Tour v494
FFIV
F5 INC
$400.23 -3.11%
$396.82 (-0.85%)🌙
as of 08/07 06:34 PM
(8/6 18:39) ◀
|
Friday, August 7, 2026 (6:34pm)
January 2026
|
▶ (8/10 18:35)
◀ 8/7 18:34 ▶

Option Volume

Detail
ℹ
Current (08/07) 375
Calls: 184 (49%)
Puts: 191 (51%)
Prior (08/06) 123
Calls: 73 (59%)
Puts: 50 (41%)
Current vs Prior +204.88%
Calls: +152.05% (Calls)
Puts: +282.00% (Puts)
Prior 7-Day Total 3,577
Calls: 2,105 (59%)
Puts: 1,472 (41%)
Prior 7-Day Average 511
Calls: 300 (59%)
Puts: 210 (41%)
Current vs Prior 7-Day Avg -26.61%
Calls: -38.81%
Puts: -9.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.94M
Calls: $990.0K (51%)
Puts: $954.6K (49%)
Prior (08/06) $525.7K
Calls: $479.0K (91%)
Puts: $46.7K (9%)
Current vs Prior +269.88%
Calls: +106.67%
Puts: +1943.74%
Prior 7-Day Total $9.71M
Calls: $5.55M (57%)
Puts: $4.15M (43%)
Prior 7-Day Average $1.39M
Calls: $793.2K (57%)
Puts: $593.4K (43%)
Current vs Prior 7-Day Avg +40.24%
Calls: +24.81%
Puts: +60.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.04
Prior (08/06) 0.68
Current vs Prior +51.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 1,786
Calls: 985 (55%)
Puts: 801 (45%)
Prior (08/06) 1,220
Calls: 941 (77%)
Puts: 279 (23%)
Current vs Prior +46.39%
Prior 7-Day Total 17,847
Calls: 9,491 (53%)
Puts: 8,356 (47%)
Prior 7-Day Average 2,549
Calls: 1,355 (53%)
Puts: 1,193 (47%)
Current vs Prior 7-Day Avg -29.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.30% | 11.33%7.30% | 11.33%
Prior 7.42% | 11.81%7.42% | 11.81%
Current vs Prior -1.67% | -4.09%-1.67% | -4.09%
Prior 7-Day Avg 8.75% | 12.67%8.75% | 12.67%
Current vs 7-Day Avg -16.62% | -10.57%-16.62% | -10.57%
Prior 7-Day Eod 7.42% | 11.81%7.42% | 11.81%
Current vs 7-Day Eod -1.67% | -4.09%-1.67% | -4.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Prior 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.31% | 7.89%
Calls: 4.07% | 9.38%
Puts: 6.56% | 6.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 270% vs prior. Unusually high activity with volume up 205% vs prior - elevated interest. Slightly bearish P/C ratio of 1.04. P/C ratio rising 52% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.4%, best 4.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2140.5044.10$42.308.5%20.8921
$370.00Aug 2132.0035.10$33.559.2%40.84--
$370.00Sep 1837.5041.30$39.409.6%400.76--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2177.9081.50$79.704.5%11.00--
$470.00Aug 2167.9071.50$69.705.2%50.935

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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2140.5044.10$42.308.5%20.8921
$370.00Aug 2132.0035.10$33.559.2%40.84--
$380.00Aug 2123.2026.80$25.0014.4%20.7628
$370.00Sep 1837.5041.30$39.409.6%400.76--
$400.00Aug 2110.3014.10$12.2031.1%50.52260
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2177.9081.50$79.704.5%11.00--
$470.00Aug 2167.9071.50$69.705.2%50.935
$420.00Aug 2122.0026.00$24.0016.7%10.7335
$410.00Aug 2115.0019.00$17.0023.5%30.6148

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 144, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1837.5041.30$39.409.6%400.76--
$410.00Aug 216.009.80$7.9048.1%70.3948
$400.00Aug 2110.3014.10$12.2031.1%50.52260
$370.00Aug 2132.0035.10$33.559.2%40.84--
$410.00Sep 1814.5018.30$16.4023.2%40.4513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 215.507.90$6.7035.8%270.34--
$350.00Aug 210.251.85$1.05152.4%50.06277
$380.00Aug 212.656.10$4.3878.8%50.24--
$470.00Aug 2167.9071.50$69.705.2%50.935
$360.00Aug 210.603.70$2.15144.2%40.12--

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 11.1%, max 28.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1849.5%38.7%28.0%3--
$370.00Aug 21Sep 1841.5%35.8%16.1%44--
$430.00Aug 21Sep 1843.3%38.3%12.9%4119
$410.00Aug 21Sep 1838.5%38.4%0.3%1161
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1841.5%35.8%16.1%5--
$380.00Aug 21Sep 1839.1%35.6%9.7%8--
$400.00Aug 21Sep 1836.9%35.5%3.9%4153
$390.00Aug 21Sep 1836.1%35.4%1.7%28--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 33.48, avg 7.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$480.00Aug 21$0.58$19.42$0.5833.48$460.58
$430.00$450.00Aug 21$1.63$18.37$1.6311.27$431.63
$420.00$430.00Aug 21$0.92$9.08$0.929.87$420.92
$450.00$460.00Aug 21$1.12$8.88$1.127.93$451.12
$430.00$450.00Sep 18$4.15$15.85$4.153.82$434.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.35$9.65$0.3527.57$349.65
$340.00$330.00Aug 21$0.55$9.45$0.5517.18$339.45
$370.00$360.00Aug 21$0.60$9.40$0.6015.67$369.40
$360.00$350.00Aug 21$1.10$8.90$1.108.09$358.90
$380.00$370.00Aug 21$1.63$8.37$1.635.13$378.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 10.63, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$8.75$8.75$1.257.00$368.75
$370.00$380.00Aug 21$8.55$8.55$1.455.90$378.55
$380.00$400.00Aug 21$12.80$12.80$7.201.78$392.80
$370.00$410.00Sep 18$23.00$23.00$17.001.35$393.00
$400.00$410.00Aug 21$4.30$4.30$5.700.75$404.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$420.00Aug 21$45.70$45.70$4.3010.63$424.30
$420.00$410.00Aug 21$7.00$7.00$3.002.33$413.00
$410.00$400.00Aug 21$5.65$5.65$4.351.30$404.35
$400.00$390.00Sep 18$4.85$4.85$5.150.94$395.15
$400.00$390.00Aug 21$4.65$4.65$5.350.87$395.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.40, cheapest $3.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$3.3549.5%38.7%
$370.00Aug 21Sep 18$5.8541.5%35.8%
$430.00Aug 21Sep 18$5.8743.3%38.3%
$420.00Aug 21Sep 18$8.0538.2%38.6%
$410.00Aug 21Sep 18$8.5038.5%38.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$4.5541.5%35.8%
$380.00Aug 21Sep 18$6.0239.1%35.6%
$390.00Aug 21Sep 18$7.6036.1%35.4%
$400.00Aug 21Sep 18$7.8036.9%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.88% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$12.20$11.35$23.55$376.45$423.555.88%
$410.00Aug 21$7.90$17.00$24.90$385.10$434.906.22%
$420.00Aug 21$4.80$24.00$28.80$391.20$448.807.20%
$380.00Aug 21$25.00$4.38$29.38$350.62$409.387.34%
$370.00Aug 21$33.55$2.75$36.30$333.70$406.309.07%
$360.00Aug 21$42.30$2.15$44.45$315.55$404.4511.11%
$370.00Sep 18$39.40$7.30$46.70$323.30$416.7011.67%
$480.00Aug 21$0.55$79.70$80.25$399.75$560.2520.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.82% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Aug 21$1.13$2.15$3.28$356.72$463.28
$460.00$370.00Aug 21$1.13$2.75$3.88$366.12$463.88
$450.00$360.00Aug 21$2.25$2.15$4.40$355.60$454.40
$450.00$370.00Aug 21$2.25$2.75$5.00$365.00$455.00
$460.00$380.00Aug 21$1.13$4.38$5.51$374.49$465.51
$430.00$360.00Aug 21$3.88$2.15$6.03$353.97$436.03
$430.00$370.00Aug 21$3.88$2.75$6.63$363.37$436.63
$450.00$380.00Aug 21$2.25$4.38$6.63$373.37$456.63
$420.00$360.00Aug 21$4.80$2.15$6.95$353.05$426.95
$420.00$370.00Aug 21$4.80$2.75$7.55$362.45$427.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 27.57, avg credit $5.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$9.65$0.3527.57$350.35$379.65
330/340360/370Aug 21$9.30$0.7013.29$330.70$369.30
330/340370/380Aug 21$9.10$0.9010.11$330.90$379.10
340/350360/370Aug 21$9.10$0.9010.11$340.90$369.10
340/350370/380Aug 21$8.90$1.108.09$341.10$378.90
390/400410/420Sep 18$8.40$1.605.25$391.60$418.40
410/420450/460Aug 21$8.12$1.884.32$411.88$458.12
390/400420/430Sep 18$7.95$2.053.88$392.05$427.95
390/400410/420Aug 21$7.75$2.253.44$392.25$417.75
380/390410/420Sep 18$7.45$2.552.92$382.55$417.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.20$9.8049.00
$410.00$420.00$430.00Sep 18$0.45$9.5521.22
$400.00$410.00$420.00Aug 21$1.20$8.807.33
$410.00$420.00$430.00Aug 21$2.18$7.823.59
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.69$9.3113.49
$340.00$350.00$360.00Aug 21$0.75$9.2512.33
$370.00$380.00$390.00Sep 18$0.80$9.2011.50
$380.00$390.00$400.00Sep 18$0.95$9.059.53
$390.00$400.00$410.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.62, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Aug 21-$0.62$19.38
$430.00$450.001:2Sep 18-$1.45$18.55
$450.00$460.001:2Aug 21-$0.01$9.99
$410.00$420.001:2Aug 21-$1.70$8.30
$420.00$430.001:2Aug 21-$2.96$7.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$0.35$9.65
$380.00$370.001:2Aug 21-$1.12$8.88
$370.00$360.001:2Aug 21-$1.55$8.45
$400.00$390.001:2Aug 21-$2.05$7.95
$390.00$380.001:2Aug 21-$2.06$7.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.62%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$14.500.452.4%3.62%6.06%413
$420.00Sep 18$10.900.384.9%2.72%7.66%1148
$430.00Sep 18$7.600.317.4%1.90%9.34%2119
$410.00Aug 21$6.000.392.4%1.50%3.94%748
$450.00Sep 18$3.700.2012.4%0.92%13.36%1--
$420.00Aug 21$2.800.274.9%0.70%5.64%270
$430.00Aug 21$2.350.217.4%0.59%8.03%2--
$450.00Aug 21$1.000.1212.4%0.25%12.69%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 632 vol/day, 197 traded recently)

FFIV averages only 632 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 $310.00 08-21 call last traded $84.10 on 07/28 (now $89.10/$92.80) — try a limit near $89.10. Also watch the $360.00 08-21 call last traded $36.88 on 07/30 (now $40.50/$44.10) — try a limit near $40.50; the $380.00 08-21 call last traded $26.45 on 07/31 (now $23.20/$26.80) — try a limit near $25.00. Most tradeable put: the $470.00 08-21 put last traded $85.00 on 07/28 (now $67.90/$71.50) — try a limit near $69.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$10.30$14.10$12.20$18.00 07/31$10.80–$48.95$12.20260
$400.00Sep 18$19.00$22.80$20.90$31.60 07/29$18.05–$40.85$20.90--
$400.00Oct 16$26.00$29.20$27.60$32.40 07/31$25.35–$59.05$27.60--
$400.00Nov 20$37.60$41.00$39.30$64.60 07/10$36.05–$67.55$39.30--
$400.00Dec 18$41.00$45.50$43.25$47.00 07/28$40.45–$71.45$43.25--
$400.00Jan 15$44.60$49.30$46.95$59.43 07/27$43.75–$75.40$46.95--
$400.00Feb 19$52.10$56.70$54.40$63.57 07/16$50.55–$81.15$54.40--
$400.00Nov 19$84.00$88.50$86.25$90.00 07/17$81.00–$111.50$86.25--
$410.00Aug 21$6.00$9.80$7.90$10.45 07/31$7.45–$42.20$7.9048
$410.00Sep 18$14.50$18.30$16.40$18.50 07/31$14.65–$35.25$16.4013
$410.00Oct 16$21.00$24.80$22.90$38.00 07/27$21.20–$53.15$22.90163
$410.00Nov 20$33.10$36.50$34.80$45.76 07/27$31.85–$61.65$34.80--
$410.00Jan 15$40.00$44.60$42.30$55.00 07/27$39.40–$69.55$42.30--
$410.00Nov 19$79.50$84.00$81.75$95.00 06/29$77.00–$106.25$81.75--
$390.00Aug 21$16.10$19.80$17.95$15.24 07/30$14.85–$55.45$16.10--
$390.00Sep 18$24.70$27.90$26.30$30.40 07/24$22.90–$46.45$26.30--
$390.00Oct 16$31.00$34.50$32.75$35.85 07/24$30.10–$65.60$32.75--
$390.00Nov 20$42.80$46.10$44.45$56.90 06/05$40.45–$73.60$44.45--
$390.00Jan 15$49.70$54.30$52.00$54.80 07/23$48.45–$80.95$52.00--
$390.00Nov 19$88.50$93.00$90.75$87.56 07/30$85.00–$116.50$88.50--
$420.00Aug 21$2.80$6.80$4.80$9.40 07/31$4.80–$36.20$4.8070
$420.00Sep 18$10.90$14.80$12.85$12.30 07/31$11.65–$30.60$12.30148
$420.00Oct 16$17.00$20.80$18.90$40.50 07/07$17.65–$47.60$18.90--
$420.00Nov 20$28.70$32.40$30.55$41.40 07/16$28.05–$56.60$30.55--
$420.00Dec 18$32.00$36.50$34.25$38.10 07/31$32.10–$60.55$34.25--
$420.00Jan 15$36.00$40.20$38.10$38.30 07/29$35.80–$64.20$38.10--
$420.00Nov 19$75.00$80.00$77.50$86.46 07/02$73.00–$101.75$77.50--
$380.00Aug 21$23.20$26.80$25.00$26.45 07/31$20.50–$63.00$25.0028
$380.00Oct 16$37.30$40.40$38.85$40.92 07/24$35.20–$71.90$38.85--
$380.00Nov 20$48.40$51.70$50.05$76.90 07/10$45.65–$80.05$50.05--
$380.00Dec 18$51.50$55.90$53.70$81.00 07/10$49.65–$83.80$53.70--
$380.00May 21$74.00$78.50$76.25$94.00 07/07$71.00–$103.25$76.25--
$380.00Nov 19$93.00$98.00$95.50$100.00 06/05$89.75–$121.75$95.50--
$380.00Jan 15$56.00$59.50$57.75--$57.75–$57.75—$56.002
$430.00Aug 21$2.35$5.40$3.88$4.66 07/31$3.35–$30.55$3.88--
$430.00Sep 18$7.60$11.90$9.75$12.50 07/29$9.10–$26.35$9.75119
$430.00Oct 16$13.50$17.60$15.55$17.70 07/31$14.65–$42.75$15.55--
$430.00Nov 20$24.90$28.50$26.70$36.05 07/16$24.45–$51.20$26.70--
$430.00Dec 18$28.80$32.70$30.75$38.50 07/16$28.50–$55.30$30.75--
$430.00Jan 15$32.00$36.30$34.15$38.50 07/23$31.80–$58.95$34.15--
$430.00Feb 19$39.30$43.70$41.50$65.14 07/09$38.55–$65.45$41.50--
$430.00May 21$51.50$55.50$53.50$71.02 07/15$50.00–$77.25$53.50--
$370.00Aug 21$32.00$35.10$33.55$30.64 07/29$26.95–$71.10$32.00--
$370.00Oct 16$43.90$47.00$45.45$45.00 07/31$40.65–$79.15$45.00--
$370.00Jan 15$61.80$65.20$63.50$57.70 06/18$58.30–$94.05$61.80--
$440.00Aug 21$0.00$4.30$2.15$3.04 07/31$2.15–$25.55$2.15--
$440.00Oct 16$10.50$14.80$12.65$17.36 07/31$11.90–$38.00$12.6555
$440.00Nov 20$21.00$25.20$23.10$27.00 07/31$21.05–$46.55$23.10--
$440.00Dec 18$24.70$29.00$26.85$41.00 06/29$25.30–$50.50$26.85--
$440.00Jan 15$28.30$32.60$30.45$42.40 07/17$28.40–$54.30$30.45--
$440.00May 21$47.50$52.10$49.80$68.00 07/13$46.00–$72.75$49.80--
$360.00Aug 21$40.50$44.10$42.30$36.88 07/30$34.55–$79.20$40.5021
$360.00Sep 18$45.50$49.10$47.30$58.60 07/28$41.05–$66.95$47.30--
$360.00Oct 16$50.70$54.20$52.45$58.20 07/23$47.00–$86.65$52.45--
$360.00Dec 18$63.70$68.00$65.85$80.12 07/02$60.55–$97.35$65.85--
$360.00Jan 15$68.00$71.50$69.75$81.21 07/27$63.90–$100.40$69.75--
$360.00Nov 19$103.50$108.00$105.75$110.12 07/27$99.50–$133.25$105.75--
$450.00Aug 21$1.00$3.50$2.25$2.65 07/31$1.92–$21.55$2.25--
$450.00Sep 18$3.70$7.50$5.60$18.00 07/27$5.45–$19.20$5.60--
$450.00Oct 16$8.20$12.50$10.35$11.30 07/29$9.75–$33.60$10.35--
$450.00Nov 20$18.80$22.00$20.40$32.30 06/29$18.40–$42.40$20.40--
$450.00Dec 18$21.60$26.00$23.80$25.50 07/29$22.35–$46.05$23.80--
$450.00Jan 15$25.00$29.40$27.20$35.10 07/27$25.40–$49.85$27.20--
$450.00May 21$44.00$48.50$46.25$55.09 07/02$43.00–$68.00$46.25--
$450.00Nov 19$64.00$68.50$66.25$63.46 07/30$62.00–$88.25$64.00--
$350.00Aug 21$49.80$53.50$51.65$45.00 07/30$42.35–$87.40$49.80--
$350.00Sep 18$53.50$57.70$55.60$46.80 07/28$48.05–$74.45$53.50--
$350.00Nov 20$67.10$71.00$69.05$56.10 07/28$62.35–$101.30$67.10--
$350.00Dec 18$70.90$74.20$72.55$86.05 07/02$66.55–$104.70$72.55--
$460.00Aug 21$0.00$2.25$1.13$1.70 07/31$1.13–$17.70$1.13--
$460.00Sep 18$2.00$6.00$4.00$4.25 07/28$4.00–$16.20$4.00--
$460.00Oct 16$6.20$10.50$8.35$9.53 07/29$7.40–$29.85$8.35--
$460.00Dec 18$18.80$23.00$20.90$23.70 07/24$19.65–$42.10$20.90--
$460.00Jan 15$22.90$26.50$24.70$35.10 07/27$22.75–$45.70$24.70--
$460.00Feb 19$29.00$33.50$31.25$46.60 07/20$28.85–$51.95$31.25--
$460.00Nov 19$60.00$65.00$62.50$60.00 07/30$58.00–$84.00$60.00--
$340.00Aug 21$59.50$63.20$61.35$74.00 07/27$50.85–$96.45$61.35--
$340.00Nov 19$114.50$119.00$116.75$128.90 06/03$110.00–$145.00$116.75--
$470.00Aug 21$0.00$1.40$0.70$2.56 07/28$0.70–$14.50$0.70--
$470.00Oct 16$4.60$9.00$6.80$9.20 07/31$6.35–$26.00$6.80--
$470.00Dec 18$17.00$20.50$18.75$21.50 07/31$17.25–$38.20$18.75--
$330.00Aug 21$69.30$73.00$71.15$49.09 07/28$59.65–$105.40$69.30--
$330.00Sep 18$71.70$75.50$73.60$83.00 07/29$64.10–$90.95$73.60--
$330.00Dec 18$85.00$89.50$87.25$107.90 06/30$79.70–$119.85$87.25--
$330.00Jan 15$88.10$92.00$90.05$88.50 07/24$82.65–$122.35$88.50--
$330.00Oct 16$75.00$78.70$76.85--$76.85–$76.85—$75.0014
$480.00Aug 21$0.00$1.10$0.55$1.09 07/30$0.55–$11.75$0.55--
$480.00Sep 18$0.10$4.90$2.50$2.62 07/30$2.35–$11.45$2.50--
$480.00Oct 16$3.30$7.50$5.40$10.00 07/29$5.25–$22.70$5.40--
$480.00Jan 15$17.30$21.40$19.35$36.11 07/14$18.00–$38.45$19.35--
$480.00Feb 19$23.40$28.00$25.70$26.58 07/29$23.50–$44.55$25.70--
$320.00Aug 21$78.70$82.90$80.80$90.94 07/27$69.25–$114.85$80.80--
$320.00Dec 18$92.90$97.00$94.95$100.01 06/15$87.05–$128.10$94.95--
$490.00Aug 21$0.00$0.80$0.40$1.14 07/30$0.40–$9.10$0.40--
$490.00Oct 16$2.25$6.50$4.38$6.18 07/31$3.93–$19.70$4.38--
$490.00Dec 18$12.20$16.50$14.35$30.70 07/09$13.05–$31.20$14.35--
$490.00Jan 15$15.40$19.20$17.30$24.30 07/28$15.95–$34.80$17.30--
$310.00Aug 21$89.10$92.80$90.95$84.10 07/28$78.55–$124.30$89.1044
$310.00Sep 18$90.50$94.50$92.50$102.00 07/28$81.65–$108.45$92.50--
$310.00Dec 18$100.50$105.40$102.95$110.54 07/16$94.55–$136.15$102.95--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$9.50$13.20$11.35$16.30 07/31$7.05–$30.35$11.35--
$400.00Sep 18$17.50$20.80$19.15$19.80 07/31$14.80–$35.75$19.15153
$400.00Oct 16$22.50$26.00$24.25$31.84 07/27$20.85–$39.85$24.25--
$400.00Nov 20$32.00$36.30$34.15$49.60 06/17$30.35–$47.55$34.15--
$400.00Dec 18$35.10$39.50$37.30$36.70 06/30$33.25–$49.95$36.70--
$400.00Jan 15$37.50$41.90$39.70$52.70 07/24$35.40–$52.35$39.70--
$410.00Aug 21$15.00$19.00$17.00$27.00 07/30$11.45–$36.45$17.0048
$410.00Oct 16$27.80$31.50$29.65$37.50 07/27$25.20–$45.65$29.65--
$410.00Dec 18$40.50$44.80$42.65$45.70 07/31$37.50–$55.75$42.65--
$410.00Jan 15$43.00$47.20$45.10$48.20 07/17$39.70–$57.85$45.10--
$390.00Aug 21$5.50$7.90$6.70$9.75 07/31$4.22–$24.45$6.70--
$390.00Sep 18$12.50$16.10$14.30$22.60 07/29$11.05–$29.65$14.30--
$390.00Oct 16$17.70$21.80$19.75$33.35 07/24$16.85–$34.70$19.754
$390.00Nov 20$27.50$31.20$29.35$34.36 07/16$26.10–$42.20$29.35--
$390.00Dec 18$30.30$34.50$32.40$45.37 06/22$29.35–$44.35$32.40--
$390.00Jan 15$33.10$36.80$34.95$46.90 07/24$31.35–$46.90$34.95--
$420.00Aug 21$22.00$26.00$24.00$49.00 07/28$16.10–$42.90$24.0035
$420.00Sep 18$28.50$32.80$30.65$39.05 07/27$24.55–$47.90$30.65--
$420.00Oct 16$33.70$37.60$35.65$37.50 07/08$30.35–$51.90$35.65--
$420.00Dec 18$46.10$50.30$48.20$43.10 07/10$42.15–$61.45$46.10--
$380.00Aug 21$2.65$6.10$4.38$10.72 07/29$2.70–$19.70$4.38--
$380.00Sep 18$8.50$12.30$10.40$23.45 07/28$8.35–$24.70$10.40--
$380.00Oct 16$13.60$17.10$15.35$23.20 07/27$13.45–$29.50$15.35--
$380.00Dec 18$26.30$30.00$28.15$31.60 07/20$25.25–$39.75$28.15--
$380.00Jan 15$28.00$32.50$30.25$31.20 07/28$27.85–$41.70$30.25--
$430.00Aug 21$30.00$34.00$32.00$42.00 07/30$22.95–$50.25$32.00--
$430.00Sep 18$35.60$39.50$37.55$46.40 07/27$30.15–$54.90$37.55--
$430.00Nov 20$49.60$53.50$51.55$68.50 06/17$43.90–$65.50$51.55--
$430.00Dec 18$52.20$56.30$54.25$47.90 07/10$46.90–$68.15$52.20--
$430.00Jan 15$54.70$58.90$56.80$61.00 07/16$49.05–$70.20$56.80--
$370.00Aug 21$1.00$4.50$2.75$4.29 07/31$2.65–$16.50$2.75--
$370.00Sep 18$5.50$9.10$7.30$10.10 07/31$6.05–$20.40$7.30--
$370.00Oct 16$10.00$14.40$12.20$18.60 07/30$10.65–$24.95$12.20118
$370.00Nov 20$18.70$23.00$20.85$24.60 07/29$18.95–$32.25$20.85--
$370.00May 21$37.20$42.00$39.60$36.27 07/09$35.05–$49.00$37.20--
$440.00Aug 21$38.90$42.50$40.70$51.90 07/30$29.85–$58.55$40.70--
$440.00Oct 16$47.40$51.50$49.45$69.09 07/28$41.70–$65.65$49.45--
$440.00Dec 18$58.70$63.00$60.85$53.10 07/10$52.10–$74.45$58.70--
$360.00Aug 21$0.60$3.70$2.15$2.97 07/31$2.15–$12.25$2.15--
$360.00Sep 18$3.90$7.20$5.55$7.05 07/31$4.38–$17.25$5.55--
$360.00Oct 16$7.20$11.60$9.40$15.20 07/30$8.30–$21.30$9.40--
$360.00Nov 20$15.40$19.50$17.45$21.90 07/29$15.85–$28.20$17.45--
$360.00Dec 18$18.00$22.50$20.25$21.65 06/30$18.50–$30.65$20.25--
$360.00Jan 15$20.60$24.30$22.45$22.25 07/10$20.95–$32.85$22.25--
$450.00Aug 21$48.60$52.00$50.30$52.23 07/28$38.15–$66.75$50.30--
$450.00Dec 18$65.50$69.50$67.50$58.50 07/10$57.60–$81.70$65.50--
$350.00Aug 21$0.25$1.85$1.05$2.45 07/31$0.75–$8.95$1.05277
$350.00Sep 18$1.50$5.50$3.50$8.10 07/29$3.20–$14.20$3.50--
$350.00Oct 16$5.00$8.80$6.90$11.20 07/28$6.35–$17.85$6.90--
$350.00Nov 20$12.40$16.50$14.45$21.50 07/21$13.25–$23.75$14.45--
$350.00Jan 15$17.30$21.50$19.40$23.80 07/21$17.75–$28.60$19.40--
$350.00Aug 20$34.50$39.50$37.00$35.47 07/01$33.50–$45.50$35.47--
$350.00Nov 19$40.00$45.00$42.50$45.10 06/03$38.25–$50.50$42.50--
$460.00Aug 21$58.20$61.50$59.85$54.90 07/29$44.35–$75.65$58.20--
$460.00Nov 19$98.50$103.50$101.00$108.00 07/30$89.75–$111.50$101.00--
$340.00Aug 21$0.00$1.40$0.70$1.85 07/31$0.70–$6.75$0.70161
$340.00Sep 18$0.50$5.00$2.75$3.20 07/31$2.35–$11.05$2.75--
$340.00Oct 16$3.10$7.20$5.15$9.70 07/28$4.65–$14.60$5.15--
$340.00Nov 20$10.10$14.00$12.05$21.80 06/26$10.65–$21.00$12.05--
$470.00Aug 21$67.90$71.50$69.70$85.00 07/28$51.35–$84.65$69.705
$330.00Aug 21$0.00$0.30$0.15$1.37 07/31$0.15–$5.75$0.15--
$330.00Oct 16$1.75$5.90$3.83$7.31 07/15$3.60–$12.25$3.83--
$330.00Nov 20$7.90$12.00$9.95$17.90 06/08$8.35–$17.75$9.95--
$330.00Jan 15$11.60$15.90$13.75$17.90 07/21$12.75–$21.55$13.75--
$480.00Aug 21$77.90$81.50$79.70$83.70 07/29$58.75–$93.75$79.70--
$480.00Sep 18$78.70$82.50$80.60$85.40 07/16$69.30–$96.00$80.60--
$480.00Oct 16$81.00$84.50$82.75$70.10 07/10$66.85–$98.05$81.00--
$480.00Jan 15$90.10$94.00$92.05$105.10 06/23$77.95–$106.35$92.05--
$320.00Aug 21$0.00$3.30$1.65$1.20 07/29$0.50–$4.40$1.20--
$320.00Jan 15$9.50$13.50$11.50$13.00 07/15$10.55–$18.95$11.50--
$320.00Feb 19$13.10$17.50$15.30$18.70 06/29$14.25–$22.50$15.30--
$490.00Aug 21$87.80$91.50$89.65$112.40 07/28$66.45–$103.20$89.65--
$490.00Sep 18$88.30$92.00$90.15$88.20 07/28$78.20–$104.80$88.30--
$490.00Oct 16$89.90$93.50$91.70$117.50 07/28$73.95–$106.70$91.70--
$490.00Jan 15$98.00$102.00$100.00$112.80 06/23$84.40–$114.05$100.00--
$310.00Aug 21$0.00$2.90$1.45$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$5.50$9.20$7.35$11.70 07/30$6.80–$14.80$7.35--
$500.00Aug 21$97.80$101.50$99.65$98.30 07/31$74.40–$112.95$98.30--
$500.00Oct 16$99.30$103.00$101.15$127.10 07/28$81.75–$115.70$101.15--
$300.00Aug 21$0.00$0.70$0.35$0.10 07/31$0.25–$2.65$0.10--
$300.00Oct 16$0.20$4.20$2.20$3.00 07/29$2.10–$6.15$2.20--
$300.00Nov 20$2.95$7.40$5.18$7.60 07/30$4.40–$10.60$5.18--
$300.00Dec 18$4.60$8.80$6.70$9.60 07/16$5.90–$12.30$6.70--
$300.00May 21$14.00$18.50$16.25$24.51 06/18$15.15–$22.50$16.25--
$300.00Aug 20$18.50$23.00$20.75$20.67 07/01$19.50–$27.00$20.67--
$300.00Nov 19$22.50$27.50$25.00$29.20 06/05$23.00–$31.00$25.00--
$510.00Aug 21$107.80$111.50$109.65$135.00 07/28$83.30–$122.95$109.65--
$510.00Sep 18$107.90$112.00$109.95$137.50 07/28$97.05–$123.60$109.95--
$290.00Aug 21$0.00$1.05$0.53$0.35 07/30$0.25–$2.45$0.35--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.80–$3.33$1.80--
$290.00Oct 16$0.00$2.05$1.02$2.12 07/28$1.02–$5.20$1.02--
$290.00Nov 20$1.60$6.30$3.95$5.10 07/14$3.50–$8.80$3.95--
$290.00Dec 18$3.30$7.40$5.35$8.60 07/20$4.75–$10.75$5.35--
$290.00Feb 19$7.30$11.50$9.40$11.80 07/16$8.75–$14.30$9.40--
$520.00Aug 21$117.80$121.50$119.65$128.82 07/30$91.95–$132.95$119.65--
$520.00Sep 18$117.80$122.00$119.90$153.20 07/28$106.90–$133.00$119.90--
$520.00Oct 16$118.40$122.00$120.20$146.60 07/28$97.85–$134.00$120.20--
$520.00Nov 20$120.80$124.50$122.65$135.30 06/12$103.20–$136.65$122.65--
$280.00Aug 21$0.00$3.40$1.70$0.35 07/28$1.05–$2.47$0.35--

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 184
Total Puts 191
Put/Call Ratio 1.04
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 50
Put/Call Ratio 0.68
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 2,105
Total Puts 1,472
Average Put/Call Ratio 0.75
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