
$300.00Aug 21$0.00$3.00$1.50$1.05 07/10$1.48–$4.10$1.05--
$300.00Oct 16$1.60$4.90$3.25$6.00 06/29$3.25–$8.20$3.25--
$300.00Dec 18$5.50$9.30$7.40$13.80 05/18$7.40–$13.70$7.40--
$300.00May 21$13.00$17.30$15.15$24.51 06/18$15.15–$23.05$15.15--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$19.50–$27.25$19.50--
$300.00Nov 19$20.50$25.50$23.00$29.20 06/05$23.00–$31.25$23.00--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$2.95$1.48$2.05 06/29$1.33–$3.35$1.48--
$290.00Dec 18$4.30$8.10$6.20$11.10 05/18$6.20–$11.65$6.20--
$290.00Jan 15$5.00$9.10$7.05$10.80 06/02$7.05–$12.85$7.05--
$290.00Nov 20$3.30$6.90$5.10--$5.10–$5.10—$3.305
$580.00Aug 21$146.90$150.60$148.75$184.50 06/10$148.75–$195.35$148.75--
$280.00Aug 21$0.00$2.75$1.38$0.65 07/10$1.13–$2.28$0.65--

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 266
Total Puts 107
Put/Call Ratio 0.40
Net Difference 159

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 824
Total Puts 524
Average Put/Call Ratio 0.60
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