Tour v505
FFIV
F5 INC
$422.95 +2.16%
$423.45 (+0.12%)🌙
as of 08/12 06:34 PM
(8/11 18:38) ◀
|
Wednesday, August 12, 2026 (6:34pm)
January 2026
|
▶ (8/13 18:31)
◀ 8/12 18:34 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,743
Calls: 1,131 (65%)
Puts: 612 (35%)
Prior (08/11) 251
Calls: 57 (23%)
Puts: 194 (77%)
Current vs Prior +594.42%
Calls: +1884.21% (Calls)
Puts: +215.46% (Puts)
Prior 7-Day Total 2,396
Calls: 1,473 (61%)
Puts: 923 (39%)
Prior 7-Day Average 342
Calls: 210 (61%)
Puts: 131 (39%)
Current vs Prior 7-Day Avg +409.22%
Calls: +437.47%
Puts: +364.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.39M
Calls: $764.7K (55%)
Puts: $620.9K (45%)
Prior (08/11) $545.3K
Calls: $401.7K (74%)
Puts: $143.7K (26%)
Current vs Prior +154.09%
Calls: +90.39%
Puts: +332.17%
Prior 7-Day Total $7.45M
Calls: $5.06M (68%)
Puts: $2.39M (32%)
Prior 7-Day Average $1.06M
Calls: $723.1K (68%)
Puts: $341.5K (32%)
Current vs Prior 7-Day Avg +30.15%
Calls: +5.75%
Puts: +81.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.54
Prior (08/11) 3.40
Current vs Prior -84.10%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -50.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 2,930
Calls: 2,238 (76%)
Puts: 692 (24%)
Prior (08/11) 690
Calls: 71 (10%)
Puts: 619 (90%)
Current vs Prior +324.64%
Prior 7-Day Total 13,629
Calls: 7,327 (54%)
Puts: 6,302 (46%)
Prior 7-Day Average 1,947
Calls: 1,046 (54%)
Puts: 900 (46%)
Current vs Prior 7-Day Avg +50.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.76% | 10.72%6.76% | 10.72%
Prior 6.26% | 10.69%6.26% | 10.69%
Current vs Prior +8.09% | +0.32%+8.09% | +0.32%
Prior 7-Day Avg 7.56% | 11.74%7.56% | 11.74%
Current vs 7-Day Avg -10.61% | -8.64%-10.61% | -8.64%
Prior 7-Day Eod 6.26% | 10.69%6.26% | 10.69%
Current vs 7-Day Eod +8.09% | +0.32%+8.09% | +0.32%
Sentiment BEARISHBEARISH

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 154% vs prior. Unusually high activity with volume up 594% vs prior - elevated interest. Volume explosion - 410% above 7-day average (1,743 vs avg 342). Bullish P/C ratio of 0.54.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 6 of results (avg 7.0%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2172.3075.40$73.854.2%10.99--
$370.00Sep 1856.5059.10$57.804.5%420.87--
$370.00Aug 2152.1055.50$53.806.3%20.94--
$380.00Aug 2142.5046.20$44.358.3%10.90--
$400.00Sep 1833.0036.10$34.559.0%20.70171
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. 13 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2172.3075.40$73.854.2%10.99--
$370.00Aug 2152.1055.50$53.806.3%20.94--
$380.00Aug 2142.5046.20$44.358.3%10.90--
$390.00Aug 2133.3037.00$35.1510.5%30.89--
$370.00Sep 1856.5059.10$57.804.5%420.87--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2120.1022.90$21.5013.0%10.72--
$430.00Aug 2114.0016.50$15.2516.4%330.5881

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.6K, top 480)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.705.00$2.85150.9%4800.19349
$480.00Aug 210.001.10$0.55200.0%4800.04693
$370.00Sep 1856.5059.10$57.804.5%420.87--
$420.00Aug 2112.2014.50$13.3517.2%300.56125
$410.00Sep 1826.5029.20$27.859.7%80.6316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.103.70$2.40108.3%2630.17104
$390.00Aug 210.053.00$1.53192.8%2170.11241
$430.00Aug 2114.0016.50$15.2516.4%330.5881
$410.00Aug 214.806.80$5.8034.5%110.3148
$370.00Aug 210.201.85$1.03160.2%100.06157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 14.7%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1843.1%36.3%18.6%33273
$430.00Aug 21Sep 1845.5%38.6%18.1%6115
$410.00Aug 21Sep 1843.0%36.8%16.8%1266
$450.00Aug 21Sep 1842.9%37.8%13.6%485349
$400.00Aug 21Sep 1838.9%36.7%6.2%3171
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 39.00, avg 5.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$420.00Aug 21$5.75$4.25$5.7569%0.74$415.75
$410.00$420.00Sep 18$5.40$4.60$5.4063%0.85$415.40
$420.00$430.00Aug 21$4.35$5.65$4.3556%1.30$424.35
$440.00$450.00Aug 21$1.80$8.20$1.8028%4.56$441.80
$430.00$450.00Sep 18$7.40$12.60$7.4047%1.70$437.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$370.00Aug 21$0.50$19.50$0.5011%39.00$389.50
$440.00$430.00Aug 21$6.25$3.75$6.2572%0.60$433.75
$400.00$390.00Aug 21$0.87$9.13$0.8717%10.49$399.13
$430.00$420.00Aug 21$5.45$4.55$5.4558%0.83$424.55
$420.00$410.00Aug 21$4.00$6.00$4.0044%1.50$416.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.52, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Aug 21$4.35$4.35$5.6558%0.77$434.35
$450.00$480.00Aug 21$2.30$2.30$27.7081%0.08$452.30
$450.00$480.00Sep 18$5.75$5.75$24.2568%0.24$455.75
$430.00$450.00Sep 18$7.40$7.40$12.6053%0.59$437.40
$440.00$450.00Aug 21$1.80$1.80$8.2072%0.22$441.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Aug 21$3.40$3.40$6.6069%0.52$406.60
$420.00$410.00Aug 21$4.00$4.00$6.0056%0.67$416.00
$400.00$390.00Aug 21$0.87$0.87$9.1383%0.10$399.13
$390.00$370.00Aug 21$0.50$0.50$19.5089%0.03$389.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.78, cheapest $8.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$8.5045.5%38.6%
$420.00Aug 21Sep 18$9.1043.1%36.3%
$410.00Aug 21Sep 18$8.7543.0%36.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.47% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$13.35$9.80$23.15$396.85$443.155.47%
$430.00Aug 21$9.00$15.25$24.25$405.75$454.255.73%
$410.00Aug 21$19.10$5.80$24.90$385.10$434.905.89%
$440.00Aug 21$4.65$21.50$26.15$413.85$466.156.18%
$400.00Aug 21$26.20$2.40$28.60$371.40$428.606.76%
$390.00Aug 21$35.15$1.53$36.68$353.32$426.688.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.92% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$370.00Aug 21$2.85$1.03$3.88$366.12$453.88
$450.00$390.00Aug 21$2.85$1.53$4.38$385.62$454.38
$450.00$400.00Aug 21$2.85$2.40$5.25$394.75$455.25
$480.00$350.00Sep 18$4.35$1.60$5.95$344.05$485.95
$440.00$370.00Aug 21$4.65$1.03$5.68$364.32$445.68
$440.00$390.00Aug 21$4.65$1.53$6.18$383.82$446.18
$440.00$400.00Aug 21$4.65$2.40$7.05$392.95$447.05
$450.00$410.00Aug 21$2.85$5.80$8.65$401.35$458.65
$440.00$410.00Aug 21$4.65$5.80$10.45$399.55$450.45
$430.00$400.00Aug 21$9.00$2.40$11.40$388.60$441.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.08, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410440/450Aug 21$5.20$4.8041%1.08$404.80$445.20
390/400440/450Aug 21$2.67$7.3355%0.36$397.33$442.67
370/390440/450Aug 21$2.30$17.7061%0.13$387.70$442.30
370/390450/480Aug 21$2.80$27.2070%0.10$387.20$452.80
390/400450/480Aug 21$3.17$26.8364%0.12$396.83$453.17
400/410450/480Aug 21$5.70$24.3050%0.23$404.30$455.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Sep 18$0.45$9.5516%21.22
$400.00$410.00$420.00Aug 21$1.35$8.6527%6.41
$410.00$420.00$430.00Aug 21$1.40$8.6027%6.14
$380.00$390.00$400.00Aug 21$0.25$9.757%39.00
$370.00$380.00$390.00Aug 21$0.25$9.755%39.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Aug 21$0.60$9.4027%15.67
$420.00$430.00$440.00Aug 21$0.80$9.2028%11.50
$410.00$420.00$430.00Aug 21$1.45$8.5527%5.90
$390.00$400.00$410.00Aug 21$2.53$7.4720%2.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-11.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$400.001:2Sep 18-$11.30$18.70
$430.00$450.001:2Sep 18-$2.70$17.30
$430.00$440.001:2Aug 21-$0.30$9.70
$440.00$450.001:2Aug 21-$1.05$8.95
$420.00$430.001:2Aug 21-$4.65$5.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Aug 21-$1.80$8.20
$390.00$370.001:2Aug 21-$0.53$19.47
$430.00$420.001:2Aug 21-$4.35$5.65
$400.00$390.001:2Aug 21-$0.66$9.34
$440.00$430.001:2Aug 21-$9.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.78%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 18$16.000.471.7%3.78%5.45%3--
$450.00Sep 18$8.500.326.4%2.01%8.41%5--
$480.00Sep 18$2.200.1713.5%0.52%14.01%1--
$430.00Aug 21$7.500.421.7%1.77%3.44%3115
$440.00Aug 21$3.600.284.0%0.85%4.88%3344
$450.00Aug 21$0.700.196.4%0.17%6.56%480349

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 $420.00 01-15 call last traded $38.30 on 07/29 (now $48.50/$51.90) — try a limit near $48.50. Also watch the $450.00 01-15 call last traded $28.00 on 08/07 (now $35.50/$38.70) — try a limit near $35.50; the $400.00 09-18 call last traded $32.80 on 08/04 (now $33.00/$36.10) — try a limit near $33.00. Most tradeable put: the $430.00 01-15 put last traded $54.50 on 08/06 (now $44.00/$47.00) — try a limit near $45.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$12.20$14.50$13.35$5.10 08/07$4.80–$24.45$12.20125
$420.00Sep 18$21.00$23.90$22.45$13.50 08/07$11.65–$30.60$21.00148
$420.00Oct 16$28.00$31.10$29.55$26.10 08/06$17.65–$36.60$28.00--
$420.00Nov 20$40.00$43.70$41.85$31.55 08/07$28.05–$46.30$40.00--
$420.00Dec 18$44.50$48.40$46.45$38.10 07/31$32.10–$49.70$44.50--
$420.00Jan 15$48.50$51.90$50.20$38.30 07/29$35.80–$53.55$48.50195
$420.00Aug 20$79.50$84.00$81.75$78.50 08/04$63.50–$81.75$79.50--
$420.00Nov 19$89.50$94.00$91.75$86.46 07/02$73.00–$91.75$89.50--
$430.00Aug 21$7.50$10.50$9.00$3.11 08/07$3.35–$19.50$7.50115
$430.00Sep 18$16.00$19.00$17.50$10.50 08/07$9.10–$26.35$16.00--
$430.00Oct 16$23.10$26.40$24.75$16.40 08/07$14.65–$32.00$23.10--
$430.00Nov 20$35.00$38.80$36.90$36.05 07/16$24.45–$41.45$36.05--
$430.00Dec 18$39.50$43.20$41.35$36.60 08/03$28.50–$45.25$39.50--
$430.00Jan 15$44.00$47.30$45.65$38.50 07/23$31.80–$49.00$44.00--
$430.00Feb 19$52.00$55.10$53.55$47.15 08/03$38.55–$55.50$52.00--
$430.00May 21$64.50$68.00$66.25$71.02 07/15$50.00–$67.00$66.25--
$410.00Aug 21$17.30$20.90$19.10$7.52 08/07$7.45–$28.70$17.3050
$410.00Sep 18$26.50$29.20$27.85$17.15 08/07$14.65–$35.25$26.5016
$410.00Oct 16$33.50$37.30$35.40$23.70 08/07$21.20–$41.55$33.50--
$410.00Nov 20$45.50$49.10$47.30$45.76 07/27$31.85–$50.50$45.76--
$410.00Jan 15$53.80$56.90$55.35$52.40 08/05$39.40–$58.15$53.80--
$410.00Nov 19$94.00$98.50$96.25$95.00 06/29$77.00–$96.25$95.00--
$440.00Aug 21$3.60$5.70$4.65$4.15 08/05$2.15–$15.90$4.15344
$440.00Sep 18$12.00$15.00$13.50$11.90 08/06$6.55–$22.40$12.00--
$440.00Oct 16$19.10$22.30$20.70$13.50 08/07$11.90–$28.50$19.10--
$440.00Nov 20$31.00$34.40$32.70$27.00 07/31$21.05–$37.45$31.00--
$440.00Dec 18$35.70$38.80$37.25$36.80 08/04$25.30–$41.05$36.80--
$440.00Jan 15$39.60$43.30$41.45$37.00 08/06$28.40–$44.90$39.60--
$440.00May 21$60.00$63.50$61.75$68.00 07/13$46.00–$63.00$61.75--
$400.00Aug 21$24.50$27.90$26.20$13.50 08/07$10.80–$33.90$24.50--
$400.00Sep 18$33.00$36.10$34.55$32.80 08/04$18.05–$40.85$33.00171
$400.00Oct 16$39.50$42.70$41.10$28.55 08/07$25.35–$46.45$39.50--
$400.00Nov 20$51.00$54.70$52.85$64.60 07/10$36.05–$55.80$52.85--
$400.00Dec 18$55.40$58.60$57.00$47.00 07/28$40.45–$59.55$55.40--
$400.00Jan 15$59.30$63.20$61.25$59.43 07/27$43.75–$63.20$59.43--
$400.00Feb 19$66.50$70.70$68.60$63.57 07/16$50.55–$69.50$66.50--
$400.00Nov 19$99.00$103.50$101.25$90.00 07/17$81.00–$101.25$99.00--
$450.00Aug 21$0.70$5.00$2.85$1.55 08/07$1.13–$12.90$1.55349
$450.00Sep 18$8.50$11.70$10.10$10.12 08/07$5.45–$19.20$10.10--
$450.00Oct 16$15.60$18.60$17.10$11.30 07/29$9.75–$24.50$15.60--
$450.00Nov 20$27.00$30.60$28.80$32.30 06/29$18.40–$33.50$28.80--
$450.00Dec 18$31.00$34.90$32.95$25.50 07/29$22.35–$37.60$31.00--
$450.00Jan 15$35.50$38.70$37.10$28.00 08/07$25.40–$41.05$35.5028
$450.00May 21$56.00$59.40$57.70$55.09 07/02$43.00–$59.00$56.00--
$450.00Nov 19$76.50$81.50$79.00$63.46 07/30$62.00–$79.00$76.50--
$390.00Aug 21$33.30$37.00$35.15$25.05 08/06$14.85–$39.90$33.30--
$390.00Sep 18$40.00$43.30$41.65$30.40 07/24$22.90–$46.45$40.00--
$390.00Oct 16$46.00$49.50$47.75$35.85 07/24$30.10–$51.95$46.00--
$390.00Jan 15$64.90$69.00$66.95$54.80 07/23$48.45–$68.45$64.90--
$390.00Nov 19$103.50$108.50$106.00$87.56 07/30$85.00–$106.00$103.50--
$460.00Aug 21$0.00$5.00$2.50$1.75 08/07$0.68–$10.75$1.75--
$460.00Sep 18$6.00$9.10$7.55$7.28 08/06$4.00–$16.20$7.28--
$460.00Oct 16$12.00$15.00$13.50$9.53 07/29$7.40–$21.40$12.00--
$460.00Dec 18$27.50$31.30$29.40$23.70 07/24$19.65–$33.65$27.50--
$460.00Jan 15$31.50$35.00$33.25$35.10 07/27$22.75–$37.45$33.25--
$460.00Feb 19$39.50$42.50$41.00$46.60 07/20$28.85–$43.50$41.00--
$460.00Nov 19$72.50$77.00$74.75$60.00 07/30$58.00–$75.00$72.50--
$380.00Aug 21$42.50$46.20$44.35$24.90 08/07$20.50–$47.05$42.50--
$380.00Sep 18$48.00$51.20$49.60$42.91 08/06$28.10–$52.95$48.00--
$380.00Oct 16$53.00$56.60$54.80$40.92 07/24$35.20–$57.90$53.00--
$380.00Nov 20$63.00$67.20$65.10$76.90 07/10$45.65–$66.50$65.10--
$380.00Dec 18$67.10$71.40$69.25$58.64 08/07$49.65–$70.90$67.10--
$380.00Jan 15$71.00$75.00$73.00$57.62 08/07$53.20–$73.90$71.00--
$380.00May 21$89.90$94.20$92.05$94.00 07/07$71.00–$92.05$92.05--
$470.00Aug 21$0.00$2.50$1.25$2.56 07/28$0.60–$8.00$1.25--
$470.00Oct 16$9.00$13.00$11.00$9.20 07/31$6.35–$18.05$9.20--
$470.00Dec 18$24.00$27.70$25.85$21.50 07/31$17.25–$30.70$24.00--
$370.00Aug 21$52.10$55.50$53.80$50.05 08/07$26.95–$54.20$52.10--
$370.00Sep 18$56.50$59.10$57.80$40.50 08/07$34.05–$59.45$56.50--
$370.00Oct 16$61.00$64.50$62.75$45.00 07/31$40.65–$64.80$61.00--
$370.00Jan 15$77.60$82.00$79.80$57.70 06/18$58.30–$80.00$77.60--
$480.00Aug 21$0.00$1.10$0.55$0.05 08/07$0.55–$6.50$0.05693
$480.00Sep 18$2.20$6.50$4.35$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$7.00$10.90$8.95$10.00 07/29$5.25–$15.55$8.95--
$480.00Jan 15$25.00$28.10$26.55$36.11 07/14$18.00–$30.95$26.55--
$480.00Feb 19$32.50$35.90$34.20$26.58 07/29$23.50–$37.05$32.50--
$360.00Aug 21$61.80$65.50$63.65$42.20 08/07$34.55–$63.65$61.80--
$360.00Sep 18$65.00$68.50$66.75$58.60 07/28$41.05–$66.95$65.00--
$360.00Oct 16$69.10$73.00$71.05$58.20 07/23$47.00–$71.50$69.10--
$360.00Dec 18$80.80$85.00$82.90$80.12 07/02$60.55–$82.95$80.80--
$360.00Jan 15$84.60$88.50$86.55$81.21 07/27$63.90–$86.55$84.60--
$360.00Aug 20$111.50$116.00$113.75$104.00 08/07$90.50–$113.75$111.50--
$360.00Nov 19$120.00$124.50$122.25$110.12 07/27$99.50–$122.25$120.00--
$490.00Aug 21$0.00$3.30$1.65$1.14 07/30$0.40–$5.35$1.14--
$490.00Sep 18$1.00$5.30$3.15$3.25 08/06$2.17–$9.55$3.15--
$490.00Oct 16$5.00$8.00$6.50$6.37 08/06$3.93–$13.50$6.37--
$490.00Dec 18$18.60$22.10$20.35$30.70 07/09$13.05–$24.60$20.35--
$350.00Aug 21$72.30$75.40$73.85$69.50 08/04$42.35–$73.85$72.30--
$350.00Sep 18$74.50$77.90$76.20$46.80 07/28$48.05–$76.20$74.50--
$350.00Nov 20$85.00$88.90$86.95$56.10 07/28$62.35–$86.95$85.00--
$350.00Dec 18$88.20$92.40$90.30$79.34 08/03$66.55–$90.30$88.20--
$350.00Aug 20$117.50$122.00$119.75$108.00 08/07$96.00–$119.75$117.50--
$340.00Aug 21$81.60$85.30$83.45$75.00 08/04$50.85–$83.45$81.60--
$330.00Aug 21$91.60$95.20$93.40$49.09 07/28$59.65–$93.40$91.60--
$330.00Sep 18$93.40$97.10$95.25$83.00 07/29$64.10–$95.25$93.40--
$330.00Oct 16$95.50$99.20$97.35$83.55 08/07$68.55–$97.35$95.50--
$330.00Dec 18$104.00$108.50$106.25$107.90 06/30$79.70–$106.25$106.25--
$330.00Jan 15$107.10$111.40$109.25$88.50 07/24$82.65–$109.25$107.10--
$320.00Aug 21$101.50$105.20$103.35$90.94 07/27$69.25–$103.35$101.50--
$320.00Dec 18$112.50$116.60$114.55$100.01 06/15$87.05–$114.55$112.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$8.60$11.00$9.80$20.00 08/07$9.80–$42.90$9.8047
$420.00Sep 18$16.00$19.90$17.95$39.05 07/27$17.95–$47.90$17.95--
$420.00Oct 16$22.00$25.50$23.75$31.50 08/06$23.75–$51.90$23.75--
$420.00Dec 18$36.00$39.40$37.70$47.70 08/03$37.70–$61.45$37.70--
$430.00Aug 21$14.00$16.50$15.25$42.00 07/30$15.25–$50.25$15.2581
$430.00Sep 18$21.50$24.30$22.90$46.40 07/27$22.90–$54.90$22.90--
$430.00Nov 20$38.00$41.00$39.50$68.50 06/17$39.50–$65.50$39.50--
$430.00Dec 18$41.00$44.30$42.65$49.30 08/04$42.65–$68.15$42.65--
$430.00Jan 15$44.00$47.00$45.50$54.50 08/06$45.50–$70.20$45.5014
$410.00Aug 21$4.80$6.80$5.80$12.60 08/07$5.80–$36.45$5.8048
$410.00Oct 16$17.70$21.00$19.35$24.10 08/05$19.35–$45.65$19.35--
$410.00Dec 18$31.20$34.50$32.85$45.70 07/31$32.85–$55.75$32.85--
$410.00Jan 15$34.00$36.90$35.45$41.40 08/04$35.45–$57.85$35.45--
$440.00Aug 21$20.10$22.90$21.50$51.90 07/30$21.50–$58.55$21.50--
$440.00Oct 16$33.10$35.90$34.50$69.09 07/28$34.50–$65.65$34.50--
$440.00Dec 18$46.50$50.10$48.30$53.10 07/10$48.30–$74.45$48.30--
$400.00Aug 21$1.10$3.70$2.40$10.60 08/07$2.40–$30.35$2.40104
$400.00Sep 18$8.00$11.60$9.80$18.67 08/07$9.80–$35.75$9.80--
$400.00Oct 16$13.50$17.00$15.25$31.84 07/27$15.25–$39.85$15.25--
$400.00Nov 20$23.50$27.30$25.40$49.60 06/17$25.40–$47.55$25.40--
$400.00Dec 18$26.50$29.90$28.20$36.70 06/30$28.20–$49.95$28.20--
$400.00Jan 15$29.00$32.70$30.85$52.70 07/24$30.85–$52.35$30.85--
$450.00Aug 21$27.70$30.60$29.15$52.23 07/28$29.15–$66.75$29.15--
$450.00Dec 18$52.50$56.00$54.25$58.50 07/10$54.25–$81.70$54.25--
$450.00Jan 15$55.00$59.00$57.00$68.80 08/07$57.00–$83.75$57.00--
$390.00Aug 21$0.05$3.00$1.53$7.10 08/07$1.53–$24.45$1.53241
$390.00Sep 18$5.00$8.60$6.80$13.82 08/07$6.80–$29.65$6.80--
$390.00Oct 16$10.00$13.90$11.95$19.12 08/07$11.95–$34.70$11.95--
$390.00Nov 20$19.50$22.90$21.20$29.05 08/07$21.20–$42.20$21.20--
$390.00Dec 18$22.50$25.90$24.20$45.37 06/22$24.20–$44.35$24.20--
$390.00Jan 15$25.00$28.60$26.80$46.90 07/24$26.80–$46.90$26.80--
$460.00Aug 21$36.10$39.30$37.70$54.90 07/29$37.70–$75.65$37.70--
$460.00Nov 19$88.00$93.00$90.50$108.00 07/30$90.50–$111.50$90.50--
$380.00Aug 21$0.00$3.40$1.70$3.14 08/07$1.45–$19.70$1.70--
$380.00Sep 18$3.00$6.70$4.85$9.45 08/07$4.85–$24.70$4.85--
$380.00Oct 16$7.10$11.20$9.15$23.20 07/27$9.15–$29.50$9.15--
$380.00Dec 18$19.00$23.00$21.00$24.20 08/04$21.00–$39.75$21.00--
$380.00Jan 15$21.50$25.00$23.25$31.20 07/28$23.25–$41.70$23.25--
$470.00Aug 21$45.70$49.10$47.40$62.75 08/07$47.40–$84.65$47.40--
$470.00Nov 20$62.80$65.60$64.20$79.10 08/07$64.20–$94.45$64.20--
$370.00Aug 21$0.20$1.85$1.03$2.09 08/07$1.02–$16.50$1.03157
$370.00Sep 18$1.50$5.20$3.35$6.65 08/07$3.35–$20.40$3.35--
$370.00Oct 16$5.00$9.10$7.05$11.97 08/07$7.05–$24.95$7.05--
$370.00Nov 20$13.00$17.10$15.05$24.60 07/29$15.05–$32.25$15.05--
$370.00May 21$31.10$34.90$33.00$36.27 07/09$33.00–$49.00$33.00--
$480.00Aug 21$55.40$58.80$57.10$70.00 08/07$57.10–$93.75$57.10--
$480.00Sep 18$58.00$61.00$59.50$85.40 07/16$59.50–$96.00$59.50--
$480.00Oct 16$61.50$64.90$63.20$70.10 07/10$63.20–$98.05$63.20--
$480.00Jan 15$75.00$78.40$76.70$105.10 06/23$76.70–$106.35$76.70--
$360.00Aug 21$0.00$3.10$1.55$0.60 08/07$0.63–$12.25$0.60--
$360.00Sep 18$0.65$4.50$2.58$6.32 08/03$2.58–$17.25$2.58--
$360.00Oct 16$3.00$7.50$5.25$9.35 08/04$5.25–$21.30$5.25--
$360.00Nov 20$10.00$14.50$12.25$21.90 07/29$12.25–$28.20$12.25--
$360.00Dec 18$12.60$16.60$14.60$21.65 06/30$14.60–$30.65$14.60--
$360.00Jan 15$15.20$19.50$17.35$22.25 07/10$17.35–$32.85$17.35--
$490.00Aug 21$65.20$68.90$67.05$112.40 07/28$67.05–$103.20$67.05--
$490.00Sep 18$67.00$70.00$68.50$88.20 07/28$68.50–$104.80$68.50--
$490.00Oct 16$69.50$73.30$71.40$117.50 07/28$71.40–$106.70$71.40--
$490.00Jan 15$82.00$85.50$83.75$112.80 06/23$83.75–$114.05$83.75--
$350.00Aug 21$0.00$0.40$0.20$0.75 08/07$0.20–$8.95$0.20--
$350.00Sep 18$0.20$3.00$1.60$8.10 07/29$1.60–$14.20$1.60--
$350.00Oct 16$2.00$5.60$3.80$7.03 08/07$3.80–$17.85$3.80--
$350.00Nov 20$8.10$12.20$10.15$21.50 07/21$10.15–$23.75$10.15--
$350.00Jan 15$12.30$16.90$14.60$23.80 07/21$14.60–$28.60$14.60--
$350.00Aug 20$29.50$34.50$32.00$35.47 07/01$32.00–$45.50$32.00--
$500.00Aug 21$75.20$78.90$77.05$98.30 07/31$77.05–$112.95$77.05--
$500.00Oct 16$78.50$81.90$80.20$127.10 07/28$80.20–$115.70$80.20--
$340.00Aug 21$0.00$2.30$1.15$0.70 08/07$0.70–$6.75$0.70--
$340.00Sep 18$0.00$3.80$1.90$1.50 08/04$1.90–$11.05$1.50--
$340.00Oct 16$1.00$5.00$3.00$5.15 08/06$3.00–$14.60$3.00--
$340.00Nov 20$6.10$9.90$8.00$21.80 06/26$8.00–$21.00$8.00--
$510.00Aug 21$85.20$88.70$86.95$135.00 07/28$86.95–$122.95$86.95--
$510.00Sep 18$85.30$89.40$87.35$114.00 08/03$87.35–$123.60$87.35--
$330.00Aug 21$0.00$0.20$0.10$0.20 08/07$0.10–$5.75$0.10--
$330.00Oct 16$0.00$4.30$2.15$7.31 07/15$2.15–$12.25$2.15--
$330.00Jan 15$8.20$12.50$10.35$13.70 08/07$10.35–$21.55$10.35--
$520.00Aug 21$95.20$98.70$96.95$124.50 08/03$96.95–$132.95$96.95--
$520.00Sep 18$95.40$99.20$97.30$153.20 07/28$97.30–$133.00$97.30--
$520.00Oct 16$96.60$100.30$98.45$146.60 07/28$98.45–$134.00$98.45--
$520.00Nov 20$101.00$104.90$102.95$135.30 06/12$102.95–$136.65$102.95--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$4.40$0.18--
$320.00Oct 16$0.00$3.90$1.95$3.50 08/03$1.95–$9.90$1.95--
$320.00Jan 15$6.90$10.50$8.70$13.00 07/15$8.70–$18.95$8.70--
$320.00Feb 19$10.00$14.80$12.40$18.70 06/29$12.40–$22.50$12.40--
$310.00Aug 21$0.00$3.60$1.80$0.40 07/29$0.65–$3.25$0.40--
$310.00Dec 18$3.50$7.40$5.45$11.70 07/30$5.45–$14.80$5.45--
$300.00Aug 21$0.00$1.45$0.73$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$1.15$5.40$3.28$7.60 07/30$3.28–$10.60$3.28--
$300.00Dec 18$2.50$6.90$4.70$9.60 07/16$4.70–$12.30$4.70--
$300.00May 21$11.00$15.80$13.40$24.51 06/18$13.40–$22.50$13.40--
$300.00Aug 20$15.50$20.50$18.00$20.67 07/01$18.00–$27.00$18.00--
$290.00Aug 21$0.00$2.35$1.18$0.05 08/07$0.20–$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$0.00$4.10$2.05$2.12 07/28$1.02–$5.20$2.05--
$290.00Nov 20$0.50$4.60$2.55$5.10 07/14$2.55–$8.80$2.55--
$290.00Dec 18$1.50$5.90$3.70$8.60 07/20$3.70–$10.75$3.70--
$290.00Feb 19$5.00$9.70$7.35$11.80 07/16$7.35–$14.30$7.35--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$280.00Sep 18$0.00$3.60$1.80$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 1,131
Total Puts 612
Put/Call Ratio 0.54
Net Difference 519

Prior's Put/Call Breakdown

Total Calls 57
Total Puts 194
Put/Call Ratio 3.40
Net Difference -137

Prior 7-Day Put/Call Summary

Total Calls 1,473
Total Puts 923
Average Put/Call Ratio 1.08
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