Tour v509
FFIV
F5 INC
$416.00 -1.64%
$416.03 (+0.01%)🌙
as of 08/13 06:31 PM
(8/12 18:34) ◀
|
Thursday, August 13, 2026 (6:31pm)
January 2026
|
▶ (8/14 18:29)
◀ 8/13 18:31 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,277
Calls: 182 (14%)
Puts: 1,095 (86%)
Prior (08/12) 1,743
Calls: 1,131 (65%)
Puts: 612 (35%)
Current vs Prior -26.74%
Calls: -83.91% (Calls)
Puts: +78.92% (Puts)
Prior 7-Day Total 3,563
Calls: 2,170 (61%)
Puts: 1,393 (39%)
Prior 7-Day Average 509
Calls: 310 (61%)
Puts: 199 (39%)
Current vs Prior 7-Day Avg +150.88%
Calls: -41.29%
Puts: +450.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $3.27M
Calls: $479.5K (15%)
Puts: $2.79M (85%)
Prior (08/12) $1.39M
Calls: $764.7K (55%)
Puts: $620.9K (45%)
Current vs Prior +136.08%
Calls: -37.30%
Puts: +349.59%
Prior 7-Day Total $7.46M
Calls: $4.62M (62%)
Puts: $2.85M (38%)
Prior 7-Day Average $1.07M
Calls: $659.5K (62%)
Puts: $406.8K (38%)
Current vs Prior 7-Day Avg +206.77%
Calls: -27.30%
Puts: +586.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 6.02
Prior (08/12) 0.54
Current vs Prior +1011.87%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +440.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 2,900
Calls: 1,470 (51%)
Puts: 1,430 (49%)
Prior (08/12) 2,930
Calls: 2,238 (76%)
Puts: 692 (24%)
Current vs Prior -1.02%
Prior 7-Day Total 12,577
Calls: 7,697 (61%)
Puts: 4,880 (39%)
Prior 7-Day Average 1,796
Calls: 1,099 (61%)
Puts: 697 (39%)
Current vs Prior 7-Day Avg +61.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.89% | 10.61%5.89% | 10.61%
Prior 6.76% | 10.72%6.76% | 10.72%
Current vs Prior -12.90% | -1.02%-12.90% | -1.02%
Prior 7-Day Avg 7.29% | 11.47%7.29% | 11.47%
Current vs 7-Day Avg -19.19% | -7.49%-19.19% | -7.48%
Prior 7-Day Eod 6.76% | 10.72%6.76% | 10.72%
Current vs 7-Day Eod -12.90% | -1.02%-12.90% | -1.02%
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

Strong bearish conviction with 85% of dollar volume in puts ($2.79M) vs calls ($479.5K). Massive premium surge with dollar volume up 136% vs prior. Dollar volume significantly above 7-day average (207% higher). Volume explosion - 151% above 7-day average (1,277 vs avg 509).

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.5%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2153.6058.30$55.958.4%10.8922
$380.00Aug 2135.1038.70$36.909.8%120.8828
$370.00Aug 2143.9048.50$46.2010.0%70.9050
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2172.1077.00$74.556.6%10.89--
$480.00Aug 2162.1067.00$64.557.6%10.91--
$470.00Aug 2152.1057.00$54.559.0%10.92--

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 0.81, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2143.9048.50$46.2010.0%70.9050
$360.00Aug 2153.6058.30$55.958.4%10.8922
$380.00Aug 2135.1038.70$36.909.8%120.8828
$410.00Aug 2110.4015.00$12.7036.2%210.6149
$410.00Sep 1821.6025.00$23.3014.6%20.57--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2152.1057.00$54.559.0%10.92--
$480.00Aug 2162.1067.00$64.557.6%10.91--
$490.00Aug 2172.1077.00$74.556.6%10.89--
$430.00Aug 2116.0019.90$17.9521.7%30.71--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 824, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 215.8010.00$7.9053.2%240.44138
$450.00Sep 185.9010.20$8.0553.4%230.2812
$410.00Aug 2110.4015.00$12.7036.2%210.6149
$380.00Aug 2135.1038.70$36.909.8%120.8828
$370.00Aug 2143.9048.50$46.2010.0%70.9050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.305.70$3.50125.7%4080.24305
$390.00Aug 210.153.70$1.93183.9%3050.1474
$430.00Aug 2116.0019.90$17.9521.7%30.71--
$340.00Aug 210.000.85$0.43197.7%10.03--
$470.00Aug 2152.1057.00$54.559.0%10.92--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.9%, max 11.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1839.4%35.3%11.5%2349
$420.00Aug 21Sep 1840.2%38.6%4.1%25138
$430.00Aug 21Sep 1839.9%38.4%3.8%8238
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1839.0%36.0%8.2%409305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.33, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$460.00Aug 21$0.60$19.40$0.6018%32.33$440.60
$410.00$420.00Aug 21$4.80$5.20$4.8061%1.08$414.80
$430.00$450.00Sep 18$5.95$14.05$5.9541%2.36$435.95
$420.00$430.00Sep 18$4.15$5.85$4.1549%1.41$424.15
$410.00$420.00Sep 18$5.15$4.85$5.1557%0.94$415.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Aug 21$1.57$8.43$1.5724%5.37$398.43
$390.00$340.00Aug 21$1.50$48.50$1.5014%32.33$388.50
$360.00$350.00Sep 18$1.15$8.85$1.1510%7.70$358.85
$430.00$400.00Aug 21$14.45$15.55$14.4571%1.08$415.55
$400.00$360.00Sep 18$8.87$31.13$8.8734%3.51$391.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.28, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Aug 21$3.52$3.52$6.4856%0.54$423.52
$430.00$440.00Aug 21$1.88$1.88$8.1271%0.23$431.88
$420.00$430.00Sep 18$4.15$4.15$5.8551%0.71$424.15
$430.00$450.00Sep 18$5.95$5.95$14.0559%0.42$435.95
$440.00$460.00Aug 21$0.60$0.60$19.4082%0.03$440.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$360.00Sep 18$8.87$8.87$31.1366%0.28$391.13
$360.00$350.00Sep 18$1.15$1.15$8.8590%0.13$358.85
$390.00$340.00Aug 21$1.50$1.50$48.5086%0.03$388.50
$400.00$390.00Aug 21$1.57$1.57$8.4376%0.19$398.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.43, cheapest $10.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$10.6039.4%35.3%
$420.00Aug 21Sep 18$10.2540.2%38.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.37% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Aug 21$4.38$17.95$22.33$407.67$452.335.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.92% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$390.00Aug 21$1.90$1.93$3.83$386.17$463.83
$440.00$390.00Aug 21$2.50$1.93$4.43$385.57$444.43
$460.00$400.00Aug 21$1.90$3.50$5.40$394.60$465.40
$440.00$400.00Aug 21$2.50$3.50$6.00$394.00$446.00
$430.00$390.00Aug 21$4.38$1.93$6.31$383.69$436.31
$430.00$400.00Aug 21$4.38$3.50$7.88$392.12$437.88
$450.00$350.00Sep 18$8.05$1.53$9.58$340.42$459.58
$450.00$360.00Sep 18$8.05$2.68$10.73$349.27$460.73
$420.00$390.00Aug 21$7.90$1.93$9.83$380.17$429.83
$420.00$400.00Aug 21$7.90$3.50$11.40$388.60$431.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.53, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400430/440Aug 21$3.45$6.5547%0.53$396.55$433.45
390/400440/460Aug 21$2.17$17.8357%0.12$397.83$442.17
340/390440/460Aug 21$2.10$47.9067%0.04$387.90$442.10
340/390430/440Aug 21$3.38$46.6256%0.07$386.62$433.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.81, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Aug 21$1.28$8.7231%6.81
$410.00$420.00$430.00Sep 18$1.00$9.0016%9.00
$420.00$430.00$440.00Aug 21$1.64$8.3626%5.10
$360.00$370.00$380.00Aug 21$0.45$9.551%21.22
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Sep 18-$2.10$17.90
$420.00$430.001:2Aug 21-$0.86$9.14
$410.00$420.001:2Aug 21-$3.10$6.90
$430.00$440.001:2Aug 21-$0.62$9.38
$440.00$460.001:2Aug 21-$1.30$18.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$0.36$9.64
$360.00$350.001:2Sep 18-$0.38$9.62
$470.00$430.001:2Aug 21$18.65$21.35
$430.00$400.001:2Aug 21$10.95$19.05
$390.00$340.001:2Aug 21$1.07$48.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.80%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$15.800.491.0%3.80%4.76%1--
$430.00Sep 18$11.700.413.4%2.81%6.18%4121
$450.00Sep 18$5.900.288.2%1.42%9.59%2312
$420.00Aug 21$5.800.441.0%1.39%2.36%24138
$430.00Aug 21$2.550.293.4%0.61%3.98%4117
$440.00Aug 21$0.300.185.8%0.07%5.84%1346

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, 199 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 $360.00 08-21 call last traded $42.20 on 08/07 (now $53.60/$58.30) — try a limit near $53.60. Also watch the $400.00 11-19 call last traded $90.00 on 07/17 (now $91.00/$100.00) — try a limit near $91.00; the $380.00 08-21 call last traded $24.90 on 08/07 (now $35.10/$38.70) — try a limit near $35.10. Most tradeable put: the $470.00 11-20 put last traded $79.10 on 08/07 (now $67.70/$71.70) — try a limit near $69.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$5.80$10.00$7.90$5.10 08/07$4.80–$24.45$5.80138
$420.00Sep 18$15.80$20.50$18.15$13.50 08/07$11.65–$30.60$15.80--
$420.00Oct 16$23.40$27.80$25.60$26.10 08/06$17.65–$36.60$25.60--
$420.00Nov 20$35.70$40.30$38.00$31.55 08/07$28.05–$46.30$35.70--
$420.00Dec 18$39.90$44.70$42.30$38.10 07/31$32.10–$49.70$39.90--
$420.00Jan 15$44.10$48.80$46.45$38.30 07/29$35.80–$53.55$44.10--
$420.00Aug 20$72.40$82.00$77.20$78.50 08/04$63.50–$81.75$77.20--
$420.00Nov 19$82.00$91.00$86.50$86.46 07/02$73.00–$91.75$86.46--
$410.00Aug 21$10.40$15.00$12.70$7.52 08/07$7.45–$28.70$10.4049
$410.00Sep 18$21.60$25.00$23.30$17.15 08/07$14.65–$35.25$21.60--
$410.00Oct 16$28.10$32.30$30.20$23.70 08/07$21.20–$41.55$28.10--
$410.00Nov 20$40.40$45.00$42.70$45.76 07/27$31.85–$50.50$42.70--
$410.00Jan 15$48.80$53.50$51.15$52.40 08/05$39.40–$58.15$51.15--
$410.00Nov 19$87.00$96.00$91.50$95.00 06/29$77.00–$96.25$91.50--
$430.00Aug 21$2.55$6.20$4.38$3.11 08/07$3.35–$19.50$3.11117
$430.00Sep 18$11.70$16.30$14.00$10.50 08/07$9.10–$26.35$11.70121
$430.00Oct 16$18.80$23.30$21.05$16.40 08/07$14.65–$32.00$18.80--
$430.00Nov 20$32.30$35.90$34.10$36.05 07/16$24.45–$41.45$34.10--
$430.00Dec 18$35.60$40.00$37.80$36.60 08/03$28.50–$45.25$36.60--
$430.00Jan 15$39.60$44.40$42.00$38.50 07/23$31.80–$49.00$39.60--
$430.00Feb 19$46.80$51.50$49.15$47.15 08/03$38.55–$55.50$47.15--
$430.00May 21$58.90$63.80$61.35$71.02 07/15$50.00–$67.00$61.35--
$400.00Aug 21$17.10$21.60$19.35$13.50 08/07$10.80–$33.90$17.10--
$400.00Sep 18$26.40$31.00$28.70$32.80 08/04$18.05–$40.85$28.70--
$400.00Oct 16$33.60$38.10$35.85$28.55 08/07$25.35–$46.45$33.60--
$400.00Nov 20$45.60$49.80$47.70$64.60 07/10$36.05–$55.80$47.70--
$400.00Dec 18$49.90$54.50$52.20$47.00 07/28$40.45–$59.55$49.90--
$400.00Jan 15$54.00$58.70$56.35$59.43 07/27$43.75–$63.20$56.35--
$400.00Feb 19$61.10$65.70$63.40$63.57 07/16$50.55–$69.50$63.40--
$400.00Nov 19$91.00$100.00$95.50$90.00 07/17$81.00–$101.25$91.003
$440.00Aug 21$0.30$4.70$2.50$4.15 08/05$2.15–$15.90$2.50346
$440.00Sep 18$8.30$12.90$10.60$11.90 08/06$6.55–$22.40$10.60--
$440.00Oct 16$15.20$19.60$17.40$13.50 08/07$11.90–$28.50$15.2056
$440.00Nov 20$27.70$32.30$30.00$27.00 07/31$21.05–$37.45$27.70--
$440.00Dec 18$31.50$36.30$33.90$36.80 08/04$25.30–$41.05$33.90--
$440.00Jan 15$35.40$40.20$37.80$37.00 08/06$28.40–$44.90$37.00--
$440.00May 21$55.20$59.70$57.45$68.00 07/13$46.00–$63.00$57.45--
$390.00Aug 21$25.10$29.70$27.40$25.05 08/06$14.85–$39.90$25.10--
$390.00Sep 18$33.30$37.80$35.55$30.40 07/24$22.90–$46.45$33.30--
$390.00Oct 16$40.00$44.50$42.25$35.85 07/24$30.10–$51.95$40.00--
$390.00Jan 15$59.50$64.20$61.85$54.80 07/23$48.45–$68.45$59.50--
$390.00Nov 19$96.00$105.00$100.50$87.56 07/30$85.00–$106.00$96.00--
$450.00Aug 21$0.00$4.30$2.15$1.55 08/07$1.13–$12.90$1.55--
$450.00Sep 18$5.90$10.20$8.05$10.12 08/07$5.45–$19.20$8.0512
$450.00Oct 16$12.40$15.80$14.10$11.30 07/29$9.75–$24.50$12.40--
$450.00Nov 20$24.00$28.80$26.40$32.30 06/29$18.40–$33.50$26.40--
$450.00Dec 18$27.90$32.60$30.25$25.50 07/29$22.35–$37.60$27.90--
$450.00Jan 15$32.30$36.40$34.35$28.00 08/07$25.40–$41.05$32.30--
$450.00May 21$51.30$55.80$53.55$55.09 07/02$43.00–$59.00$53.55--
$450.00Nov 19$70.00$79.00$74.50$63.46 07/30$62.00–$79.00$70.00--
$380.00Aug 21$35.10$38.70$36.90$24.90 08/07$20.50–$47.05$35.1028
$380.00Sep 18$40.50$45.30$42.90$42.91 08/06$28.10–$52.95$42.90--
$380.00Oct 16$46.70$51.10$48.90$40.92 07/24$35.20–$57.90$46.70--
$380.00Nov 20$57.30$62.10$59.70$76.90 07/10$45.65–$66.50$59.70--
$380.00Dec 18$61.30$66.20$63.75$58.64 08/07$49.65–$70.90$61.30--
$380.00Jan 15$65.40$70.20$67.80$57.62 08/07$53.20–$73.90$65.40--
$380.00May 21$84.40$88.90$86.65$94.00 07/07$71.00–$92.05$86.65--
$460.00Aug 21$0.00$3.80$1.90$1.75 08/07$0.68–$10.75$1.75--
$460.00Sep 18$4.00$8.10$6.05$7.28 08/06$4.00–$16.20$6.05--
$460.00Oct 16$9.30$13.50$11.40$9.53 07/29$7.40–$21.40$9.532
$460.00Dec 18$24.40$29.30$26.85$23.70 07/24$19.65–$33.65$24.40--
$460.00Jan 15$28.40$32.90$30.65$35.10 07/27$22.75–$37.45$30.65--
$460.00Feb 19$35.50$40.00$37.75$46.60 07/20$28.85–$43.50$37.75--
$460.00Nov 19$66.10$75.00$70.55$60.00 07/30$58.00–$75.00$66.10--
$370.00Aug 21$43.90$48.50$46.20$50.05 08/07$26.95–$54.20$46.2050
$370.00Sep 18$49.20$53.20$51.20$40.50 08/07$34.05–$59.45$49.20--
$370.00Oct 16$53.90$58.50$56.20$45.00 07/31$40.65–$64.80$53.90--
$370.00Jan 15$71.90$76.40$74.15$57.70 06/18$58.30–$80.00$71.90--
$470.00Aug 21$0.00$2.50$1.25$2.56 07/28$0.60–$8.00$1.25--
$470.00Oct 16$7.30$11.20$9.25$9.20 07/31$6.35–$18.05$9.20--
$470.00Dec 18$21.40$26.20$23.80$21.50 07/31$17.25–$30.70$21.50--
$360.00Aug 21$53.60$58.30$55.95$42.20 08/07$34.55–$63.65$53.6022
$360.00Sep 18$57.50$61.80$59.65$58.60 07/28$41.05–$66.95$58.60--
$360.00Oct 16$62.10$66.10$64.10$58.20 07/23$47.00–$71.50$62.10--
$360.00Dec 18$74.60$79.40$77.00$80.12 07/02$60.55–$82.95$77.00--
$360.00Jan 15$78.30$83.00$80.65$81.21 07/27$63.90–$86.55$80.65--
$360.00Aug 20$103.00$112.00$107.50$104.00 08/07$90.50–$113.75$104.00--
$360.00Nov 19$112.30$121.00$116.65$110.12 07/27$99.50–$122.25$112.30--
$480.00Aug 21$0.00$3.70$1.85$0.05 08/07$0.55–$6.50$0.05--
$480.00Sep 18$0.75$5.30$3.03$2.62 07/30$2.35–$11.45$2.62--
$480.00Oct 16$5.20$8.80$7.00$10.00 07/29$5.25–$15.55$7.00--
$480.00Jan 15$22.30$26.80$24.55$36.11 07/14$18.00–$30.95$24.55--
$480.00Feb 19$29.10$33.50$31.30$26.58 07/29$23.50–$37.05$29.10--
$350.00Aug 21$63.50$68.20$65.85$69.50 08/04$42.35–$73.85$65.85--
$350.00Sep 18$66.40$71.10$68.75$46.80 07/28$48.05–$76.20$66.40--
$350.00Nov 20$78.20$82.80$80.50$56.10 07/28$62.35–$86.95$78.20--
$350.00Dec 18$81.80$86.60$84.20$79.34 08/03$66.55–$90.30$81.80--
$350.00Aug 20$109.00$118.00$113.50$108.00 08/07$96.00–$119.75$109.00--
$490.00Aug 21$0.00$5.00$2.50$1.14 07/30$0.40–$5.35$1.14--
$490.00Sep 18$0.20$5.00$2.60$3.25 08/06$2.17–$9.55$2.60--
$490.00Oct 16$3.30$7.80$5.55$6.37 08/06$3.93–$13.50$5.55--
$490.00Dec 18$16.20$20.60$18.40$30.70 07/09$13.05–$24.60$18.40--
$340.00Aug 21$74.10$78.10$76.10$75.00 08/04$50.85–$83.45$75.00--
$330.00Aug 21$83.40$88.00$85.70$49.09 07/28$59.65–$93.40$83.40--
$330.00Sep 18$85.50$90.30$87.90$83.00 07/29$64.10–$95.25$85.50--
$330.00Oct 16$87.70$92.50$90.10$83.55 08/07$68.55–$97.35$87.70--
$330.00Dec 18$97.60$102.00$99.80$107.90 06/30$79.70–$106.25$99.80--
$330.00Jan 15$100.30$105.10$102.70$88.50 07/24$82.65–$109.25$100.30--
$510.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--526
$320.00Aug 21$94.10$98.00$96.05$90.94 07/27$69.25–$103.35$94.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 21$9.50$14.10$11.80$20.00 08/07$9.80–$42.90$11.80--
$420.00Sep 18$19.10$22.60$20.85$39.05 07/27$17.95–$47.90$20.85--
$420.00Oct 16$24.80$29.50$27.15$31.50 08/06$23.75–$51.90$27.15--
$420.00Dec 18$38.90$43.50$41.20$47.70 08/03$37.70–$61.45$41.20--
$410.00Aug 21$5.20$8.70$6.95$12.60 08/07$5.80–$36.45$6.95--
$410.00Oct 16$19.70$24.20$21.95$24.10 08/05$19.35–$45.65$21.95--
$410.00Dec 18$33.60$37.90$35.75$45.70 07/31$32.85–$55.75$35.75--
$410.00Jan 15$36.50$40.80$38.65$41.40 08/04$35.45–$57.85$38.65--
$430.00Aug 21$16.00$19.90$17.95$42.00 07/30$15.25–$50.25$17.95--
$430.00Sep 18$24.50$28.60$26.55$46.40 07/27$22.90–$54.90$26.55--
$430.00Nov 20$41.50$45.60$43.55$68.50 06/17$39.50–$65.50$43.55--
$430.00Dec 18$44.50$49.00$46.75$49.30 08/04$42.65–$68.15$46.75--
$430.00Jan 15$47.30$51.10$49.20$54.50 08/06$45.50–$70.20$49.20--
$400.00Aug 21$1.30$5.70$3.50$10.60 08/07$2.40–$30.35$3.50305
$400.00Sep 18$9.40$13.70$11.55$18.67 08/07$9.80–$35.75$11.55--
$400.00Oct 16$15.30$19.80$17.55$31.84 07/27$15.25–$39.85$17.55--
$400.00Nov 20$25.70$30.20$27.95$49.60 06/17$25.40–$47.55$27.95--
$400.00Dec 18$29.00$33.70$31.35$36.70 06/30$28.20–$49.95$31.35--
$400.00Jan 15$32.40$36.00$34.20$52.70 07/24$30.85–$52.35$34.20--
$440.00Aug 21$23.80$27.90$25.85$51.90 07/30$21.50–$58.55$25.85--
$440.00Oct 16$36.60$40.80$38.70$69.09 07/28$34.50–$65.65$38.70--
$440.00Dec 18$50.60$55.20$52.90$53.10 07/10$48.30–$74.45$52.90--
$390.00Aug 21$0.15$3.70$1.93$7.10 08/07$1.53–$24.45$1.9374
$390.00Sep 18$6.10$10.50$8.30$13.82 08/07$6.80–$29.65$8.30--
$390.00Oct 16$11.50$15.60$13.55$19.12 08/07$11.95–$34.70$13.55--
$390.00Nov 20$21.40$26.30$23.85$29.05 08/07$21.20–$42.20$23.85--
$390.00Dec 18$24.50$28.90$26.70$45.37 06/22$24.20–$44.35$26.70--
$390.00Jan 15$27.40$31.60$29.50$46.90 07/24$26.80–$46.90$29.50--
$450.00Aug 21$33.10$37.30$35.20$52.23 07/28$29.15–$66.75$35.20--
$450.00Dec 18$56.70$61.40$59.05$58.50 07/10$54.25–$81.70$58.50--
$450.00Jan 15$59.60$64.10$61.85$68.80 08/07$57.00–$83.75$61.85--
$380.00Aug 21$0.00$3.90$1.95$3.14 08/07$1.45–$19.70$1.95--
$380.00Sep 18$3.80$8.30$6.05$9.45 08/07$4.85–$24.70$6.05--
$380.00Oct 16$8.40$11.00$9.70$23.20 07/27$9.15–$29.50$9.70--
$380.00Dec 18$20.90$25.00$22.95$24.20 08/04$21.00–$39.75$22.95--
$380.00Jan 15$23.50$28.00$25.75$31.20 07/28$23.25–$41.70$25.75--
$460.00Aug 21$42.40$47.30$44.85$54.90 07/29$37.70–$75.65$44.85--
$460.00Nov 19$89.00$97.80$93.40$108.00 07/30$90.50–$111.50$93.40--
$370.00Aug 21$0.00$3.90$1.95$2.09 08/07$1.02–$16.50$1.95--
$370.00Sep 18$2.15$6.50$4.33$6.65 08/07$3.35–$20.40$4.33--
$370.00Oct 16$5.80$10.60$8.20$11.97 08/07$7.05–$24.95$8.20119
$370.00Nov 20$14.50$19.00$16.75$24.60 07/29$15.05–$32.25$16.75--
$370.00May 21$32.80$37.20$35.00$36.27 07/09$33.00–$49.00$35.00--
$470.00Aug 21$52.10$57.00$54.55$62.75 08/07$47.40–$84.65$54.55--
$470.00Nov 20$67.70$71.70$69.70$79.10 08/07$64.20–$94.45$69.70254
$360.00Aug 21$0.00$5.00$2.50$0.60 08/07$0.63–$12.25$0.60--
$360.00Sep 18$0.35$5.00$2.68$6.32 08/03$2.58–$17.25$2.68235
$360.00Oct 16$4.40$8.60$6.50$9.35 08/04$5.25–$21.30$6.50--
$360.00Nov 20$11.40$16.10$13.75$21.90 07/29$12.25–$28.20$13.75--
$360.00Dec 18$14.20$18.20$16.20$21.65 06/30$14.60–$30.65$16.20--
$360.00Jan 15$16.50$21.10$18.80$22.25 07/10$17.35–$32.85$18.80--
$480.00Aug 21$62.10$67.00$64.55$70.00 08/07$57.10–$93.75$64.55--
$480.00Sep 18$63.80$68.00$65.90$85.40 07/16$59.50–$96.00$65.90--
$480.00Oct 16$66.60$71.40$69.00$70.10 07/10$63.20–$98.05$69.00--
$480.00Jan 15$79.90$84.50$82.20$105.10 06/23$76.70–$106.35$82.20--
$350.00Aug 21$0.00$0.40$0.20$0.75 08/07$0.20–$8.95$0.20--
$350.00Sep 18$0.05$3.00$1.53$8.10 07/29$1.53–$14.20$1.53--
$350.00Oct 16$2.15$6.80$4.47$7.03 08/07$3.80–$17.85$4.47--
$350.00Nov 20$8.90$13.40$11.15$21.50 07/21$10.15–$23.75$11.15--
$350.00Jan 15$13.60$18.40$16.00$23.80 07/21$14.60–$28.60$16.00--
$350.00Aug 20$29.00$38.00$33.50$35.47 07/01$32.00–$45.50$33.50--
$490.00Aug 21$72.10$77.00$74.55$112.40 07/28$67.05–$103.20$74.55--
$490.00Sep 18$73.00$77.90$75.45$88.20 07/28$68.50–$104.80$75.45--
$490.00Oct 16$75.20$78.80$77.00$117.50 07/28$71.40–$106.70$77.00--
$490.00Jan 15$87.20$91.90$89.55$112.80 06/23$83.75–$114.05$89.55--
$340.00Aug 21$0.00$0.85$0.43$0.70 08/07$0.43–$6.75$0.43--
$340.00Sep 18$0.00$5.00$2.50$1.50 08/04$1.90–$11.05$1.50--
$340.00Oct 16$0.95$5.80$3.38$5.15 08/06$3.00–$14.60$3.38--
$340.00Nov 20$6.70$11.50$9.10$21.80 06/26$8.00–$21.00$9.10--
$500.00Aug 21$82.10$87.00$84.55$98.30 07/31$77.05–$112.95$84.55--
$500.00Oct 16$84.20$89.00$86.60$127.10 07/28$80.20–$115.70$86.60--
$330.00Aug 21$0.00$0.20$0.10$0.20 08/07$0.10–$5.75$0.10435
$330.00Oct 16$0.10$5.00$2.55$7.31 07/15$2.15–$12.25$2.55--
$330.00Jan 15$9.00$13.70$11.35$13.70 08/07$10.35–$21.55$11.35--
$510.00Aug 21$92.20$97.00$94.60$135.00 07/28$86.95–$122.95$94.60--
$510.00Sep 18$92.30$97.10$94.70$114.00 08/03$87.35–$123.60$94.70--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$4.40$0.18--
$320.00Oct 16$0.00$5.00$2.50$3.50 08/03$1.95–$9.90$2.50--
$320.00Jan 15$6.90$11.60$9.25$13.00 07/15$8.70–$18.95$9.25--
$320.00Feb 19$11.10$15.50$13.30$18.70 06/29$12.40–$22.50$13.30--
$520.00Aug 21$102.20$107.00$104.60$124.50 08/03$96.95–$132.95$104.60--
$520.00Sep 18$102.10$107.00$104.55$153.20 07/28$97.30–$133.00$104.55--
$520.00Oct 16$103.10$107.60$105.35$146.60 07/28$98.45–$134.00$105.35--
$520.00Nov 20$107.30$112.20$109.75$135.30 06/12$102.95–$136.65$109.75--
$310.00Aug 21$0.00$1.20$0.60$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$4.40$8.70$6.55$11.70 07/30$5.45–$14.80$6.558
$300.00Aug 21$0.00$1.00$0.50$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.00$5.00$2.50$3.00 07/29$1.90–$6.15$2.50--
$300.00Nov 20$1.40$6.20$3.80$7.60 07/30$3.28–$10.60$3.80--
$300.00Dec 18$3.20$7.50$5.35$9.60 07/16$4.70–$12.30$5.35--
$300.00May 21$12.00$16.90$14.45$24.51 06/18$13.40–$22.50$14.45--
$300.00Aug 20$14.00$23.90$18.95$20.67 07/01$18.00–$27.00$18.95--
$290.00Aug 21$0.00$0.70$0.35$0.05 08/07$0.20–$2.45$0.05--
$290.00Sep 18$0.00$5.00$2.50$3.50 07/23$1.80–$3.33$2.50--
$290.00Oct 16$0.00$4.10$2.05$2.12 07/28$1.02–$5.20$2.05--
$290.00Nov 20$0.50$5.00$2.75$5.10 07/14$2.55–$8.80$2.75--
$290.00Dec 18$1.85$6.70$4.28$8.60 07/20$3.70–$10.75$4.28--
$290.00Feb 19$5.60$10.30$7.95$11.80 07/16$7.35–$14.30$7.95--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$280.00Sep 18$0.00$5.00$2.50$0.80 07/30$1.38–$2.50$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 182
Total Puts 1,095
Put/Call Ratio 6.02
Net Difference -913

Prior's Put/Call Breakdown

Total Calls 1,131
Total Puts 612
Put/Call Ratio 0.54
Net Difference 519

Prior 7-Day Put/Call Summary

Total Calls 2,170
Total Puts 1,393
Average Put/Call Ratio 1.11
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