Tour v344
FFIV
F5 INC
$403.41 -4.29%
(7/15 18:37) ◀
|
Thursday, July 16, 2026 (6:28pm)
January 2026
|
▶ (7/17 18:31)
◀ 7/16 18:28 ▶

Option Volume

Detail
ℹ
Current (07/16) 746
Calls: 428 (57%)
Puts: 318 (43%)
Prior (07/15) 264
Calls: 100 (38%)
Puts: 164 (62%)
Current vs Prior +182.58%
Calls: +328.00% (Calls)
Puts: +93.90% (Puts)
Prior 7-Day Total 1,784
Calls: 1,059 (59%)
Puts: 725 (41%)
Prior 7-Day Average 254
Calls: 151 (59%)
Puts: 103 (41%)
Current vs Prior 7-Day Avg +192.71%
Calls: +182.91%
Puts: +207.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.87M
Calls: $1.26M (67%)
Puts: $610.1K (33%)
Prior (07/15) $208.4K
Calls: $145.6K (70%)
Puts: $62.8K (30%)
Current vs Prior +798.37%
Calls: +767.07%
Puts: +870.84%
Prior 7-Day Total $4.08M
Calls: $3.34M (82%)
Puts: $738.1K (18%)
Prior 7-Day Average $582.2K
Calls: $476.7K (82%)
Puts: $105.4K (18%)
Current vs Prior 7-Day Avg +221.60%
Calls: +164.74%
Puts: +478.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.74
Prior (07/15) 1.64
Current vs Prior -54.70%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +0.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 1,305
Calls: 629 (48%)
Puts: 676 (52%)
Prior (07/15) 1,201
Calls: 484 (40%)
Puts: 717 (60%)
Current vs Prior +8.66%
Prior 7-Day Total 9,338
Calls: 5,876 (63%)
Puts: 3,462 (37%)
Prior 7-Day Average 1,334
Calls: 839 (63%)
Puts: 494 (37%)
Current vs Prior 7-Day Avg -2.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.84% | 14.67%3.84% | 14.67%
Prior 4.28% | 14.38%4.28% | 14.38%
Current vs Prior -10.28% | +2.06%-10.28% | +2.06%
Prior 7-Day Avg 5.45% | 14.80%5.45% | 14.80%
Current vs 7-Day Avg -29.44% | -0.83%-29.44% | -0.83%
Prior 7-Day Eod 4.28% | 14.38%4.28% | 14.38%
Current vs 7-Day Eod -10.28% | +2.06%-10.28% | +2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.26M). Massive premium surge with dollar volume up 798% vs prior. Dollar volume significantly above 7-day average (222% higher). Unusually high activity with volume up 183% vs prior - elevated interest.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 6.9%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2161.0064.10$62.555.0%10.814
$370.00Aug 2146.2049.30$47.756.5%10.72--
$400.00Aug 2128.0030.70$29.359.2%10.55215
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2140.5043.00$41.756.0%20.62--
$410.00Aug 2128.7031.00$29.857.7%10.5114

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 0.69, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2161.0064.10$62.555.0%10.814
$370.00Aug 2146.2049.30$47.756.5%10.72--
$400.00Jul 175.107.80$6.4541.9%60.6020
$400.00Aug 2128.0030.70$29.359.2%10.55215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1725.0028.80$26.9014.1%30.8837
$420.00Jul 1715.5019.00$17.2520.3%30.838
$410.00Jul 177.6010.50$9.0532.0%1460.69427
$430.00Aug 2140.5043.00$41.756.0%20.62--
$410.00Aug 2128.7031.00$29.857.7%10.5114

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 438, top 187)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 213.106.60$4.8572.2%1870.152
$450.00Jul 170.002.25$1.13199.1%100.0824
$420.00Aug 2118.5021.70$20.1015.9%80.4440
$430.00Aug 2115.0017.60$16.3016.0%70.38--
$400.00Jul 175.107.80$6.4541.9%60.6020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 177.6010.50$9.0532.0%1460.69427
$380.00Jul 170.001.70$0.85200.0%210.10--
$390.00Aug 2119.0022.10$20.5515.1%200.39--
$400.00Jul 171.855.50$3.6899.2%30.4123
$420.00Jul 1715.5019.00$17.2520.3%30.838

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 62.1%, max 196.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 21154.3%52.1%196.2%1124
$420.00Jul 17Aug 2184.8%54.2%56.6%1040
$410.00Jul 17Aug 2167.3%55.0%22.4%615
$400.00Jul 17Aug 2161.3%52.8%16.0%7235
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 21106.3%53.4%98.8%537
$380.00Jul 17Aug 2190.6%53.8%68.5%23--
$410.00Jul 17Aug 2167.3%55.0%22.4%147441
$400.00Jul 17Aug 2161.3%52.8%16.0%423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 80.08, avg 6.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$450.00Jul 17$0.37$29.63$0.3780.08$420.37
$410.00$420.00Jul 17$1.10$8.90$1.108.09$411.10
$470.00$480.00Aug 21$1.80$8.20$1.804.56$471.80
$450.00$470.00Aug 21$3.65$16.35$3.654.48$453.65
$440.00$450.00Aug 21$2.45$7.55$2.453.08$442.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$380.00Jul 17$2.83$17.17$2.836.07$397.17
$380.00$340.00Aug 21$10.30$29.70$10.302.88$369.70
$390.00$380.00Aug 21$4.10$5.90$4.101.44$385.90
$400.00$390.00Aug 21$4.55$5.45$4.551.20$395.45
$410.00$400.00Aug 21$4.75$5.25$4.751.11$405.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 27.57, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Aug 21$14.80$14.80$5.202.85$364.80
$370.00$400.00Aug 21$18.40$18.40$11.601.59$388.40
$400.00$410.00Aug 21$4.85$4.85$5.150.94$404.85
$410.00$420.00Aug 21$4.40$4.40$5.600.79$414.40
$400.00$410.00Jul 17$3.85$3.85$6.150.63$403.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$9.65$9.65$0.3527.57$420.35
$420.00$410.00Jul 17$8.20$8.20$1.804.56$411.80
$430.00$410.00Aug 21$11.90$11.90$8.101.47$418.10
$410.00$400.00Jul 17$5.37$5.37$4.631.16$404.63
$410.00$400.00Aug 21$4.75$4.75$5.250.90$405.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $18.16, cheapest $9.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$9.17154.3%52.1%
$420.00Jul 17Aug 21$18.6084.8%54.2%
$410.00Jul 17Aug 21$21.9067.3%55.0%
$400.00Jul 17Aug 21$22.9061.3%52.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$14.85106.3%53.4%
$380.00Jul 17Aug 21$15.6090.6%53.8%
$410.00Jul 17Aug 21$20.8067.3%55.0%
$400.00Jul 17Aug 21$21.4261.3%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.51% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$6.45$3.68$10.13$389.87$410.132.51%
$410.00Jul 17$2.60$9.05$11.65$398.35$421.652.89%
$420.00Jul 17$1.50$17.25$18.75$401.25$438.754.65%
$410.00Aug 21$24.50$29.85$54.35$355.65$464.3513.47%
$400.00Aug 21$29.35$25.10$54.45$345.55$454.4513.50%
$430.00Aug 21$16.30$41.75$58.05$371.95$488.0514.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.48% of stock, avg 6.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$380.00Jul 17$1.08$0.85$1.93$378.07$461.93
$450.00$380.00Jul 17$1.13$0.85$1.98$378.02$451.98
$420.00$380.00Jul 17$1.50$0.85$2.35$377.65$422.35
$410.00$380.00Jul 17$2.60$0.85$3.45$376.55$413.45
$460.00$400.00Jul 17$1.08$3.68$4.76$395.24$464.76
$450.00$400.00Jul 17$1.13$3.68$4.81$395.19$454.81
$420.00$400.00Jul 17$1.50$3.68$5.18$394.82$425.18
$410.00$400.00Jul 17$2.60$3.68$6.28$393.72$416.28
$450.00$340.00Aug 21$10.30$6.15$16.45$323.55$466.45
$440.00$340.00Aug 21$12.75$6.15$18.90$321.10$458.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 8.52, avg credit $9.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Aug 21$8.95$1.058.52$381.05$408.95
390/400410/420Aug 21$8.95$1.058.52$391.05$418.95
400/410420/430Aug 21$8.55$1.455.90$401.45$428.55
380/390410/420Aug 21$8.50$1.505.67$381.50$418.50
390/400420/430Aug 21$8.35$1.655.06$391.65$428.35
400/410430/440Aug 21$8.30$1.704.88$401.70$438.30
390/400430/440Aug 21$8.10$1.904.26$391.90$438.10
380/390420/430Aug 21$7.90$2.103.76$382.10$427.90
410/430450/470Aug 21$15.55$4.453.49$414.45$465.55
380/390430/440Aug 21$7.65$2.353.26$382.35$437.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$400.00$410.00$420.00Aug 21$0.45$9.5521.22
$410.00$420.00$430.00Aug 21$0.60$9.4015.67
$430.00$440.00$450.00Aug 21$1.10$8.908.09
$400.00$410.00$420.00Jul 17$2.75$7.252.64
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.20$9.8049.00
$380.00$390.00$400.00Aug 21$0.45$9.5521.22
$410.00$420.00$430.00Jul 17$1.45$8.555.90
$400.00$410.00$420.00Jul 17$2.83$7.172.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.76, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Jul 17-$0.76$29.24
$370.00$400.001:2Aug 21-$10.95$19.05
$450.00$470.001:2Aug 21-$3.00$17.00
$410.00$420.001:2Jul 17-$0.40$9.60
$450.00$460.001:2Jul 17-$1.03$8.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Jul 17-$0.85$9.15
$430.00$420.001:2Jul 17-$7.60$2.40
$430.00$410.001:2Aug 21-$17.95$2.05
$380.00$340.001:2Aug 21$4.15$35.85
$400.00$380.001:2Jul 17$1.98$18.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.70%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$23.000.491.6%5.70%7.33%415
$420.00Aug 21$18.500.444.1%4.59%8.70%840
$430.00Aug 21$15.000.386.6%3.72%10.31%7--
$440.00Aug 21$11.500.329.1%2.85%11.92%3234
$450.00Aug 21$8.700.2811.6%2.16%13.71%1--
$470.00Aug 21$4.700.2016.5%1.17%17.67%1--
$480.00Aug 21$3.100.1519.0%0.77%19.75%1872
$410.00Jul 17$1.000.301.6%0.25%1.88%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. 199 contracts (avg 474 vol/day, 198 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 $400.00 11-19 call last traded $106.85 on 06/30 (now $90.00/$94.00) — try a limit near $92.00. Also watch the $360.00 10-16 call last traded $52.80 on 05/18 (now $63.10/$65.90) — try a limit near $63.10; the $350.00 08-21 call last traded $72.80 on 06/29 (now $61.00/$64.10) — try a limit near $62.55. Most tradeable put: the $410.00 08-21 put last traded $27.20 on 07/02 (now $28.70/$31.00) — try a limit near $28.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$5.10$7.80$6.45$31.75 07/09$6.45–$32.55$6.4520
$400.00Aug 21$28.00$30.70$29.35$39.99 07/08$23.30–$48.95$29.35215
$400.00Oct 16$39.70$43.70$41.70$58.17 07/10$32.85–$59.05$41.70--
$400.00Nov 20$48.20$51.50$49.85$64.60 07/10$40.40–$67.60$49.85--
$400.00Dec 18$52.20$55.40$53.80$45.71 06/24$44.45–$71.80$52.20--
$400.00Jan 15$55.20$59.20$57.20$53.00 06/01$47.80–$75.40$55.20--
$400.00Feb 19$61.20$64.30$62.75$56.60 06/16$53.35–$81.15$61.20--
$400.00Nov 19$90.00$94.00$92.00$106.85 06/30$81.25–$111.50$92.002
$410.00Jul 17$1.00$4.20$2.60$22.80 07/10$2.60–$23.60$2.60--
$410.00Aug 21$23.00$26.00$24.50$38.95 06/30$19.65–$42.20$24.5015
$410.00Nov 20$43.80$46.70$45.25$50.50 06/02$36.50–$61.75$45.25--
$410.00Jan 15$50.50$54.00$52.25$50.50 05/26$43.65–$69.55$50.50--
$410.00Nov 19$85.50$90.00$87.75$95.00 06/29$77.25–$106.25$87.75--
$390.00Jul 17$13.00$15.50$14.25$31.80 07/08$13.05–$42.05$14.25--
$390.00Aug 21$33.50$36.20$34.85$54.74 07/09$27.60–$55.45$34.85--
$390.00Nov 20$53.50$56.60$55.05$56.90 06/05$45.00–$73.75$55.05--
$390.00Jan 15$60.10$63.70$61.90$55.20 06/16$52.05–$80.95$60.10--
$390.00Nov 19$95.00$99.00$97.00$93.16 06/04$85.50–$116.50$95.00--
$420.00Jul 17$0.00$3.00$1.50$16.32 07/09$1.50–$16.40$1.50--
$420.00Aug 21$18.50$21.70$20.10$35.91 07/09$16.15–$36.20$20.1040
$420.00Oct 16$30.30$33.90$32.10$40.50 07/07$25.00–$47.60$32.10--
$420.00Nov 20$38.90$42.20$40.55$46.40 06/29$32.60–$56.60$40.55--
$420.00Dec 18$43.00$46.30$44.65$56.58 07/06$36.50–$60.75$44.65--
$420.00Jan 15$46.00$49.50$47.75$62.20 07/10$39.75–$64.20$47.75--
$420.00Aug 20$72.50$77.50$75.00$70.00 05/26$64.75–$92.50$72.50--
$420.00Nov 19$81.50$86.50$84.00$86.46 07/02$73.25–$101.75$84.00--
$380.00Jul 17$22.40$25.60$24.00$44.00 07/07$18.00–$51.90$24.00--
$380.00Aug 21$39.50$42.10$40.80$60.50 07/09$32.75–$63.00$40.80--
$380.00Oct 16$50.50$53.60$52.05$71.60 07/10$41.85–$72.10$52.05--
$380.00Nov 20$58.90$62.10$60.50$76.90 07/10$49.70–$80.05$60.50--
$380.00Dec 18$62.60$66.40$64.50$81.00 07/10$53.60–$84.00$64.50--
$380.00Jan 15$65.70$69.10$67.40$54.55 05/19$56.90–$87.40$65.70--
$380.00May 21$81.50$86.00$83.75$94.00 07/07$72.50–$103.25$83.75--
$380.00Nov 19$99.50$104.00$101.75$100.00 06/05$90.00–$121.75$100.00--
$430.00Jul 17$0.00$2.35$1.18$8.40 07/10$1.18–$10.90$1.18--
$430.00Aug 21$15.00$17.60$16.30$30.50 07/10$13.30–$30.55$16.30--
$430.00Oct 16$26.40$30.30$28.35$42.17 07/09$21.60–$42.75$28.35--
$430.00Nov 20$35.00$38.10$36.55$51.55 07/09$28.80–$51.40$36.551
$430.00Dec 18$39.20$42.40$40.80$53.10 07/10$33.05–$55.80$40.80--
$430.00Jan 15$42.10$45.00$43.55$41.78 05/26$36.15–$59.00$42.10--
$430.00Feb 19$47.90$51.40$49.65$65.14 07/09$41.80–$65.60$49.65--
$370.00Jul 17$31.70$35.30$33.50$49.21 07/02$24.30–$61.85$33.50--
$370.00Aug 21$46.20$49.30$47.75$68.20 07/09$38.30–$71.10$47.75--
$370.00Jan 15$71.20$74.60$72.90$57.70 06/18$61.75–$94.05$71.20--
$370.00Oct 16$56.70$60.20$58.45--$58.45–$58.45—$56.702
$440.00Jul 17$0.00$2.55$1.27$5.30 07/10$1.27–$7.35$1.27--
$440.00Aug 21$11.50$14.00$12.75$25.54 07/10$10.65–$25.60$12.75234
$440.00Oct 16$22.60$26.10$24.35$31.70 07/08$18.70–$38.00$24.35--
$440.00Dec 18$35.00$38.40$36.70$41.00 06/29$29.75–$50.95$36.70--
$440.00May 21$54.50$59.00$56.75$72.00 07/10$48.25–$72.75$56.75--
$360.00Jul 17$41.60$45.10$43.35$70.90 07/10$31.40–$71.75$43.35--
$360.00Aug 21$53.30$56.40$54.85$63.28 06/30$44.55–$79.20$54.85--
$360.00Oct 16$63.10$65.90$64.50$52.80 05/18$53.00–$86.65$63.1021
$360.00Dec 18$74.70$78.50$76.60$80.12 07/02$64.30–$97.45$76.60--
$360.00Nov 19$110.00$114.50$112.25$106.00 06/15$99.50–$133.25$110.00--
$450.00Jul 17$0.00$2.25$1.13$3.50 07/09$1.13–$4.35$1.1324
$450.00Aug 21$8.70$11.90$10.30$20.60 07/10$8.70–$21.55$10.30--
$450.00Oct 16$19.40$23.40$21.40$32.50 07/09$16.05–$33.60$21.40--
$450.00Nov 20$27.50$31.30$29.40$32.30 06/29$23.05–$42.45$29.40--
$450.00Dec 18$31.50$35.10$33.30$46.00 07/10$26.70–$46.65$33.30--
$450.00Jan 15$34.00$37.90$35.95$49.07 07/09$29.65–$50.10$35.95--
$450.00May 21$51.00$55.00$53.00$55.09 07/02$44.75–$68.00$53.00--
$450.00Nov 19$69.50$74.00$71.75$59.50 06/18$62.50–$88.25$69.50--
$350.00Jul 17$51.60$55.00$53.30$47.50 06/24$39.80–$81.85$51.60--
$350.00Aug 21$61.00$64.10$62.55$72.80 06/29$51.15–$87.40$62.554
$350.00Dec 18$81.00$84.80$82.90$86.05 07/02$70.20–$104.70$82.90--
$460.00Jul 17$0.00$2.15$1.08$1.10 07/10$0.57–$2.93$1.08--
$460.00Aug 21$6.50$9.80$8.15$17.40 07/10$7.05–$17.70$8.15--
$460.00Oct 16$16.60$20.50$18.55$24.14 07/08$13.75–$29.85$18.55--
$460.00Dec 18$28.10$31.70$29.90$41.10 07/10$23.90–$42.60$29.90--
$460.00Jan 15$30.90$34.60$32.75$33.50 06/10$26.75–$45.80$32.75--
$340.00Jul 17$61.60$65.00$63.30$60.50 06/29$48.40–$91.60$61.60--
$340.00Dec 18$87.80$92.00$89.90$65.70 05/18$76.30–$112.00$87.80--
$340.00Nov 19$121.00$125.00$123.00$128.90 06/03$109.75–$145.00$123.00--
$470.00Jul 17$0.00$2.15$1.08$3.20 07/07$0.55–$2.40$1.08--
$470.00Aug 21$4.70$8.60$6.65$14.45 07/10$5.65–$14.70$6.65--
$470.00Oct 16$14.00$17.70$15.85$15.40 06/09$11.70–$26.00$15.40--
$470.00Dec 18$25.10$28.90$27.00$37.60 07/10$21.45–$38.60$27.00--
$480.00Jul 17$0.00$2.15$1.08$0.75 07/10$0.40–$1.90$0.75--
$480.00Aug 21$3.10$6.60$4.85$10.70 07/01$4.45–$11.90$4.852
$480.00Oct 16$11.80$15.80$13.80$11.10 05/19$10.05–$22.70$11.80--
$480.00Jan 15$25.00$28.70$26.85$38.15 07/10$21.95–$38.45$26.85--
$490.00Jul 17$0.00$2.15$1.08$0.55 07/01$0.73–$1.40$0.55--
$490.00Aug 21$3.20$5.90$4.55$9.90 07/09$3.45–$9.80$4.55--
$490.00Oct 16$9.90$13.50$11.70$12.83 06/29$8.55–$19.75$11.70--
$490.00Dec 18$20.30$23.50$21.90$30.70 07/09$17.15–$31.75$21.90--
$490.00Jan 15$22.30$26.10$24.20$22.70 06/23$19.95–$34.90$22.70--
$500.00Jul 17$0.00$2.15$1.08$0.40 07/06$0.33–$1.23$0.40--
$500.00Aug 21$1.30$5.10$3.20$6.11 06/05$2.58–$8.05$3.204
$500.00Oct 16$8.20$11.90$10.05$13.91 06/30$7.10–$17.55$10.05--
$500.00Nov 20$15.00$18.50$16.75$17.40 06/10$12.40–$25.50$16.75--
$500.00Dec 18$17.70$20.50$19.10$25.80 07/01$15.55–$28.65$19.10--
$500.00Jan 15$19.80$23.80$21.80$30.03 07/06$17.90–$31.95$21.80--
$510.00Jul 17$0.00$2.15$1.08$0.40 07/01$0.57–$1.23$0.40--
$510.00Aug 21$1.00$4.50$2.75$5.30 06/30$2.28–$6.45$2.75--
$520.00Aug 21$0.70$4.10$2.40$5.06 07/01$1.90–$5.40$2.40--
$520.00Oct 16$5.40$9.00$7.20$9.90 07/02$5.05–$13.10$7.20--
$520.00Nov 20$11.40$15.00$13.20$8.90 06/25$9.75–$20.55$11.40--
$520.00Dec 18$13.80$17.00$15.40$16.90 07/02$12.20–$23.30$15.40--
$520.00Jan 15$15.80$19.90$17.85$26.01 07/10$14.35–$26.25$17.85--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$1.85$5.50$3.68$1.65 07/10$1.00–$24.40$1.8523
$400.00Aug 21$23.60$26.60$25.10$15.79 07/09$15.05–$37.00$23.60--
$400.00Nov 20$40.20$43.20$41.70$49.60 06/17$30.35–$49.85$41.70--
$400.00Dec 18$42.40$46.50$44.45$36.70 06/30$33.25–$52.55$42.40--
$400.00Jan 15$44.70$48.30$46.50$53.03 06/22$35.40–$54.60$46.50--
$410.00Jul 17$7.60$10.50$9.05$3.08 07/09$1.73–$31.60$7.60427
$410.00Aug 21$28.70$31.00$29.85$27.20 07/02$18.35–$42.90$28.7014
$410.00Oct 16$38.00$41.00$39.50$28.85 07/09$27.25–$49.65$38.00--
$410.00Nov 20$45.30$48.40$46.85$48.30 05/26$34.60–$55.65$46.85--
$410.00Dec 18$47.90$51.40$49.65$38.70 07/10$37.50–$58.45$47.90--
$390.00Jul 17$0.05$3.40$1.73$0.75 07/10$0.93–$18.50$0.75--
$390.00Aug 21$19.00$22.10$20.55$16.45 07/06$12.10–$31.25$19.00--
$390.00Oct 16$28.00$31.10$29.55$31.50 06/04$19.70–$38.25$29.55--
$390.00Nov 20$35.40$38.60$37.00$31.82 07/07$26.55–$44.40$35.401
$390.00Dec 18$38.30$41.40$39.85$45.37 06/22$29.40–$47.30$39.85--
$390.00Jan 15$39.90$43.40$41.65$45.31 06/26$31.35–$49.35$41.65--
$420.00Jul 17$15.50$19.00$17.25$5.25 07/10$2.93–$39.05$15.508
$420.00Aug 21$34.50$36.60$35.55$27.93 06/30$22.35–$49.60$34.50--
$420.00Oct 16$43.60$46.60$45.10$37.50 07/08$31.60–$55.95$43.60--
$420.00Dec 18$53.80$56.90$55.35$43.10 07/10$42.15–$64.25$53.80--
$380.00Jul 17$0.00$1.70$0.85$4.30 07/02$0.80–$13.70$0.85--
$380.00Aug 21$15.00$17.90$16.45$13.35 07/06$9.50–$26.25$15.00--
$380.00Oct 16$24.30$26.90$25.60$23.77 06/29$16.65–$33.20$24.30--
$380.00Nov 20$30.60$34.10$32.35$33.20 05/26$23.20–$39.50$32.35--
$380.00Dec 18$33.30$37.20$35.25$27.40 07/09$25.90–$42.10$33.30--
$380.00Jan 15$35.00$38.90$36.95$28.70 07/10$27.85–$44.20$35.00--
$430.00Jul 17$25.00$28.80$26.90$10.22 07/09$5.75–$47.55$25.0037
$430.00Aug 21$40.50$43.00$41.75$27.40 07/10$26.95–$56.55$40.50--
$430.00Nov 20$56.60$59.80$58.20$68.50 06/17$43.90–$68.30$58.20--
$430.00Dec 18$59.50$62.60$61.05$47.90 07/10$46.90–$70.75$59.50--
$430.00Jan 15$61.20$64.80$63.00$60.34 07/02$49.05–$73.00$61.20--
$430.00Nov 19$83.50$88.00$85.75$86.18 05/26$73.25–$93.50$85.75--
$370.00Jul 17$0.00$2.45$1.23$0.79 07/09$0.53–$10.10$0.79--
$370.00Aug 21$11.70$14.80$13.25$19.80 06/24$7.35–$21.85$13.25--
$370.00Oct 16$19.80$23.00$21.40$25.02 06/26$13.75–$28.40$21.40--
$370.00Nov 20$26.30$30.10$28.20$22.70 06/30$20.10–$34.60$26.30--
$370.00May 21$41.60$46.00$43.80$36.27 07/09$35.05–$49.75$41.60--
$440.00Jul 17$35.40$38.50$36.95$55.50 06/25$11.25–$56.65$36.95--
$440.00Aug 21$47.70$49.90$48.80$39.97 07/08$32.25–$64.20$47.70--
$440.00Oct 16$56.10$59.50$57.80$48.47 07/08$41.70–$69.65$56.10--
$440.00Dec 18$65.70$68.70$67.20$53.10 07/10$52.10–$77.60$65.70--
$440.00Jan 15$67.50$70.80$69.15$81.50 05/18$54.20–$79.65$69.15--
$360.00Jul 17$0.00$1.30$0.65$0.33 07/02$0.08–$6.85$0.33--
$360.00Aug 21$8.70$11.80$10.25$11.22 06/30$5.95–$17.80$10.25--
$360.00Oct 16$16.60$19.50$18.05$12.59 07/09$11.35–$24.60$16.60--
$360.00Dec 18$25.30$29.20$27.25$21.65 06/30$19.60–$33.05$25.30--
$360.00Jan 15$27.50$30.50$29.00$22.25 07/10$21.35–$35.00$27.50--
$450.00Jul 17$44.80$48.50$46.65$25.50 07/10$19.35–$66.05$44.80--
$450.00Aug 21$55.00$58.00$56.50$60.50 06/04$38.15–$72.15$56.50--
$450.00Dec 18$71.80$75.10$73.45$58.50 07/10$57.60–$84.60$71.80--
$350.00Jul 17$0.00$2.15$1.08$0.68 07/07$0.35–$5.05$0.68--
$350.00Aug 21$6.00$10.10$8.05$12.60 06/26$4.57–$14.45$8.05--
$350.00Oct 16$13.40$16.60$15.00$12.50 06/30$9.30–$20.70$13.40--
$350.00Nov 20$19.80$22.90$21.35$25.90 06/17$14.90–$26.35$21.35--
$350.00Aug 20$38.50$43.50$41.00$35.47 07/01$33.50–$46.00$38.50--
$350.00Nov 19$43.50$48.00$45.75$45.10 06/03$38.25–$50.75$45.10--
$460.00Jul 17$55.00$58.50$56.75$51.00 07/02$29.10–$75.60$55.00--
$460.00Aug 21$62.80$65.70$64.25$80.30 06/17$44.35–$80.35$64.25--
$340.00Jul 17$0.00$2.15$1.08$1.40 07/01$0.57–$3.38$1.08--
$340.00Aug 21$4.50$7.80$6.15$3.57 07/10$3.45–$11.65$4.50103
$340.00Nov 20$16.30$20.20$18.25$21.80 06/26$12.65–$22.95$18.25--
$340.00Dec 18$18.50$22.40$20.45$22.49 05/22$14.60–$25.45$20.45--
$340.00Nov 19$39.50$44.00$41.75$43.10 05/18$34.75–$46.25$41.75--
$470.00Aug 21$71.00$73.90$72.45$75.10 06/04$51.35–$88.95$72.45--
$330.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.50–$2.73$1.08--
$330.00Aug 21$3.00$6.80$4.90$2.90 07/09$2.50–$9.15$3.00--
$330.00Nov 20$13.70$17.60$15.65$17.90 06/08$10.65–$19.70$15.65--
$480.00Jul 17$74.90$78.50$76.70$64.00 07/01$48.55–$95.35$74.90--
$480.00Oct 16$85.00$88.80$86.90$70.10 07/10$66.85–$101.35$85.00--
$480.00Jan 15$94.10$97.90$96.00$105.10 06/23$77.95–$109.20$96.00--
$320.00Jul 17$0.00$0.25$0.13$1.17 07/01$0.13–$2.17$0.13--
$320.00Aug 21$1.50$5.60$3.55$4.00 06/29$1.95–$7.05$3.55--
$320.00Feb 19$18.00$22.00$20.00$18.70 06/29$14.60–$24.20$18.70--
$490.00Jul 17$85.00$88.50$86.75$68.60 06/30$58.55–$105.35$85.00--
$490.00Aug 21$88.40$91.40$89.90$90.90 06/04$66.45–$106.90$89.90--
$490.00Jan 15$102.10$105.50$103.80$112.80 06/23$84.40–$116.95$103.80--
$310.00Jul 17$0.00$2.15$1.08$0.75 06/24$1.08–$1.55$0.75--
$310.00Aug 21$0.50$4.70$2.60$2.50 07/08$1.70–$5.45$2.50--
$310.00Oct 16$4.50$8.80$6.65$13.10 05/14$4.25–$10.05$6.65--
$500.00Jul 17$95.00$98.50$96.75$101.50 06/29$68.35–$115.35$96.75--
$500.00Aug 21$97.00$100.60$98.80$76.00 07/09$74.40–$116.05$97.00--
$300.00Aug 21$0.35$3.90$2.13$1.05 07/10$1.48–$4.10$1.05--
$300.00Oct 16$3.10$7.40$5.25$6.00 06/29$3.25–$8.20$5.25--
$300.00Dec 18$8.80$12.20$10.50$13.80 05/18$7.40–$13.70$10.5063
$300.00May 21$17.50$22.50$20.00$24.51 06/18$15.15–$23.05$20.00--
$300.00Aug 20$22.00$26.50$24.25$20.67 07/01$19.50–$27.25$22.00--
$300.00Nov 19$26.00$30.50$28.25$29.20 06/05$23.00–$31.25$28.25--
$510.00Jul 17$105.20$108.50$106.85$114.50 06/10$78.35–$125.35$106.85--
$510.00Aug 21$106.10$110.00$108.05$112.50 06/29$83.30–$125.85$108.05--
$290.00Jul 17$0.00$2.15$1.08$0.54 06/17$0.55–$1.45$0.54--
$290.00Aug 21$0.00$3.40$1.70$2.05 06/29$1.30–$3.35$1.70--
$290.00Dec 18$7.30$11.10$9.20$11.10 05/18$6.20–$11.65$9.20--
$290.00Jan 15$8.00$11.90$9.95$10.80 06/02$7.05–$12.85$9.95--
$520.00Aug 21$116.00$119.50$117.75$122.00 06/29$91.95–$135.55$117.75--
$520.00Nov 20$123.10$126.50$124.80$135.30 06/12$103.20–$139.55$124.80--
$280.00Aug 21$0.00$2.95$1.48$0.65 07/10$1.13–$2.28$0.65--
$540.00Aug 21$135.00$138.90$136.95$152.00 06/11$110.40–$155.35$136.95--
$560.00Aug 21$154.70$158.60$156.65$161.50 06/29$129.30–$175.35$156.65--
$580.00Aug 21$174.60$178.50$176.55$184.50 06/10$148.75–$195.35$176.55--

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 428
Total Puts 318
Put/Call Ratio 0.74
Net Difference 110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,059
Total Puts 725
Average Put/Call Ratio 0.74
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