Tour v340
FFIV
F5 INC
$421.47 -2.27%
$417.05 (-1.05%)🌙
as of 07/15 06:36 PM
(7/14 18:53) ◀
|
Wednesday, July 15, 2026 (6:37pm)
January 2026
|
▶ (7/16 18:28)
◀ 7/15 18:37 ▶

Option Volume

Detail
ℹ
Current (07/15) 264
Calls: 100 (38%)
Puts: 164 (62%)
Prior (07/14) 373
Calls: 266 (71%)
Puts: 107 (29%)
Current vs Prior -29.22%
Calls: -62.41% (Calls)
Puts: +53.27% (Puts)
Prior 7-Day Total 1,633
Calls: 1,020 (62%)
Puts: 613 (38%)
Prior 7-Day Average 233
Calls: 145 (62%)
Puts: 87 (38%)
Current vs Prior 7-Day Avg +13.17%
Calls: -31.37%
Puts: +87.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $208.4K
Calls: $145.6K (70%)
Puts: $62.8K (30%)
Prior (07/14) $936.1K
Calls: $861.1K (92%)
Puts: $75.0K (8%)
Current vs Prior -77.74%
Calls: -83.10%
Puts: -16.22%
Prior 7-Day Total $4.04M
Calls: $3.34M (83%)
Puts: $704.8K (17%)
Prior 7-Day Average $577.6K
Calls: $476.9K (83%)
Puts: $100.7K (17%)
Current vs Prior 7-Day Avg -63.92%
Calls: -69.48%
Puts: -37.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.64
Prior (07/14) 0.40
Current vs Prior +307.70%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +163.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 1,201
Calls: 484 (40%)
Puts: 717 (60%)
Prior (07/14) 1,731
Calls: 1,111 (64%)
Puts: 620 (36%)
Current vs Prior -30.62%
Prior 7-Day Total 9,650
Calls: 5,839 (61%)
Puts: 3,811 (39%)
Prior 7-Day Average 1,378
Calls: 834 (61%)
Puts: 544 (39%)
Current vs Prior 7-Day Avg -12.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.28% | 14.38%4.28% | 14.38%
Prior 4.54% | 14.56%4.54% | 14.56%
Current vs Prior -5.77% | -1.26%-5.77% | -1.26%
Prior 7-Day Avg 5.86% | 14.97%5.86% | 14.97%
Current vs 7-Day Avg -26.97% | -3.98%-26.98% | -3.98%
Prior 7-Day Eod 4.54% | 14.56%4.54% | 14.56%
Current vs 7-Day Eod -5.77% | -1.26%-5.77% | -1.26%
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 70% call dollar volume ($145.6K). Light premium activity with dollar volume down 78% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 308% - increased hedging/bearish positioning.

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 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 7 of results (avg 6.8%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2160.1063.10$61.604.9%50.8054
$350.00Jul 1770.0073.60$71.805.0%10.96--
$360.00Jul 1760.0063.40$61.705.5%20.9999
$380.00Aug 2152.5056.10$54.306.6%30.7525
$390.00Jul 1730.9033.40$32.157.8%10.9222
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2130.4033.00$31.708.2%40.5278

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 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1760.0063.40$61.705.5%20.9999
$350.00Jul 1770.0073.60$71.805.0%10.96--
$390.00Jul 1730.9033.40$32.157.8%10.9222
$400.00Jul 1720.9024.60$22.7516.3%70.85--
$370.00Aug 2160.1063.10$61.604.9%50.8054
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 179.1012.50$10.8031.5%10.6937
$430.00Aug 2130.4033.00$31.708.2%40.5278

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 245, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 170.001.15$0.57201.8%350.06118
$430.00Jul 172.054.20$3.1368.7%150.31148
$400.00Jul 1720.9024.60$22.7516.3%70.85--
$440.00Jul 170.052.75$1.40192.9%50.16--
$370.00Aug 2160.1063.10$61.604.9%50.8054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.353.80$2.07166.7%1050.22502
$390.00Jul 170.001.85$0.93198.9%210.0819
$390.00Aug 2112.3015.50$13.9023.0%90.2927
$360.00Aug 215.107.90$6.5043.1%80.16--
$400.00Jul 170.502.95$1.73141.6%40.1524

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 33.5%, max 53.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2175.3%51.5%46.1%39127
$420.00Jul 17Aug 2151.0%50.5%1.0%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2179.3%51.7%53.5%3046

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 39.00, avg 7.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.25$9.75$0.2539.00$440.25
$450.00$460.00Jul 17$0.58$9.42$0.5816.24$450.58
$430.00$440.00Jul 17$1.73$8.27$1.734.78$431.73
$460.00$470.00Aug 21$2.55$7.45$2.552.92$462.55
$430.00$460.00Aug 21$11.00$19.00$11.001.73$441.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Jul 17$0.34$9.66$0.3428.41$409.66
$400.00$390.00Jul 17$0.80$9.20$0.8011.50$399.20
$360.00$340.00Aug 21$2.57$17.43$2.576.78$357.43
$390.00$360.00Aug 21$7.40$22.60$7.403.05$382.60
$420.00$410.00Jul 17$3.28$6.72$3.282.05$416.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 65.67, avg 5.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$390.00Jul 17$29.55$29.55$0.4565.67$389.55
$390.00$400.00Jul 17$9.40$9.40$0.6015.67$399.40
$400.00$410.00Jul 17$9.00$9.00$1.009.00$409.00
$370.00$380.00Aug 21$7.30$7.30$2.702.70$377.30
$410.00$420.00Jul 17$6.50$6.50$3.501.86$416.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$5.45$5.45$4.551.20$424.55
$430.00$390.00Aug 21$17.80$17.80$22.200.80$412.20
$420.00$410.00Jul 17$3.28$3.28$6.720.49$416.72
$390.00$360.00Aug 21$7.40$7.40$22.600.33$382.60
$360.00$340.00Aug 21$2.57$2.57$17.430.15$357.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $17.88, cheapest $12.73)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$12.7375.3%51.5%
$430.00Jul 17Aug 21$21.1752.0%53.1%
$420.00Jul 17Aug 21$21.6551.0%50.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$12.9779.3%51.7%
$430.00Jul 17Aug 21$20.9052.0%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.99% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$7.25$5.35$12.60$407.40$432.602.99%
$430.00Jul 17$3.13$10.80$13.93$416.07$443.933.31%
$410.00Jul 17$13.75$2.07$15.82$394.18$425.823.75%
$400.00Jul 17$22.75$1.73$24.48$375.52$424.485.81%
$390.00Jul 17$32.15$0.93$33.08$356.92$423.087.85%
$430.00Aug 21$24.30$31.70$56.00$374.00$486.0013.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.36% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$390.00Jul 17$0.57$0.93$1.50$388.50$461.50
$450.00$390.00Jul 17$1.15$0.93$2.08$387.92$452.08
$440.00$390.00Jul 17$1.40$0.93$2.33$387.67$442.33
$460.00$400.00Jul 17$0.57$1.73$2.30$397.70$462.30
$460.00$410.00Jul 17$0.57$2.07$2.64$407.36$462.64
$450.00$400.00Jul 17$1.15$1.73$2.88$397.12$452.88
$440.00$400.00Jul 17$1.40$1.73$3.13$396.87$443.13
$450.00$410.00Jul 17$1.15$2.07$3.22$406.78$453.22
$440.00$410.00Jul 17$1.40$2.07$3.47$406.53$443.47
$430.00$390.00Jul 17$3.13$0.93$4.06$385.94$434.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.70, avg credit $7.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Jul 17$7.30$2.702.70$392.70$417.30
340/360380/420Aug 21$27.97$12.032.33$332.03$407.97
360/390430/460Aug 21$18.40$11.601.59$371.60$448.40
420/430450/460Jul 17$6.03$3.971.52$423.97$456.03
420/430440/450Jul 17$5.70$4.301.33$424.30$445.70
390/430460/470Aug 21$20.35$19.651.04$409.65$480.35
410/420430/440Jul 17$5.01$4.991.00$414.99$435.01
390/400420/430Jul 17$4.92$5.080.97$395.08$424.92
340/360370/380Aug 21$9.87$10.130.97$350.13$379.87
340/360430/460Aug 21$13.57$16.430.83$346.43$443.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.40$9.6024.00
$430.00$440.00$450.00Jul 17$1.48$8.525.76
$410.00$420.00$430.00Jul 17$2.38$7.623.20
$420.00$430.00$440.00Jul 17$2.39$7.613.18
$400.00$410.00$420.00Jul 17$2.50$7.503.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$2.17$7.833.61
$400.00$410.00$420.00Jul 17$2.94$7.062.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$420.001:2Aug 21-$3.50$36.50
$430.00$460.001:2Aug 21-$2.30$27.70
$360.00$390.001:2Jul 17-$2.60$27.40
$410.00$420.001:2Jul 17-$0.75$9.25
$440.00$450.001:2Jul 17-$0.90$9.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Aug 21-$1.36$18.64
$400.00$390.001:2Jul 17-$0.13$9.87
$410.00$400.001:2Jul 17-$1.39$8.61
$430.00$390.001:2Aug 21$3.90$36.10
$390.00$360.001:2Aug 21$0.90$29.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.34%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$22.500.482.0%5.34%7.36%3--
$460.00Aug 21$11.700.329.1%2.78%11.92%49
$470.00Aug 21$9.100.2811.5%2.16%13.67%27
$430.00Jul 17$2.050.312.0%0.49%2.51%15148

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 $370.00 08-21 call last traded $68.20 on 07/09 (now $60.10/$63.10) — try a limit near $61.60. Also watch the $360.00 07-17 call last traded $70.90 on 07/10 (now $60.00/$63.40) — try a limit near $61.70; the $380.00 08-21 call last traded $60.50 on 07/09 (now $52.50/$56.10) — try a limit near $54.30. Most tradeable put: the $430.00 08-21 put last traded $27.40 on 07/10 (now $30.40/$33.00) — try a limit near $30.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$6.10$8.40$7.25$16.32 07/09$3.95–$16.40$7.25--
$420.00Aug 21$27.50$30.30$28.90$35.91 07/09$16.15–$36.20$28.90--
$420.00Oct 16$38.90$42.50$40.70$40.50 07/07$25.00–$47.60$40.50--
$420.00Nov 20$48.10$52.00$50.05$46.40 06/29$32.60–$56.60$48.10--
$420.00Dec 18$52.00$56.00$54.00$56.58 07/06$36.50–$60.75$54.00--
$420.00Jan 15$56.00$58.50$57.25$62.20 07/10$39.75–$64.20$57.25--
$420.00Aug 20$83.00$87.50$85.25$70.00 05/26$64.75–$92.50$83.00--
$420.00Nov 19$92.50$96.50$94.50$86.46 07/02$73.25–$101.75$92.50--
$430.00Jul 17$2.05$4.20$3.13$8.40 07/10$2.13–$10.90$3.13148
$430.00Aug 21$22.50$26.10$24.30$30.50 07/10$13.30–$30.55$24.30--
$430.00Oct 16$34.20$37.80$36.00$42.17 07/09$21.60–$42.75$36.00--
$430.00Nov 20$43.30$47.10$45.20$51.55 07/09$28.80–$51.40$45.20--
$430.00Dec 18$47.40$51.20$49.30$53.10 07/10$33.05–$55.80$49.30--
$430.00Jan 15$50.70$53.80$52.25$41.78 05/26$36.15–$59.00$50.70--
$430.00Feb 19$57.10$61.00$59.05$65.14 07/09$41.80–$65.60$59.05--
$410.00Jul 17$12.70$14.80$13.75$22.80 07/10$5.85–$23.60$13.75--
$410.00Aug 21$32.90$35.70$34.30$38.95 06/30$19.65–$42.20$34.30--
$410.00Nov 20$53.00$56.90$54.95$50.50 06/02$36.50–$61.75$53.00--
$410.00Jan 15$60.40$64.00$62.20$50.50 05/26$43.65–$69.55$60.40--
$410.00Nov 19$97.00$101.50$99.25$95.00 06/29$77.25–$106.25$97.00--
$440.00Jul 17$0.05$2.75$1.40$5.30 07/10$1.40–$7.35$1.40--
$440.00Aug 21$18.50$21.50$20.00$25.54 07/10$10.65–$25.60$20.00--
$440.00Oct 16$29.70$33.00$31.35$31.70 07/08$18.70–$38.00$31.35--
$440.00Dec 18$42.80$46.70$44.75$41.00 06/29$29.75–$50.95$42.80--
$440.00May 21$64.00$68.00$66.00$72.00 07/10$48.25–$72.75$66.00--
$400.00Jul 17$20.90$24.60$22.75$31.75 07/09$8.95–$32.55$22.75--
$400.00Aug 21$38.90$42.50$40.70$39.99 07/08$23.30–$48.95$39.99--
$400.00Oct 16$49.60$53.10$51.35$58.17 07/10$32.85–$59.05$51.35--
$400.00Nov 20$58.50$62.40$60.45$64.60 07/10$40.40–$67.60$60.45--
$400.00Dec 18$62.80$65.80$64.30$45.71 06/24$44.45–$71.80$62.80--
$400.00Jan 15$65.90$69.80$67.85$53.00 06/01$47.80–$75.40$65.90--
$400.00Feb 19$72.30$76.00$74.15$56.60 06/16$53.35–$81.15$72.30--
$400.00Nov 19$102.00$106.00$104.00$106.85 06/30$81.25–$111.50$104.00--
$450.00Jul 17$0.00$2.30$1.15$3.50 07/09$1.15–$4.35$1.15--
$450.00Aug 21$14.60$17.90$16.25$20.60 07/10$8.70–$21.55$16.25--
$450.00Oct 16$25.80$29.40$27.60$32.50 07/09$16.05–$33.60$27.60--
$450.00Nov 20$34.80$38.80$36.80$32.30 06/29$23.05–$42.45$34.80--
$450.00Dec 18$38.70$42.70$40.70$46.00 07/10$26.70–$46.65$40.70--
$450.00Jan 15$42.00$45.90$43.95$49.07 07/09$29.65–$50.10$43.95--
$450.00May 21$60.00$64.00$62.00$55.09 07/02$44.75–$68.00$60.00--
$450.00Nov 19$79.50$84.00$81.75$59.50 06/18$62.50–$88.25$79.50--
$390.00Jul 17$30.90$33.40$32.15$31.80 07/08$13.05–$42.05$31.8022
$390.00Aug 21$45.50$48.70$47.10$54.74 07/09$27.60–$55.45$47.10--
$390.00Nov 20$64.50$68.20$66.35$56.90 06/05$45.00–$73.75$64.50--
$390.00Jan 15$71.60$75.40$73.50$55.20 06/16$52.05–$80.95$71.60--
$390.00Nov 19$107.00$111.00$109.00$93.16 06/04$85.50–$116.50$107.00--
$460.00Jul 17$0.00$1.15$0.57$1.10 07/10$0.57–$2.93$0.57118
$460.00Aug 21$11.70$14.90$13.30$17.40 07/10$7.05–$17.70$13.309
$460.00Oct 16$22.70$26.30$24.50$24.14 07/08$13.75–$29.85$24.14--
$460.00Dec 18$35.00$38.80$36.90$41.10 07/10$23.90–$42.60$36.90--
$460.00Jan 15$38.20$42.00$40.10$33.50 06/10$26.75–$45.80$38.20--
$380.00Jul 17$40.20$43.70$41.95$44.00 07/07$18.00–$51.90$41.95--
$380.00Aug 21$52.50$56.10$54.30$60.50 07/09$32.75–$63.00$54.3025
$380.00Oct 16$62.30$65.90$64.10$71.60 07/10$41.85–$72.10$64.10--
$380.00Nov 20$70.70$74.50$72.60$76.90 07/10$49.70–$80.05$72.60--
$380.00Dec 18$74.60$78.30$76.45$81.00 07/10$53.60–$84.00$76.45--
$380.00Jan 15$77.50$81.00$79.25$54.55 05/19$56.90–$87.40$77.50--
$380.00May 21$93.50$98.00$95.75$94.00 07/07$72.50–$103.25$94.00--
$380.00Nov 19$112.00$116.50$114.25$100.00 06/05$90.00–$121.75$112.00--
$470.00Jul 17$0.00$2.20$1.10$3.20 07/07$0.55–$2.40$1.10--
$470.00Aug 21$9.10$12.40$10.75$14.45 07/10$5.65–$14.70$10.757
$470.00Oct 16$19.40$22.90$21.15$15.40 06/09$11.70–$26.00$19.40--
$470.00Dec 18$31.50$35.40$33.45$37.60 07/10$21.45–$38.60$33.45--
$370.00Jul 17$50.10$53.90$52.00$49.21 07/02$24.30–$61.85$50.10--
$370.00Aug 21$60.10$63.10$61.60$68.20 07/09$38.30–$71.10$61.6054
$370.00Jan 15$83.80$87.80$85.80$57.70 06/18$61.75–$94.05$83.80--
$480.00Jul 17$0.00$2.15$1.08$0.75 07/10$0.40–$1.90$0.75--
$480.00Aug 21$6.80$10.40$8.60$10.70 07/01$4.45–$11.90$8.60--
$480.00Oct 16$16.70$20.40$18.55$11.10 05/19$10.05–$22.70$16.70--
$480.00Jan 15$31.30$34.50$32.90$38.15 07/10$21.95–$38.45$32.90--
$360.00Jul 17$60.00$63.40$61.70$70.90 07/10$31.40–$71.75$61.7099
$360.00Aug 21$68.00$71.30$69.65$63.28 06/30$44.55–$79.20$68.00--
$360.00Oct 16$76.50$79.80$78.15$52.80 05/18$53.00–$86.65$76.50--
$360.00Dec 18$87.60$91.50$89.55$80.12 07/02$64.30–$97.45$87.60--
$360.00Nov 19$123.00$127.50$125.25$106.00 06/15$99.50–$133.25$123.00--
$490.00Jul 17$0.00$2.15$1.08$0.55 07/01$0.73–$1.40$0.55--
$490.00Aug 21$5.20$9.30$7.25$9.90 07/09$3.45–$9.80$7.25--
$490.00Oct 16$13.90$18.00$15.95$12.83 06/29$8.55–$19.75$13.90--
$490.00Dec 18$25.30$29.00$27.15$30.70 07/09$17.15–$31.75$27.15--
$490.00Jan 15$28.30$32.00$30.15$22.70 06/23$19.95–$34.90$28.30--
$350.00Jul 17$70.00$73.60$71.80$47.50 06/24$39.80–$81.85$70.00--
$350.00Aug 21$76.50$80.10$78.30$72.80 06/29$51.15–$87.40$76.50--
$350.00Dec 18$94.60$98.50$96.55$86.05 07/02$70.20–$104.70$94.60--
$500.00Jul 17$0.00$2.15$1.08$0.40 07/06$0.33–$1.23$0.40--
$500.00Aug 21$3.50$7.20$5.35$6.11 06/05$2.58–$8.05$5.35--
$500.00Oct 16$11.80$15.60$13.70$13.91 06/30$7.10–$17.55$13.70--
$500.00Nov 20$19.50$23.30$21.40$17.40 06/10$12.40–$25.50$19.50--
$500.00Dec 18$22.60$26.30$24.45$25.80 07/01$15.55–$28.65$24.45--
$500.00Jan 15$25.30$29.20$27.25$30.03 07/06$17.90–$31.95$27.25--
$340.00Jul 17$80.00$83.40$81.70$60.50 06/29$48.40–$91.60$80.00--
$340.00Dec 18$102.00$105.50$103.75$65.70 05/18$76.30–$112.00$102.00--
$340.00Nov 19$135.00$139.00$137.00$128.90 06/03$109.75–$145.00$135.00--
$510.00Jul 17$0.00$2.15$1.08$0.40 07/01$0.57–$1.23$0.40--
$510.00Aug 21$3.00$6.60$4.80$5.30 06/30$2.28–$6.45$4.80--
$520.00Aug 21$1.80$4.90$3.35$5.06 07/01$1.90–$5.40$3.352
$520.00Oct 16$8.20$12.00$10.10$9.90 07/02$5.05–$13.10$9.90--
$520.00Nov 20$15.70$19.00$17.35$8.90 06/25$9.75–$20.55$15.70--
$520.00Dec 18$18.50$21.50$20.00$16.90 07/02$12.20–$23.30$18.50--
$520.00Jan 15$20.20$24.10$22.15$26.01 07/10$14.35–$26.25$22.15--
$530.00Aug 21$0.60$4.20$2.40$1.75 06/29$1.65–$4.47$1.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$4.10$6.60$5.35$5.25 07/10$2.93–$39.05$5.25--
$420.00Aug 21$25.20$27.80$26.50$27.93 06/30$22.35–$49.60$26.50--
$420.00Oct 16$33.30$37.00$35.15$37.50 07/08$31.60–$55.95$35.15--
$420.00Dec 18$43.90$47.60$45.75$43.10 07/10$42.15–$64.25$43.90--
$430.00Jul 17$9.10$12.50$10.80$10.22 07/09$5.75–$47.55$10.2237
$430.00Aug 21$30.40$33.00$31.70$27.40 07/10$26.95–$56.55$30.4078
$430.00Nov 20$45.80$49.90$47.85$68.50 06/17$43.90–$68.30$47.85--
$430.00Dec 18$48.90$52.50$50.70$47.90 07/10$46.90–$70.75$48.90--
$430.00Jan 15$51.90$55.00$53.45$60.34 07/02$49.05–$73.00$53.45--
$430.00Nov 19$75.00$79.50$77.25$86.18 05/26$73.25–$93.50$77.25--
$410.00Jul 17$0.35$3.80$2.07$3.08 07/09$1.73–$31.60$2.07502
$410.00Aug 21$20.50$23.10$21.80$27.20 07/02$18.35–$42.90$21.80--
$410.00Oct 16$28.60$32.20$30.40$28.85 07/09$27.25–$49.65$28.85--
$410.00Nov 20$36.20$39.70$37.95$48.30 05/26$34.60–$55.65$37.95--
$410.00Dec 18$39.60$42.80$41.20$38.70 07/10$37.50–$58.45$39.60--
$440.00Jul 17$17.90$20.80$19.35$55.50 06/25$11.25–$56.65$19.35--
$440.00Aug 21$36.20$39.00$37.60$39.97 07/08$32.25–$64.20$37.60--
$440.00Oct 16$44.40$48.00$46.20$48.47 07/08$41.70–$69.65$46.20--
$440.00Dec 18$54.40$58.00$56.20$53.10 07/10$52.10–$77.60$54.40--
$440.00Jan 15$57.40$60.70$59.05$81.50 05/18$54.20–$79.65$59.05--
$400.00Jul 17$0.50$2.95$1.73$1.65 07/10$1.00–$24.40$1.6524
$400.00Aug 21$16.50$19.00$17.75$15.79 07/09$15.05–$37.00$16.50--
$400.00Nov 20$31.70$35.10$33.40$49.60 06/17$30.35–$49.85$33.40--
$400.00Dec 18$35.10$38.20$36.65$36.70 06/30$33.25–$52.55$36.65--
$400.00Jan 15$37.20$40.30$38.75$53.03 06/22$35.40–$54.60$38.75--
$450.00Jul 17$27.20$30.20$28.70$25.50 07/10$19.35–$66.05$27.20--
$450.00Aug 21$42.70$45.20$43.95$60.50 06/04$38.15–$72.15$43.95--
$450.00Dec 18$60.10$63.80$61.95$58.50 07/10$57.60–$84.60$60.10--
$390.00Jul 17$0.00$1.85$0.93$0.75 07/10$0.93–$18.50$0.7519
$390.00Aug 21$12.30$15.50$13.90$16.45 07/06$12.10–$31.25$13.9027
$390.00Oct 16$20.30$23.80$22.05$31.50 06/04$19.70–$38.25$22.05--
$390.00Nov 20$27.20$31.00$29.10$31.82 07/07$26.55–$44.40$29.10--
$390.00Dec 18$30.90$33.90$32.40$45.37 06/22$29.40–$47.30$32.40--
$390.00Jan 15$32.40$36.30$34.35$45.31 06/26$31.35–$49.35$34.35--
$460.00Jul 17$36.90$40.10$38.50$51.00 07/02$29.10–$75.60$38.50--
$460.00Aug 21$49.60$52.10$50.85$80.30 06/17$44.35–$80.35$50.85--
$380.00Jul 17$0.00$2.25$1.13$4.30 07/02$0.80–$13.70$1.13--
$380.00Aug 21$9.90$13.10$11.50$13.35 07/06$9.50–$26.25$11.50--
$380.00Oct 16$17.10$20.60$18.85$23.77 06/29$16.65–$33.20$18.85--
$380.00Nov 20$23.50$27.30$25.40$33.20 05/26$23.20–$39.50$25.40--
$380.00Dec 18$26.30$30.20$28.25$27.40 07/09$25.90–$42.10$27.40--
$380.00Jan 15$29.00$32.20$30.60$28.70 07/10$27.85–$44.20$29.00--
$470.00Aug 21$57.10$59.50$58.30$75.10 06/04$51.35–$88.95$58.30--
$370.00Jul 17$0.00$2.20$1.10$0.79 07/09$0.53–$10.10$0.79--
$370.00Aug 21$7.30$10.60$8.95$19.80 06/24$7.35–$21.85$8.95--
$370.00Oct 16$14.00$17.50$15.75$25.02 06/26$13.75–$28.40$15.75--
$370.00Nov 20$20.20$23.90$22.05$22.70 06/30$20.10–$34.60$22.05--
$370.00May 21$35.10$40.00$37.55$36.27 07/09$35.05–$49.75$36.27--
$480.00Jul 17$56.30$60.10$58.20$64.00 07/01$48.55–$95.35$58.20--
$480.00Oct 16$71.40$74.80$73.10$70.10 07/10$66.85–$101.35$71.40--
$480.00Jan 15$81.70$85.40$83.55$105.10 06/23$77.95–$109.20$83.55--
$360.00Jul 17$0.00$0.15$0.08$0.33 07/02$0.08–$6.85$0.08--
$360.00Aug 21$5.10$7.90$6.50$11.22 06/30$5.95–$17.80$6.50--
$360.00Oct 16$11.20$14.80$13.00$12.59 07/09$11.35–$24.60$12.59--
$360.00Dec 18$19.50$23.50$21.50$21.65 06/30$19.60–$33.05$21.50--
$360.00Jan 15$21.40$25.30$23.35$22.25 07/10$21.35–$35.00$22.25--
$490.00Jul 17$66.60$70.10$68.35$68.60 06/30$58.55–$105.35$68.35--
$490.00Aug 21$72.30$75.90$74.10$90.90 06/04$66.45–$106.90$74.10--
$490.00Jan 15$88.50$92.40$90.45$112.80 06/23$84.40–$116.95$90.45--
$350.00Jul 17$0.00$1.70$0.85$0.68 07/07$0.35–$5.05$0.68--
$350.00Aug 21$3.50$7.00$5.25$12.60 06/26$4.57–$14.45$5.25--
$350.00Oct 16$8.90$12.30$10.60$12.50 06/30$9.30–$20.70$10.60--
$350.00Nov 20$14.50$18.30$16.40$25.90 06/17$14.90–$26.35$16.40--
$350.00Aug 20$33.50$38.00$35.75$35.47 07/01$33.50–$46.00$35.47--
$350.00Nov 19$38.00$43.00$40.50$45.10 06/03$38.25–$50.75$40.50--
$500.00Jul 17$76.50$80.10$78.30$101.50 06/29$68.35–$115.35$78.30--
$500.00Aug 21$80.80$84.50$82.65$76.00 07/09$74.40–$116.05$80.80--
$340.00Jul 17$0.00$2.15$1.08$1.40 07/01$0.57–$3.38$1.08--
$340.00Aug 21$2.25$5.60$3.93$3.57 07/10$3.45–$11.65$3.57--
$340.00Nov 20$12.20$16.00$14.10$21.80 06/26$12.65–$22.95$14.10--
$340.00Dec 18$14.80$18.30$16.55$22.49 05/22$14.60–$25.45$16.55--
$340.00Nov 19$34.50$39.00$36.75$43.10 05/18$34.75–$46.25$36.75--
$510.00Jul 17$86.50$90.10$88.30$114.50 06/10$78.35–$125.35$88.30--
$510.00Aug 21$90.40$92.90$91.65$112.50 06/29$83.30–$125.85$91.65--
$330.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.50–$2.73$1.08--
$330.00Aug 21$0.50$4.50$2.50$2.90 07/09$2.50–$9.15$2.50--
$330.00Nov 20$9.80$13.80$11.80$17.90 06/08$10.65–$19.70$11.80--
$520.00Aug 21$99.30$102.40$100.85$122.00 06/29$91.95–$135.55$100.85--
$520.00Nov 20$108.00$112.00$110.00$135.30 06/12$103.20–$139.55$110.00--
$320.00Jul 17$0.00$0.25$0.13$1.17 07/01$0.13–$2.17$0.13--
$320.00Aug 21$0.60$4.00$2.30$4.00 06/29$1.95–$7.05$2.30--
$320.00Feb 19$14.60$18.20$16.40$18.70 06/29$14.60–$24.20$16.40--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.55$0.75--
$310.00Aug 21$0.10$3.60$1.85$2.50 07/08$1.70–$5.45$1.85--
$310.00Oct 16$3.00$6.30$4.65$13.10 05/14$4.25–$10.05$4.65--
$540.00Aug 21$117.50$121.10$119.30$152.00 06/11$110.40–$155.35$119.30--
$300.00Aug 21$0.00$3.20$1.60$1.05 07/10$1.48–$4.10$1.05--
$300.00Oct 16$2.15$5.50$3.83$6.00 06/29$3.25–$8.20$3.83--
$300.00Dec 18$6.30$10.20$8.25$13.80 05/18$7.40–$13.70$8.25--
$300.00May 21$14.40$19.00$16.70$24.51 06/18$15.15–$23.05$16.70--
$300.00Aug 20$18.00$23.00$20.50$20.67 07/01$19.50–$27.25$20.50--
$300.00Nov 19$22.00$27.00$24.50$29.20 06/05$23.00–$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$2.60$1.30$2.05 06/29$1.30–$3.35$1.30--
$290.00Dec 18$5.60$9.10$7.35$11.10 05/18$6.20–$11.65$7.35--
$290.00Jan 15$5.90$9.60$7.75$10.80 06/02$7.05–$12.85$7.75--
$560.00Aug 21$136.80$140.40$138.60$161.50 06/29$129.30–$175.35$138.60--
$280.00Aug 21$0.00$2.40$1.20$0.65 07/10$1.13–$2.28$0.65--
$580.00Aug 21$156.30$160.40$158.35$184.50 06/10$148.75–$195.35$158.35--
$200.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--19

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 100
Total Puts 164
Put/Call Ratio 1.64
Net Difference -64

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,020
Total Puts 613
Average Put/Call Ratio 0.62
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