Tour v500
FFIV
F5 INC
$409.99 +2.44%
$415.00 (+1.22%)🌙
as of 08/10 06:35 PM
(8/7 18:34) ◀
|
Monday, August 10, 2026 (6:35pm)
January 2026
|
▶ (8/11 18:38)
◀ 8/10 18:35 ▶

Option Volume

Detail
ℹ
Current (08/10) 430
Calls: 192 (45%)
Puts: 238 (55%)
Prior (08/07) 375
Calls: 184 (49%)
Puts: 191 (51%)
Current vs Prior +14.67%
Calls: +4.35% (Calls)
Puts: +24.61% (Puts)
Prior 7-Day Total 2,765
Calls: 1,728 (62%)
Puts: 1,037 (38%)
Prior 7-Day Average 395
Calls: 246 (62%)
Puts: 148 (38%)
Current vs Prior 7-Day Avg +8.86%
Calls: -22.22%
Puts: +60.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.59M
Calls: $723.8K (45%)
Puts: $869.6K (55%)
Prior (08/07) $1.94M
Calls: $990.0K (51%)
Puts: $954.6K (49%)
Current vs Prior -18.06%
Calls: -26.89%
Puts: -8.90%
Prior 7-Day Total $9.00M
Calls: $5.73M (64%)
Puts: $3.27M (36%)
Prior 7-Day Average $1.29M
Calls: $818.4K (64%)
Puts: $466.8K (36%)
Current vs Prior 7-Day Avg +23.98%
Calls: -11.55%
Puts: +86.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.24
Prior (08/07) 1.04
Current vs Prior +19.42%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +67.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 2,658
Calls: 1,683 (63%)
Puts: 975 (37%)
Prior (08/07) 1,786
Calls: 985 (55%)
Puts: 801 (45%)
Current vs Prior +48.82%
Prior 7-Day Total 15,192
Calls: 8,176 (54%)
Puts: 7,016 (46%)
Prior 7-Day Average 2,170
Calls: 1,168 (54%)
Puts: 1,002 (46%)
Current vs Prior 7-Day Avg +22.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.74% | 11.06%6.74% | 11.06%
Prior 7.30% | 11.33%7.30% | 11.33%
Current vs Prior -7.56% | -2.38%-7.56% | -2.38%
Prior 7-Day Avg 8.36% | 12.32%8.36% | 12.32%
Current vs 7-Day Avg -19.37% | -10.22%-19.36% | -10.22%
Prior 7-Day Eod 7.30% | 11.33%7.30% | 11.33%
Current vs 7-Day Eod -7.56% | -2.38%-7.56% | -2.38%
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

Bearish P/C ratio of 1.24 indicates protective positioning. Call-heavy open interest (1,683 calls vs 975 puts) suggests bullish positioning. Rising open interest (up 49%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6 of results (avg 6.2%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1872.2075.50$73.854.5%10.92--
$350.00Aug 2159.6062.60$61.104.9%20.988
$350.00Sep 1863.1066.40$64.755.1%140.90--
$370.00Aug 2139.9042.90$41.407.2%40.9151
$380.00Aug 2131.5034.00$32.757.6%10.86--
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2159.6062.60$61.104.9%20.988
$340.00Sep 1872.2075.50$73.854.5%10.92--
$370.00Aug 2139.9042.90$41.407.2%40.9151
$350.00Sep 1863.1066.40$64.755.1%140.90--
$380.00Aug 2131.5034.00$32.757.6%10.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2114.5017.40$15.9518.2%30.6235
$420.00Sep 1822.5026.00$24.2514.4%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 180, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 215.608.80$7.2044.4%630.3970
$430.00Aug 212.706.00$4.3575.9%310.26110
$350.00Sep 1863.1066.40$64.755.1%140.90--
$410.00Aug 2110.0013.40$11.7029.1%120.5349
$410.00Sep 1819.5022.90$21.2016.0%80.5316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.802.00$1.4085.7%70.09152
$350.00Sep 180.705.00$2.85150.9%50.10--
$360.00Sep 181.856.10$3.97107.1%50.14--
$400.00Sep 1812.5016.40$14.4527.0%40.39156
$360.00Aug 210.201.60$0.90155.6%30.06488

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.6%, max 26.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1846.1%40.8%13.1%168
$410.00Aug 21Sep 1838.2%36.3%5.1%2065
$420.00Aug 21Sep 1839.0%38.8%0.7%64218
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1849.8%39.4%26.4%8488
$400.00Aug 21Sep 1838.5%36.4%5.7%5247
$420.00Aug 21Sep 1839.0%38.8%0.7%435

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 19.00, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Aug 21$1.00$19.00$1.0019.00$441.00
$430.00$440.00Aug 21$1.55$8.45$1.555.45$431.55
$420.00$430.00Aug 21$2.85$7.15$2.852.51$422.85
$410.00$420.00Aug 21$4.50$5.50$4.501.22$414.50
$410.00$420.00Sep 18$4.70$5.30$4.701.13$414.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.50$9.50$0.5019.00$369.50
$390.00$380.00Aug 21$0.82$9.18$0.8211.20$389.18
$380.00$370.00Aug 21$0.83$9.17$0.8311.05$379.17
$360.00$350.00Sep 18$1.12$8.88$1.127.93$358.88
$400.00$360.00Sep 18$10.48$29.52$10.482.82$389.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 65.67, avg 4.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Aug 21$19.70$19.70$0.3065.67$369.70
$340.00$350.00Sep 18$9.10$9.10$0.9010.11$349.10
$370.00$380.00Aug 21$8.65$8.65$1.356.41$378.65
$350.00$390.00Sep 18$32.00$32.00$8.004.00$382.00
$380.00$400.00Aug 21$15.50$15.50$4.503.44$395.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$5.55$5.55$4.451.25$414.45
$420.00$400.00Sep 18$9.80$9.80$10.200.96$410.20
$410.00$400.00Aug 21$4.20$4.20$5.800.72$405.80
$400.00$390.00Aug 21$3.15$3.15$6.850.46$396.85
$400.00$360.00Sep 18$10.48$10.48$29.520.36$389.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.01, cheapest $3.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$3.6546.1%40.8%
$420.00Aug 21Sep 18$9.3039.0%38.8%
$410.00Aug 21Sep 18$9.5038.2%36.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$3.0749.8%39.4%
$400.00Aug 21Sep 18$8.2538.5%36.4%
$420.00Aug 21Sep 18$8.3039.0%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.39% of stock, avg 8.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$11.70$10.40$22.10$387.90$432.105.39%
$420.00Aug 21$7.20$15.95$23.15$396.85$443.155.65%
$400.00Aug 21$17.25$6.20$23.45$376.55$423.455.72%
$380.00Aug 21$32.75$2.23$34.98$345.02$414.988.53%
$420.00Sep 18$16.50$24.25$40.75$379.25$460.759.94%
$370.00Aug 21$41.40$1.40$42.80$327.20$412.8010.44%
$350.00Sep 18$64.75$2.85$67.60$282.40$417.6016.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.78% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$370.00Aug 21$1.80$1.40$3.20$366.80$463.20
$460.00$380.00Aug 21$1.80$2.23$4.03$375.97$464.03
$440.00$370.00Aug 21$2.80$1.40$4.20$365.80$444.20
$460.00$390.00Aug 21$1.80$3.05$4.85$385.15$464.85
$440.00$380.00Aug 21$2.80$2.23$5.03$374.97$445.03
$430.00$370.00Aug 21$4.35$1.40$5.75$364.25$435.75
$440.00$390.00Aug 21$2.80$3.05$5.85$384.15$445.85
$430.00$380.00Aug 21$4.35$2.23$6.58$373.42$436.58
$430.00$390.00Aug 21$4.35$3.05$7.40$382.60$437.40
$460.00$400.00Aug 21$1.80$6.20$8.00$392.00$468.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $5.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/400Aug 21$16.00$4.004.00$354.00$396.00
390/400410/420Aug 21$7.65$2.353.26$392.35$417.65
410/420430/440Aug 21$7.10$2.902.45$412.90$437.10
400/410420/430Aug 21$7.05$2.952.39$402.95$427.05
370/380400/410Aug 21$6.38$3.621.76$373.62$406.38
380/390400/410Aug 21$6.37$3.631.75$383.63$406.37
350/360390/410Sep 18$12.67$7.331.73$347.33$402.67
360/370400/410Aug 21$6.05$3.951.53$363.95$406.05
390/400420/430Aug 21$6.00$4.001.50$394.00$426.00
350/360410/420Sep 18$5.82$4.181.39$354.18$415.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 29.30, cheapest $0.33)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$1.05$8.958.52
$420.00$430.00$440.00Aug 21$1.30$8.706.69
$410.00$420.00$430.00Aug 21$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.33$9.6729.30
$390.00$400.00$410.00Aug 21$1.05$8.958.52
$400.00$410.00$420.00Aug 21$1.35$8.656.41
$380.00$390.00$400.00Aug 21$2.33$7.673.29

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 $-0.75, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$390.001:2Sep 18-$0.75$39.25
$440.00$460.001:2Aug 21-$0.80$19.20
$380.00$400.001:2Aug 21-$1.75$18.25
$390.00$410.001:2Sep 18-$9.65$10.35
$430.00$440.001:2Aug 21-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Sep 18-$4.65$15.35
$370.00$360.001:2Aug 21-$0.40$9.60
$380.00$370.001:2Aug 21-$0.57$9.43
$390.00$380.001:2Aug 21-$1.41$8.59
$360.00$350.001:2Sep 18-$1.73$8.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.76%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$19.500.530.0%4.76%4.76%816
$420.00Sep 18$15.000.452.4%3.66%6.10%1148
$410.00Aug 21$10.000.530.0%2.44%2.44%1249
$420.00Aug 21$5.600.392.4%1.37%3.81%6370
$430.00Aug 21$2.700.264.9%0.66%5.54%31110
$440.00Aug 21$0.600.187.3%0.15%7.47%1343

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 629 vol/day, 200 traded recently)

FFIV averages only 629 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 $330.00 10-16 call last traded $83.55 on 08/07 (now $84.70/$87.40) — try a limit near $84.70. Also watch the $350.00 08-21 call last traded $69.50 on 08/04 (now $59.60/$62.60) — try a limit near $61.10; the $370.00 08-21 call last traded $50.05 on 08/07 (now $39.90/$42.90) — try a limit near $41.40. Most tradeable put: the $420.00 08-21 put last traded $20.00 on 08/07 (now $14.50/$17.40) — try a limit near $15.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$10.00$13.40$11.70$7.52 08/07$7.45–$42.20$10.0049
$410.00Sep 18$19.50$22.90$21.20$17.15 08/07$14.65–$35.25$19.5016
$410.00Oct 16$26.50$30.10$28.30$23.70 08/07$21.20–$53.15$26.50163
$410.00Nov 20$38.80$42.10$40.45$45.76 07/27$31.85–$61.65$40.45--
$410.00Jan 15$46.30$50.10$48.20$52.40 08/05$39.40–$69.55$48.20--
$410.00Nov 19$85.50$90.50$88.00$95.00 06/29$77.00–$106.25$88.00--
$400.00Aug 21$16.00$18.50$17.25$13.50 08/07$10.80–$48.95$16.00258
$400.00Sep 18$25.00$27.30$26.15$32.80 08/04$18.05–$40.85$26.15--
$400.00Oct 16$32.40$35.20$33.80$28.55 08/07$25.35–$59.05$32.40212
$400.00Nov 20$43.50$46.90$45.20$64.60 07/10$36.05–$67.55$45.20--
$400.00Dec 18$47.40$51.50$49.45$47.00 07/28$40.45–$71.45$47.40--
$400.00Jan 15$51.50$54.70$53.10$59.43 07/27$43.75–$75.40$53.10--
$400.00Feb 19$59.10$62.50$60.80$63.57 07/16$50.55–$81.15$60.80--
$400.00Nov 19$90.50$95.00$92.75$90.00 07/17$81.00–$111.50$90.50--
$420.00Aug 21$5.60$8.80$7.20$5.10 08/07$4.80–$36.20$5.6070
$420.00Sep 18$15.00$18.00$16.50$13.50 08/07$11.65–$30.60$15.00148
$420.00Oct 16$21.80$25.80$23.80$26.10 08/06$17.65–$47.60$23.80--
$420.00Nov 20$34.10$36.80$35.45$31.55 08/07$28.05–$56.60$34.1066
$420.00Dec 18$38.20$41.80$40.00$38.10 07/31$32.10–$60.55$38.20--
$420.00Jan 15$41.50$45.60$43.55$38.30 07/29$35.80–$64.20$41.50--
$420.00Aug 20$71.50$76.50$74.00$78.50 08/04$63.50–$92.50$74.00--
$420.00Nov 19$81.00$86.00$83.50$86.46 07/02$73.00–$101.75$83.50--
$390.00Aug 21$23.00$25.60$24.30$25.05 08/06$14.85–$55.45$24.30--
$390.00Sep 18$31.50$34.00$32.75$30.40 07/24$22.90–$46.45$31.50--
$390.00Oct 16$37.60$41.10$39.35$35.85 07/24$30.10–$65.60$37.60--
$390.00Jan 15$57.00$60.40$58.70$54.80 07/23$48.45–$80.95$57.00--
$390.00Nov 19$95.00$100.00$97.50$87.56 07/30$85.00–$116.50$95.00--
$430.00Aug 21$2.70$6.00$4.35$3.11 08/07$3.35–$30.55$3.11110
$430.00Sep 18$11.40$14.70$13.05$10.50 08/07$9.10–$26.35$11.40--
$430.00Oct 16$17.80$21.70$19.75$16.40 08/07$14.65–$42.75$17.80--
$430.00Nov 20$29.60$32.90$31.25$36.05 07/16$24.45–$51.20$31.25--
$430.00Dec 18$33.80$37.70$35.75$36.60 08/03$28.50–$55.30$35.75--
$430.00Jan 15$37.20$41.00$39.10$38.50 07/23$31.80–$58.95$38.50--
$430.00Feb 19$44.50$48.90$46.70$47.15 08/03$38.55–$65.45$46.70--
$430.00May 21$57.00$60.90$58.95$71.02 07/15$50.00–$77.25$58.95--
$380.00Aug 21$31.50$34.00$32.75$24.90 08/07$20.50–$63.00$31.50--
$380.00Sep 18$38.10$41.00$39.55$42.91 08/06$28.10–$52.95$39.55--
$380.00Oct 16$44.20$47.70$45.95$40.92 07/24$35.20–$71.90$44.20--
$380.00Nov 20$55.10$58.50$56.80$76.90 07/10$45.65–$80.05$56.80--
$380.00Dec 18$59.30$62.50$60.90$58.64 08/07$49.65–$83.80$59.30--
$380.00Jan 15$62.80$66.30$64.55$57.62 08/07$53.20–$87.40$62.80--
$380.00May 21$81.00$85.40$83.20$94.00 07/07$71.00–$103.25$83.20--
$440.00Aug 21$0.60$5.00$2.80$4.15 08/05$2.15–$25.55$2.80343
$440.00Sep 18$8.20$11.40$9.80$11.90 08/06$6.55–$22.40$9.80--
$440.00Oct 16$14.20$18.10$16.15$13.50 08/07$11.90–$38.00$14.20--
$440.00Nov 20$25.70$29.10$27.40$27.00 07/31$21.05–$46.55$27.00--
$440.00Dec 18$30.20$33.70$31.95$36.80 08/04$25.30–$50.50$31.95--
$440.00Jan 15$33.60$37.40$35.50$37.00 08/06$28.40–$54.30$35.50--
$440.00May 21$53.00$57.00$55.00$68.00 07/13$46.00–$72.75$55.00--
$370.00Aug 21$39.90$42.90$41.40$50.05 08/07$26.95–$71.10$41.4051
$370.00Sep 18$46.10$48.80$47.45$40.50 08/07$34.05–$59.45$46.10--
$370.00Oct 16$50.90$54.90$52.90$45.00 07/31$40.65–$79.15$50.90--
$370.00Jan 15$68.20$72.50$70.35$57.70 06/18$58.30–$94.05$68.20--
$450.00Aug 21$0.00$3.60$1.80$1.55 08/07$1.80–$21.55$1.55--
$450.00Sep 18$5.60$8.30$6.95$10.12 08/07$5.45–$19.20$6.95--
$450.00Oct 16$11.30$15.10$13.20$11.30 07/29$9.75–$33.60$11.30--
$450.00Nov 20$22.10$25.60$23.85$32.30 06/29$18.40–$42.40$23.85--
$450.00Dec 18$26.40$30.30$28.35$25.50 07/29$22.35–$46.05$26.40--
$450.00Jan 15$30.00$33.70$31.85$28.00 08/07$25.40–$49.85$30.00--
$450.00May 21$49.00$53.20$51.10$55.09 07/02$43.00–$68.00$51.10--
$450.00Nov 19$69.00$74.00$71.50$63.46 07/30$62.00–$88.25$69.00--
$360.00Aug 21$50.20$52.90$51.55$42.20 08/07$34.55–$79.20$50.20--
$360.00Sep 18$54.30$57.30$55.80$58.60 07/28$41.05–$66.95$55.80--
$360.00Oct 16$58.10$62.20$60.15$58.20 07/23$47.00–$86.65$58.20--
$360.00Dec 18$71.20$75.30$73.25$80.12 07/02$60.55–$97.35$73.25--
$360.00Jan 15$75.00$79.00$77.00$81.21 07/27$63.90–$100.40$77.00--
$360.00Aug 20$102.50$106.50$104.50$104.00 08/07$90.50–$124.75$104.00--
$360.00Nov 19$111.50$115.00$113.25$110.12 07/27$99.50–$133.25$111.50--
$460.00Aug 21$0.00$3.60$1.80$1.75 08/07$1.13–$17.70$1.7526
$460.00Sep 18$3.40$7.50$5.45$7.28 08/06$4.00–$16.20$5.45--
$460.00Oct 16$9.40$13.00$11.20$9.53 07/29$7.40–$29.85$9.53--
$460.00Dec 18$22.90$26.80$24.85$23.70 07/24$19.65–$42.10$23.70--
$460.00Jan 15$26.70$30.10$28.40$35.10 07/27$22.75–$45.70$28.40--
$460.00Feb 19$33.70$37.30$35.50$46.60 07/20$28.85–$51.95$35.50--
$460.00Nov 19$65.50$70.50$68.00$60.00 07/30$58.00–$84.00$65.50--
$350.00Aug 21$59.60$62.60$61.10$69.50 08/04$42.35–$87.40$61.108
$350.00Sep 18$63.10$66.40$64.75$46.80 07/28$48.05–$74.45$63.10--
$350.00Nov 20$74.80$79.00$76.90$56.10 07/28$62.35–$101.30$74.80--
$350.00Dec 18$78.00$82.20$80.10$79.34 08/03$66.55–$104.70$79.34--
$350.00Aug 20$107.50$112.50$110.00$108.00 08/07$96.00–$130.50$108.00--
$470.00Aug 21$0.00$1.50$0.75$2.56 07/28$0.70–$14.50$0.75--
$470.00Oct 16$6.60$10.40$8.50$9.20 07/31$6.35–$26.00$8.50--
$470.00Dec 18$20.40$24.00$22.20$21.50 07/31$17.25–$38.20$21.50--
$340.00Aug 21$69.70$72.40$71.05$75.00 08/04$50.85–$96.45$71.05--
$480.00Aug 21$0.00$1.50$0.75$0.05 08/07$0.55–$11.75$0.05--
$480.00Sep 18$0.95$5.00$2.98$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$5.00$9.00$7.00$10.00 07/29$5.25–$22.70$7.00--
$480.00Jan 15$20.80$24.10$22.45$36.11 07/14$18.00–$38.45$22.45--
$480.00Feb 19$27.50$31.20$29.35$26.58 07/29$23.50–$44.55$27.50--
$330.00Aug 21$78.70$82.50$80.60$49.09 07/28$59.65–$105.40$78.70--
$330.00Sep 18$81.90$84.90$83.40$83.00 07/29$64.10–$90.95$83.00--
$330.00Oct 16$84.70$87.40$86.05$83.55 08/07$68.55–$111.15$84.7015
$330.00Dec 18$93.50$96.70$95.10$107.90 06/30$79.70–$119.85$95.10--
$330.00Jan 15$95.60$100.50$98.05$88.50 07/24$82.65–$122.35$95.60--
$490.00Aug 21$0.00$3.60$1.80$1.14 07/30$0.40–$9.10$1.14--
$490.00Sep 18$0.25$5.00$2.63$3.25 08/06$2.17–$9.55$2.63--
$490.00Oct 16$3.60$7.50$5.55$6.37 08/06$3.93–$19.70$5.55--
$490.00Dec 18$15.50$19.00$17.25$30.70 07/09$13.05–$31.20$17.25--
$320.00Aug 21$88.60$92.40$90.50$90.94 07/27$69.25–$114.85$90.50--
$320.00Dec 18$101.30$104.70$103.00$100.01 06/15$87.05–$128.10$101.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$9.00$11.80$10.40$12.60 08/07$10.40–$36.45$10.4048
$410.00Oct 16$23.10$26.10$24.60$24.10 08/05$24.60–$45.65$24.10--
$410.00Dec 18$36.50$40.20$38.35$45.70 07/31$37.50–$55.75$38.35--
$410.00Jan 15$39.00$42.30$40.65$41.40 08/04$39.70–$57.85$40.65--
$400.00Aug 21$4.50$7.90$6.20$10.60 08/07$6.20–$30.35$6.2091
$400.00Sep 18$12.50$16.40$14.45$18.67 08/07$14.45–$35.75$14.45156
$400.00Oct 16$18.30$22.00$20.15$31.84 07/27$20.15–$39.85$20.15--
$400.00Nov 20$28.50$31.90$30.20$49.60 06/17$30.20–$47.55$30.20--
$400.00Dec 18$31.50$35.20$33.35$36.70 06/30$33.25–$49.95$33.35--
$400.00Jan 15$34.00$37.90$35.95$52.70 07/24$35.40–$52.35$35.95--
$420.00Aug 21$14.50$17.40$15.95$20.00 08/07$15.95–$42.90$15.9535
$420.00Sep 18$22.50$26.00$24.25$39.05 07/27$24.25–$47.90$24.25--
$420.00Oct 16$28.30$31.70$30.00$31.50 08/06$30.00–$51.90$30.00--
$420.00Dec 18$42.00$45.70$43.85$47.70 08/03$42.15–$61.45$43.85--
$390.00Aug 21$1.50$4.60$3.05$7.10 08/07$3.05–$24.45$3.05--
$390.00Sep 18$8.50$12.40$10.45$13.82 08/07$10.45–$29.65$10.45--
$390.00Oct 16$14.00$17.50$15.75$19.12 08/07$15.75–$34.70$15.755
$390.00Nov 20$24.00$27.80$25.90$29.05 08/07$25.90–$42.20$25.90--
$390.00Dec 18$27.00$30.90$28.95$45.37 06/22$28.95–$44.35$28.95--
$390.00Jan 15$29.50$33.60$31.55$46.90 07/24$31.35–$46.90$31.55--
$430.00Aug 21$22.00$25.10$23.55$42.00 07/30$22.95–$50.25$23.55--
$430.00Sep 18$29.00$32.50$30.75$46.40 07/27$30.15–$54.90$30.75--
$430.00Nov 20$44.50$47.50$46.00$68.50 06/17$43.90–$65.50$46.00--
$430.00Dec 18$47.50$51.60$49.55$49.30 08/04$46.90–$68.15$49.30--
$430.00Jan 15$50.00$53.80$51.90$54.50 08/06$49.05–$70.20$51.90--
$380.00Aug 21$1.05$3.40$2.23$3.14 08/07$2.23–$19.70$2.23--
$380.00Sep 18$5.50$9.60$7.55$9.45 08/07$7.55–$24.70$7.55--
$380.00Oct 16$10.70$14.10$12.40$23.20 07/27$12.40–$29.50$12.40--
$380.00Dec 18$22.70$26.70$24.70$24.20 08/04$24.70–$39.75$24.20--
$380.00Jan 15$25.10$29.50$27.30$31.20 07/28$27.30–$41.70$27.30--
$440.00Aug 21$30.70$33.40$32.05$51.90 07/30$29.85–$58.55$32.05--
$440.00Oct 16$41.50$44.50$43.00$69.09 07/28$41.70–$65.65$43.00--
$440.00Dec 18$53.60$58.10$55.85$53.10 07/10$52.10–$74.45$53.60--
$370.00Aug 21$0.80$2.00$1.40$2.09 08/07$1.40–$16.50$1.40152
$370.00Sep 18$3.90$7.60$5.75$6.65 08/07$5.75–$20.40$5.75--
$370.00Oct 16$7.60$12.00$9.80$11.97 08/07$9.80–$24.95$9.80--
$370.00Nov 20$16.20$20.50$18.35$24.60 07/29$18.35–$32.25$18.35--
$370.00May 21$34.60$38.90$36.75$36.27 07/09$35.05–$49.00$36.27--
$450.00Aug 21$39.80$42.00$40.90$52.23 07/28$38.15–$66.75$40.90--
$450.00Dec 18$60.00$64.00$62.00$58.50 07/10$57.60–$81.70$60.00--
$450.00Jan 15$62.50$65.40$63.95$68.80 08/07$59.85–$83.75$63.95--
$360.00Aug 21$0.20$1.60$0.90$0.60 08/07$0.90–$12.25$0.60488
$360.00Sep 18$1.85$6.10$3.97$6.32 08/03$3.97–$17.25$3.97--
$360.00Oct 16$5.30$9.90$7.60$9.35 08/04$7.60–$21.30$7.60--
$360.00Nov 20$13.30$17.10$15.20$21.90 07/29$15.20–$28.20$15.20--
$360.00Dec 18$15.50$19.70$17.60$21.65 06/30$17.60–$30.65$17.60--
$360.00Jan 15$18.00$22.30$20.15$22.25 07/10$20.15–$32.85$20.15--
$460.00Aug 21$49.10$51.50$50.30$54.90 07/29$44.35–$75.65$50.30--
$460.00Nov 19$94.50$99.50$97.00$108.00 07/30$89.75–$111.50$97.00--
$350.00Aug 21$0.05$0.45$0.25$0.75 08/07$0.25–$8.95$0.25--
$350.00Sep 18$0.70$5.00$2.85$8.10 07/29$2.85–$14.20$2.85--
$350.00Oct 16$4.00$8.00$6.00$7.03 08/07$6.00–$17.85$6.00--
$350.00Nov 20$10.50$14.80$12.65$21.50 07/21$12.65–$23.75$12.65--
$350.00Jan 15$15.70$18.80$17.25$23.80 07/21$17.25–$28.60$17.25--
$350.00Aug 20$32.50$37.50$35.00$35.47 07/01$33.50–$45.50$35.00--
$470.00Aug 21$58.70$61.80$60.25$62.75 08/07$51.35–$84.65$60.25--
$470.00Nov 20$71.60$74.70$73.15$79.10 08/07$67.20–$94.45$73.15--
$340.00Aug 21$0.00$3.50$1.75$0.70 08/07$0.70–$6.75$0.70--
$340.00Sep 18$0.10$4.50$2.30$1.50 08/04$2.30–$11.05$1.50--
$340.00Oct 16$2.55$6.00$4.28$5.15 08/06$4.28–$14.60$4.28--
$340.00Nov 20$8.00$12.40$10.20$21.80 06/26$10.20–$21.00$10.20--
$480.00Aug 21$68.50$71.60$70.05$70.00 08/07$58.75–$93.75$70.00--
$480.00Sep 18$70.10$73.40$71.75$85.40 07/16$69.30–$96.00$71.75--
$480.00Oct 16$72.60$75.50$74.05$70.10 07/10$66.85–$98.05$72.60--
$480.00Jan 15$83.50$87.30$85.40$105.10 06/23$77.95–$106.35$85.40--
$330.00Aug 21$0.00$0.40$0.20$0.20 08/07$0.15–$5.75$0.20--
$330.00Oct 16$2.40$5.00$3.70$7.31 07/15$3.60–$12.25$3.70--
$330.00Jan 15$10.50$14.20$12.35$13.70 08/07$12.35–$21.55$12.35--
$490.00Aug 21$78.20$82.10$80.15$112.40 07/28$66.45–$103.20$80.15--
$490.00Sep 18$79.50$83.00$81.25$88.20 07/28$78.20–$104.80$81.25--
$490.00Oct 16$81.60$84.00$82.80$117.50 07/28$73.95–$106.70$82.80--
$490.00Jan 15$91.00$94.90$92.95$112.80 06/23$84.40–$114.05$92.95--
$320.00Aug 21$0.00$0.70$0.35$0.39 08/03$0.35–$4.40$0.35--
$320.00Oct 16$0.10$4.50$2.30$3.50 08/03$2.30–$9.90$2.30--
$320.00Jan 15$7.60$12.30$9.95$13.00 07/15$9.95–$18.95$9.95--
$320.00Feb 19$12.00$16.00$14.00$18.70 06/29$14.00–$22.50$14.00--
$500.00Aug 21$88.10$91.90$90.00$98.30 07/31$74.40–$112.95$90.00--
$500.00Oct 16$90.50$94.00$92.25$127.10 07/28$81.75–$115.70$92.25--
$310.00Aug 21$0.00$3.60$1.80$0.40 07/29$1.10–$3.25$0.40--
$310.00Dec 18$4.80$8.70$6.75$11.70 07/30$6.75–$14.80$6.75--
$510.00Aug 21$98.10$101.90$100.00$135.00 07/28$83.30–$122.95$100.00--
$510.00Sep 18$98.60$102.40$100.50$114.00 08/03$97.05–$123.60$100.50--
$300.00Aug 21$0.00$1.50$0.75$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.00$4.00$2.00$3.00 07/29$2.00–$6.15$2.00--
$300.00Nov 20$2.00$6.30$4.15$7.60 07/30$4.15–$10.60$4.15--
$300.00Dec 18$3.50$7.30$5.40$9.60 07/16$5.40–$12.30$5.40--
$300.00May 21$12.50$17.20$14.85$24.51 06/18$14.85–$22.50$14.85--
$300.00Aug 20$17.00$21.50$19.25$20.67 07/01$19.25–$27.00$19.25--
$520.00Aug 21$108.10$111.90$110.00$124.50 08/03$91.95–$132.95$110.00--
$520.00Sep 18$108.30$112.10$110.20$153.20 07/28$106.90–$133.00$110.20--
$520.00Oct 16$109.20$113.00$111.10$146.60 07/28$97.85–$134.00$111.10--
$520.00Nov 20$112.80$116.50$114.65$135.30 06/12$103.20–$136.65$114.65--
$290.00Aug 21$0.00$0.70$0.35$0.05 08/07$0.25–$2.45$0.05--
$290.00Sep 18$0.00$3.60$1.80$3.50 07/23$1.80–$3.33$1.80--
$290.00Oct 16$0.30$3.70$2.00$2.12 07/28$1.02–$5.20$2.00--
$290.00Nov 20$1.00$5.00$3.00$5.10 07/14$3.00–$8.80$3.00--
$290.00Dec 18$2.00$6.60$4.30$8.60 07/20$4.30–$10.75$4.30--
$290.00Feb 19$6.00$10.40$8.20$11.80 07/16$8.20–$14.30$8.20--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$280.00Sep 18$0.00$3.50$1.75$0.80 07/30$1.38–$2.42$0.80--

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 192
Total Puts 238
Put/Call Ratio 1.24
Net Difference -46

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,728
Total Puts 1,037
Average Put/Call Ratio 0.74
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