Tour v504
FFIV
F5 INC
$414.00 +0.98%
(8/10 18:35) ◀
|
Tuesday, August 11, 2026 (6:38pm)
January 2026
|
▶ (8/12 18:34)
◀ 8/11 18:38 ▶

Option Volume

Detail
ℹ
Current (08/11) 251
Calls: 57 (23%)
Puts: 194 (77%)
Prior (08/10) 430
Calls: 192 (45%)
Puts: 238 (55%)
Current vs Prior -41.63%
Calls: -70.31% (Calls)
Puts: -18.49% (Puts)
Prior 7-Day Total 2,707
Calls: 1,712 (63%)
Puts: 995 (37%)
Prior 7-Day Average 386
Calls: 244 (63%)
Puts: 142 (37%)
Current vs Prior 7-Day Avg -35.09%
Calls: -76.69%
Puts: +36.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $545.3K
Calls: $401.7K (74%)
Puts: $143.7K (26%)
Prior (08/10) $1.59M
Calls: $723.8K (45%)
Puts: $869.6K (55%)
Current vs Prior -65.78%
Calls: -44.51%
Puts: -83.48%
Prior 7-Day Total $8.33M
Calls: $5.60M (67%)
Puts: $2.72M (33%)
Prior 7-Day Average $1.19M
Calls: $800.1K (67%)
Puts: $389.3K (33%)
Current vs Prior 7-Day Avg -54.15%
Calls: -49.80%
Puts: -63.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 3.40
Prior (08/10) 1.24
Current vs Prior +174.57%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +369.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 690
Calls: 71 (10%)
Puts: 619 (90%)
Prior (08/10) 2,658
Calls: 1,683 (63%)
Puts: 975 (37%)
Current vs Prior -74.04%
Prior 7-Day Total 15,686
Calls: 8,247 (53%)
Puts: 7,439 (47%)
Prior 7-Day Average 2,240
Calls: 1,178 (53%)
Puts: 1,062 (47%)
Current vs Prior 7-Day Avg -69.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.26% | 10.69%6.26% | 10.69%
Prior 6.74% | 11.06%6.74% | 11.06%
Current vs Prior -7.24% | -3.37%-7.24% | -3.37%
Prior 7-Day Avg 7.98% | 12.04%7.98% | 12.04%
Current vs 7-Day Avg -21.61% | -11.22%-21.61% | -11.22%
Prior 7-Day Eod 6.74% | 11.06%6.74% | 11.06%
Current vs 7-Day Eod -7.24% | -3.37%-7.24% | -3.37%
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

Moderately bullish flow with 74% call dollar volume ($401.7K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 3.40 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2143.8047.10$45.457.3%40.9348
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. 5 found (avg delta 0.70, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2143.8047.10$45.457.3%40.9348
$390.00Aug 2125.5028.30$26.9010.4%20.85--
$410.00Aug 2111.2014.70$12.9527.0%20.58--
$410.00Sep 1820.5024.10$22.3016.1%10.5617
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2111.7014.20$12.9519.3%130.57--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 197, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 213.206.60$4.9069.4%60.30--
$370.00Aug 2143.8047.10$45.457.3%40.9348
$390.00Aug 2125.5028.30$26.9010.4%20.85--
$410.00Aug 2111.2014.70$12.9527.0%20.58--
$470.00Aug 210.001.20$0.60200.0%10.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.000.40$0.20200.0%700.01--
$300.00Aug 210.001.05$0.53198.1%700.02--
$400.00Aug 212.705.10$3.9061.5%160.2692
$420.00Aug 2111.7014.20$12.9519.3%130.57--
$390.00Aug 211.352.80$2.0869.7%30.15241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.1%, max 7.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1837.9%35.4%7.1%317
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.82, avg 17.85)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Sep 18$14.20$25.80$14.2056%1.82$424.20
$410.00$430.00Aug 21$8.05$11.95$8.0558%1.48$418.05
$430.00$470.00Aug 21$4.30$35.70$4.3030%8.30$434.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Aug 21$0.63$9.37$0.6315%14.87$389.37
$380.00$370.00Aug 21$0.43$9.57$0.4310%22.26$379.57
$420.00$410.00Aug 21$4.65$5.35$4.6557%1.15$415.35
$310.00$300.00Aug 21$0.12$9.88$0.122%82.33$309.88
$370.00$360.00Aug 21$0.39$9.61$0.397%24.64$369.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.12, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$470.00Aug 21$4.30$4.30$35.7070%0.12$434.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Aug 21$4.40$4.40$5.6058%0.79$405.60
$360.00$350.00Aug 21$0.43$0.43$9.5796%0.04$359.57
$300.00$290.00Aug 21$0.33$0.33$9.6798%0.03$299.67
$400.00$390.00Aug 21$1.82$1.82$8.1874%0.22$398.18
$370.00$360.00Aug 21$0.39$0.39$9.6193%0.04$369.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.35, cheapest $9.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$9.3537.9%35.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.13% of stock, avg 6.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$12.95$8.30$21.25$388.75$431.255.13%
$390.00Aug 21$26.90$2.08$28.98$361.02$418.987.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.43% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$370.00Aug 21$4.90$1.02$5.92$364.08$435.92
$430.00$380.00Aug 21$4.90$1.45$6.35$373.65$436.35
$430.00$390.00Aug 21$4.90$2.08$6.98$383.02$436.98
$430.00$400.00Aug 21$4.90$3.90$8.80$391.20$438.80
$430.00$410.00Aug 21$4.90$8.30$13.20$396.80$443.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.13, avg credit $4.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300430/470Aug 21$4.63$35.3768%0.13$295.37$434.63
300/310430/470Aug 21$4.42$35.5868%0.12$305.58$434.42
350/360430/470Aug 21$4.73$35.2766%0.13$355.27$434.73
360/370430/470Aug 21$4.69$35.3164%0.13$365.31$434.69
370/380430/470Aug 21$4.73$35.2760%0.13$375.27$434.73
380/390430/470Aug 21$4.93$35.0755%0.14$385.07$434.93
390/400430/470Aug 21$6.12$33.8844%0.18$393.88$436.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 39.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$410.00$430.00Aug 21$5.90$14.1055%2.39
$370.00$390.00$410.00Aug 21$4.60$15.4035%3.35
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Aug 21$0.25$9.7531%39.00
$370.00$380.00$390.00Aug 21$0.20$9.808%49.00
$380.00$390.00$400.00Aug 21$1.19$8.8116%7.40
$390.00$400.00$410.00Aug 21$2.58$7.4227%2.88

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 $-8.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$8.35$11.65
$390.00$410.001:2Aug 21$1.00$19.00
$410.00$450.001:2Sep 18$6.10$33.90
$410.00$430.001:2Aug 21$3.15$16.85
$430.00$470.001:2Aug 21$3.70$36.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$0.26$9.74
$420.00$410.001:2Aug 21-$3.65$6.35
$390.00$380.001:2Aug 21-$0.82$9.18
$370.00$360.001:2Aug 21-$0.24$9.76
$380.00$370.001:2Aug 21-$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.50%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$6.200.278.7%1.50%10.19%16
$430.00Aug 21$3.200.303.9%0.77%4.64%6--

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 $370.00 08-21 call last traded $50.05 on 08/07 (now $43.80/$47.10) — try a limit near $45.45. Also watch the $410.00 09-18 call last traded $17.15 on 08/07 (now $20.50/$24.10) — try a limit near $20.50; the $450.00 09-18 call last traded $10.12 on 08/07 (now $6.20/$10.00) — try a limit near $8.10. Most tradeable put: the $420.00 10-16 put last traded $31.50 on 08/06 (now $25.50/$29.70) — try a limit near $27.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$11.20$14.70$12.95$7.52 08/07$7.45–$34.30$11.20--
$410.00Sep 18$20.50$24.10$22.30$17.15 08/07$14.65–$35.25$20.5017
$410.00Oct 16$27.90$31.70$29.80$23.70 08/07$21.20–$45.80$27.90--
$410.00Nov 20$40.00$44.00$42.00$45.76 07/27$31.85–$54.95$42.00--
$410.00Jan 15$48.10$51.80$49.95$52.40 08/05$39.40–$62.20$49.95--
$410.00Nov 19$88.00$92.50$90.25$95.00 06/29$77.00–$99.25$90.25--
$420.00Aug 21$6.40$9.90$8.15$5.10 08/07$4.80–$28.90$6.40--
$420.00Sep 18$16.10$19.70$17.90$13.50 08/07$11.65–$30.60$16.10--
$420.00Oct 16$23.00$26.60$24.80$26.10 08/06$17.65–$40.70$24.80--
$420.00Nov 20$35.00$38.50$36.75$31.55 08/07$28.05–$50.05$35.00--
$420.00Dec 18$39.50$43.40$41.45$38.10 07/31$32.10–$54.00$39.50--
$420.00Jan 15$43.50$47.40$45.45$38.30 07/29$35.80–$57.25$43.50--
$420.00Aug 20$74.00$78.50$76.25$78.50 08/04$63.50–$85.25$76.25--
$420.00Nov 19$83.00$88.00$85.50$86.46 07/02$73.00–$94.50$85.50--
$400.00Aug 21$17.70$20.90$19.30$13.50 08/07$10.80–$40.70$17.70--
$400.00Sep 18$26.50$29.70$28.10$32.80 08/04$18.05–$40.85$28.10--
$400.00Oct 16$33.30$37.50$35.40$28.55 08/07$25.35–$51.35$33.30--
$400.00Nov 20$45.00$49.50$47.25$64.60 07/10$36.05–$60.45$47.25--
$400.00Dec 18$49.60$53.50$51.55$47.00 07/28$40.45–$64.30$49.60--
$400.00Jan 15$53.50$57.50$55.50$59.43 07/27$43.75–$67.85$55.50--
$400.00Feb 19$61.00$65.00$63.00$63.57 07/16$50.55–$74.15$63.00--
$400.00Nov 19$93.00$97.00$95.00$90.00 07/17$81.00–$104.00$93.00--
$430.00Aug 21$3.20$6.60$4.90$3.11 08/07$3.35–$24.30$3.20--
$430.00Sep 18$11.80$15.70$13.75$10.50 08/07$9.10–$26.35$11.80--
$430.00Oct 16$18.50$22.90$20.70$16.40 08/07$14.65–$36.00$18.50--
$430.00Nov 20$30.50$34.90$32.70$36.05 07/16$24.45–$45.20$32.70--
$430.00Dec 18$35.00$38.80$36.90$36.60 08/03$28.50–$49.30$36.60--
$430.00Jan 15$39.00$42.70$40.85$38.50 07/23$31.80–$52.25$39.00--
$430.00Feb 19$46.60$50.30$48.45$47.15 08/03$38.55–$59.05$47.15--
$430.00May 21$58.50$62.90$60.70$71.02 07/15$50.00–$70.50$60.70--
$390.00Aug 21$25.50$28.30$26.90$25.05 08/06$14.85–$47.10$25.50--
$390.00Sep 18$33.30$36.20$34.75$30.40 07/24$22.90–$46.45$33.30--
$390.00Oct 16$39.60$43.50$41.55$35.85 07/24$30.10–$57.35$39.60--
$390.00Jan 15$58.60$62.50$60.55$54.80 07/23$48.45–$73.50$58.60--
$390.00Nov 19$97.50$102.00$99.75$87.56 07/30$85.00–$109.00$97.50--
$440.00Aug 21$1.20$4.30$2.75$4.15 08/05$2.15–$20.00$2.75--
$440.00Sep 18$8.80$12.30$10.55$11.90 08/06$6.55–$22.40$10.55--
$440.00Oct 16$14.80$19.00$16.90$13.50 08/07$11.90–$31.35$14.80--
$440.00Nov 20$26.50$30.90$28.70$27.00 07/31$21.05–$40.80$27.00--
$440.00Dec 18$31.00$34.80$32.90$36.80 08/04$25.30–$44.75$32.90--
$440.00Jan 15$34.90$38.60$36.75$37.00 08/06$28.40–$47.85$36.75--
$440.00May 21$54.50$58.80$56.65$68.00 07/13$46.00–$66.00$56.65--
$380.00Aug 21$34.40$37.70$36.05$24.90 08/07$20.50–$54.30$34.40--
$380.00Sep 18$40.50$44.00$42.25$42.91 08/06$28.10–$52.95$42.25--
$380.00Oct 16$46.40$50.50$48.45$40.92 07/24$35.20–$64.10$46.40--
$380.00Nov 20$56.80$61.00$58.90$76.90 07/10$45.65–$72.60$58.90--
$380.00Dec 18$61.10$65.00$63.05$58.64 08/07$49.65–$76.45$61.10--
$380.00Jan 15$65.10$68.50$66.80$57.62 08/07$53.20–$79.25$65.10--
$380.00May 21$83.70$88.00$85.85$94.00 07/07$71.00–$95.75$85.85--
$450.00Aug 21$0.00$2.25$1.13$1.55 08/07$1.13–$16.25$1.13--
$450.00Sep 18$6.20$10.00$8.10$10.12 08/07$5.45–$19.20$8.106
$450.00Oct 16$11.80$15.50$13.65$11.30 07/29$9.75–$27.60$11.80--
$450.00Nov 20$23.00$26.70$24.85$32.30 06/29$18.40–$36.80$24.85--
$450.00Dec 18$27.20$31.50$29.35$25.50 07/29$22.35–$40.70$27.20--
$450.00Jan 15$31.10$35.20$33.15$28.00 08/07$25.40–$43.95$31.10--
$450.00May 21$50.60$55.00$52.80$55.09 07/02$43.00–$62.00$52.80--
$450.00Nov 19$71.50$76.00$73.75$63.46 07/30$62.00–$81.75$71.50--
$370.00Aug 21$43.80$47.10$45.45$50.05 08/07$26.95–$61.60$45.4548
$370.00Sep 18$48.00$52.40$50.20$40.50 08/07$34.05–$59.45$48.00--
$370.00Oct 16$53.70$57.40$55.55$45.00 07/31$40.65–$70.90$53.70--
$370.00Jan 15$71.00$75.00$73.00$57.70 06/18$58.30–$85.80$71.00--
$460.00Aug 21$0.05$1.30$0.68$1.75 08/07$0.68–$13.30$0.68--
$460.00Sep 18$4.30$8.00$6.15$7.28 08/06$4.00–$16.20$6.15--
$460.00Oct 16$8.90$13.30$11.10$9.53 07/29$7.40–$24.50$9.53--
$460.00Dec 18$24.10$28.00$26.05$23.70 07/24$19.65–$36.90$24.10--
$460.00Jan 15$27.60$31.30$29.45$35.10 07/27$22.75–$40.10$29.45--
$460.00Feb 19$35.00$38.50$36.75$46.60 07/20$28.85–$46.35$36.75--
$460.00Nov 19$67.50$72.00$69.75$60.00 07/30$58.00–$78.00$67.50--
$360.00Aug 21$53.50$56.70$55.10$42.20 08/07$34.55–$69.65$53.50--
$360.00Sep 18$56.60$60.60$58.60$58.60 07/28$41.05–$66.95$58.60--
$360.00Oct 16$61.60$65.40$63.50$58.20 07/23$47.00–$78.15$61.60--
$360.00Dec 18$73.50$78.30$75.90$80.12 07/02$60.55–$89.55$75.90--
$360.00Jan 15$77.60$81.50$79.55$81.21 07/27$63.90–$92.35$79.55--
$360.00Aug 20$104.50$109.00$106.75$104.00 08/07$90.50–$116.75$104.50--
$360.00Nov 19$113.50$118.00$115.75$110.12 07/27$99.50–$125.25$113.50--
$470.00Aug 21$0.00$1.20$0.60$2.56 07/28$0.60–$10.75$0.60--
$470.00Oct 16$6.60$11.00$8.80$9.20 07/31$6.35–$21.15$8.80--
$470.00Dec 18$20.90$25.00$22.95$21.50 07/31$17.25–$33.45$21.50--
$350.00Aug 21$63.30$66.30$64.80$69.50 08/04$42.35–$78.30$64.80--
$350.00Sep 18$66.00$69.50$67.75$46.80 07/28$48.05–$74.45$66.00--
$350.00Nov 20$77.20$81.50$79.35$56.10 07/28$62.35–$93.15$77.20--
$350.00Dec 18$80.70$85.20$82.95$79.34 08/03$66.55–$96.55$80.70--
$350.00Aug 20$110.50$115.00$112.75$108.00 08/07$96.00–$122.75$110.50--
$480.00Aug 21$0.00$1.10$0.55$0.05 08/07$0.55–$8.60$0.05--
$480.00Sep 18$1.30$5.00$3.15$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$5.10$9.40$7.25$10.00 07/29$5.25–$18.55$7.25--
$480.00Jan 15$21.60$25.40$23.50$36.11 07/14$18.00–$32.90$23.50--
$480.00Feb 19$29.00$32.90$30.95$26.58 07/29$23.50–$39.05$29.00--
$340.00Aug 21$73.20$76.40$74.80$75.00 08/04$50.85–$86.90$74.80--
$490.00Aug 21$0.00$4.90$2.45$1.14 07/30$0.40–$7.25$1.14--
$490.00Sep 18$0.60$4.90$2.75$3.25 08/06$2.17–$9.55$2.75--
$490.00Oct 16$3.70$8.00$5.85$6.37 08/06$3.93–$15.95$5.85--
$490.00Dec 18$15.80$20.50$18.15$30.70 07/09$13.05–$27.15$18.15--
$330.00Aug 21$82.60$86.40$84.50$49.09 07/28$59.65–$95.85$82.60--
$330.00Sep 18$84.50$88.40$86.45$83.00 07/29$64.10–$90.95$84.50--
$330.00Oct 16$87.70$90.80$89.25$83.55 08/07$68.55–$102.05$87.70--
$330.00Dec 18$96.00$99.80$97.90$107.90 06/30$79.70–$111.50$97.90--
$330.00Jan 15$99.50$103.50$101.50$88.50 07/24$82.65–$113.40$99.50--
$320.00Aug 21$93.10$96.30$94.70$90.94 07/27$69.25–$105.05$93.10--
$320.00Dec 18$105.00$108.20$106.60$100.01 06/15$87.05–$119.15$105.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$6.60$10.00$8.30$12.60 08/07$8.30–$36.45$8.30--
$410.00Oct 16$20.90$24.60$22.75$24.10 08/05$22.75–$45.65$22.75--
$410.00Dec 18$34.20$38.40$36.30$45.70 07/31$36.30–$55.75$36.30--
$410.00Jan 15$37.00$40.60$38.80$41.40 08/04$38.80–$57.85$38.80--
$420.00Aug 21$11.70$14.20$12.95$20.00 08/07$12.95–$42.90$12.95--
$420.00Sep 18$20.10$23.80$21.95$39.05 07/27$21.95–$47.90$21.95--
$420.00Oct 16$25.50$29.70$27.60$31.50 08/06$27.60–$51.90$27.606
$420.00Dec 18$39.50$43.70$41.60$47.70 08/03$41.60–$61.45$41.60--
$400.00Aug 21$2.70$5.10$3.90$10.60 08/07$3.90–$30.35$3.9092
$400.00Sep 18$10.50$14.20$12.35$18.67 08/07$12.35–$35.75$12.35--
$400.00Oct 16$16.50$20.30$18.40$31.84 07/27$18.40–$39.85$18.40--
$400.00Nov 20$26.10$30.60$28.35$49.60 06/17$28.35–$47.55$28.35--
$400.00Dec 18$29.50$33.90$31.70$36.70 06/30$31.70–$49.95$31.70--
$400.00Jan 15$32.00$36.30$34.15$52.70 07/24$34.15–$52.35$34.15--
$430.00Aug 21$18.50$21.30$19.90$42.00 07/30$19.90–$50.25$19.90--
$430.00Sep 18$26.50$30.00$28.25$46.40 07/27$28.25–$54.90$28.25--
$430.00Nov 20$42.00$45.60$43.80$68.50 06/17$43.80–$65.50$43.80--
$430.00Dec 18$45.00$49.10$47.05$49.30 08/04$47.05–$68.15$47.05--
$430.00Jan 15$47.50$51.00$49.25$54.50 08/06$49.25–$70.20$49.25--
$390.00Aug 21$1.35$2.80$2.08$7.10 08/07$2.08–$24.45$2.08241
$390.00Sep 18$7.00$10.90$8.95$13.82 08/07$8.95–$29.65$8.95--
$390.00Oct 16$12.50$16.50$14.50$19.12 08/07$14.50–$34.70$14.50--
$390.00Nov 20$22.00$26.20$24.10$29.05 08/07$24.10–$42.20$24.10--
$390.00Dec 18$25.10$29.00$27.05$45.37 06/22$27.05–$44.35$27.05--
$390.00Jan 15$27.80$31.40$29.60$46.90 07/24$29.60–$46.90$29.60--
$440.00Aug 21$26.00$30.00$28.00$51.90 07/30$28.00–$58.55$28.00--
$440.00Oct 16$37.50$41.70$39.60$69.09 07/28$39.60–$65.65$39.60--
$440.00Dec 18$51.00$55.00$53.00$53.10 07/10$53.00–$74.45$53.00--
$380.00Aug 21$0.45$2.45$1.45$3.14 08/07$1.45–$19.70$1.4523
$380.00Sep 18$4.00$8.40$6.20$9.45 08/07$6.20–$24.70$6.20--
$380.00Oct 16$9.00$13.50$11.25$23.20 07/27$11.25–$29.50$11.25--
$380.00Dec 18$21.00$25.50$23.25$24.20 08/04$23.25–$39.75$23.25--
$380.00Jan 15$23.50$27.50$25.50$31.20 07/28$25.50–$41.70$25.50--
$450.00Aug 21$35.20$38.50$36.85$52.23 07/28$36.85–$66.75$36.85--
$450.00Dec 18$57.00$61.40$59.20$58.50 07/10$59.20–$81.70$58.50--
$450.00Jan 15$59.70$63.10$61.40$68.80 08/07$61.40–$83.75$61.40--
$370.00Aug 21$0.00$2.05$1.02$2.09 08/07$1.02–$16.50$1.02--
$370.00Sep 18$2.00$6.70$4.35$6.65 08/07$4.35–$20.40$4.35--
$370.00Oct 16$6.40$11.00$8.70$11.97 08/07$8.70–$24.95$8.70--
$370.00Nov 20$14.50$19.00$16.75$24.60 07/29$16.75–$32.25$16.75--
$370.00May 21$33.20$37.50$35.35$36.27 07/09$35.35–$49.00$35.35--
$460.00Aug 21$44.70$48.00$46.35$54.90 07/29$46.35–$75.65$46.35--
$460.00Nov 19$92.00$96.50$94.25$108.00 07/30$94.00–$111.50$94.25--
$360.00Aug 21$0.00$1.25$0.63$0.60 08/07$0.63–$12.25$0.60--
$360.00Sep 18$1.00$5.00$3.00$6.32 08/03$3.00–$17.25$3.00--
$360.00Oct 16$4.20$9.00$6.60$9.35 08/04$6.60–$21.30$6.60--
$360.00Nov 20$11.50$16.00$13.75$21.90 07/29$13.75–$28.20$13.75--
$360.00Dec 18$14.50$18.80$16.65$21.65 06/30$16.65–$30.65$16.65--
$360.00Jan 15$17.30$20.50$18.90$22.25 07/10$18.90–$32.85$18.90--
$470.00Aug 21$54.40$57.50$55.95$62.75 08/07$55.95–$84.65$55.95--
$470.00Nov 20$68.40$72.00$70.20$79.10 08/07$70.20–$94.45$70.20--
$350.00Aug 21$0.00$0.40$0.20$0.75 08/07$0.20–$8.95$0.20--
$350.00Sep 18$1.45$3.00$2.23$8.10 07/29$2.23–$14.20$2.23--
$350.00Oct 16$2.55$6.90$4.72$7.03 08/07$4.72–$17.85$4.72--
$350.00Nov 20$9.00$13.20$11.10$21.50 07/21$11.10–$23.75$11.10--
$350.00Jan 15$13.70$18.00$15.85$23.80 07/21$15.85–$28.60$15.85--
$350.00Aug 20$31.50$36.00$33.75$35.47 07/01$33.75–$45.50$33.75--
$480.00Aug 21$64.20$67.50$65.85$70.00 08/07$65.85–$93.75$65.85--
$480.00Sep 18$65.70$70.00$67.85$85.40 07/16$67.85–$96.00$67.85--
$480.00Oct 16$69.00$72.00$70.50$70.10 07/10$70.50–$98.05$70.10--
$480.00Jan 15$80.00$84.10$82.05$105.10 06/23$82.05–$106.35$82.05--
$340.00Aug 21$0.00$3.10$1.55$0.70 08/07$0.70–$6.75$0.70--
$340.00Sep 18$0.00$4.30$2.15$1.50 08/04$2.15–$11.05$1.50--
$340.00Oct 16$1.25$5.80$3.53$5.15 08/06$3.53–$14.60$3.53--
$340.00Nov 20$7.00$11.00$9.00$21.80 06/26$9.00–$21.00$9.00--
$490.00Aug 21$74.10$78.20$76.15$112.40 07/28$74.10–$103.20$76.15--
$490.00Sep 18$75.40$78.50$76.95$88.20 07/28$76.95–$104.80$76.95--
$490.00Oct 16$77.20$80.50$78.85$117.50 07/28$78.85–$106.70$78.85--
$490.00Jan 15$87.50$91.50$89.50$112.80 06/23$89.50–$114.05$89.50--
$330.00Aug 21$0.00$0.30$0.15$0.20 08/07$0.15–$5.75$0.15--
$330.00Oct 16$0.50$4.60$2.55$7.31 07/15$2.55–$12.25$2.55--
$330.00Jan 15$9.60$12.90$11.25$13.70 08/07$11.25–$21.55$11.25--
$500.00Aug 21$84.10$88.10$86.10$98.30 07/31$82.65–$112.95$86.10--
$500.00Oct 16$86.60$89.50$88.05$127.10 07/28$88.05–$115.70$88.05--
$320.00Aug 21$0.00$1.35$0.68$0.39 08/03$0.35–$4.40$0.39--
$320.00Oct 16$0.05$4.40$2.23$3.50 08/03$2.23–$9.90$2.23--
$320.00Jan 15$7.00$11.50$9.25$13.00 07/15$9.25–$18.95$9.25--
$320.00Feb 19$11.00$15.30$13.15$18.70 06/29$13.15–$22.50$13.15--
$510.00Aug 21$94.10$98.10$96.10$135.00 07/28$91.65–$122.95$96.10--
$510.00Sep 18$94.50$98.50$96.50$114.00 08/03$96.50–$123.60$96.50--
$310.00Aug 21$0.00$1.30$0.65$0.40 07/29$0.65–$3.25$0.40257
$310.00Dec 18$4.00$8.20$6.10$11.70 07/30$6.10–$14.80$6.10--
$520.00Aug 21$104.10$108.20$106.15$124.50 08/03$100.85–$132.95$106.15--
$520.00Sep 18$104.40$107.80$106.10$153.20 07/28$106.10–$133.00$106.10--
$520.00Oct 16$105.20$108.40$106.80$146.60 07/28$105.10–$134.00$106.80--
$520.00Nov 20$108.70$113.00$110.85$135.30 06/12$110.00–$136.65$110.85--
$300.00Aug 21$0.00$1.05$0.53$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.00$3.80$1.90$3.00 07/29$1.90–$6.15$1.90--
$300.00Nov 20$1.50$5.30$3.40$7.60 07/30$3.40–$10.60$3.40--
$300.00Dec 18$3.00$7.00$5.00$9.60 07/16$5.00–$12.30$5.00--
$300.00May 21$12.00$16.70$14.35$24.51 06/18$14.35–$22.50$14.35--
$300.00Aug 20$16.50$21.00$18.75$20.67 07/01$18.75–$27.00$18.75--
$290.00Aug 21$0.00$0.40$0.20$0.05 08/07$0.20–$2.45$0.05--
$290.00Sep 18$0.00$3.70$1.85$3.50 07/23$1.80–$3.33$1.85--
$290.00Oct 16$0.00$3.90$1.95$2.12 07/28$1.02–$5.20$1.95--
$290.00Nov 20$0.70$4.70$2.70$5.10 07/14$2.70–$8.80$2.70--
$290.00Dec 18$2.00$6.10$4.05$8.60 07/20$4.05–$10.75$4.05--
$290.00Feb 19$5.50$9.70$7.60$11.80 07/16$7.60–$14.30$7.60--
$280.00Aug 21$0.00$3.40$1.70$0.35 07/28$1.05–$2.50$0.35--
$280.00Sep 18$0.00$3.70$1.85$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 57
Total Puts 194
Put/Call Ratio 3.40
Net Difference -137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,712
Total Puts 995
Average Put/Call Ratio 0.73
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