Tour v509
FFIV
F5 INC
$403.20 -3.08%
$401.50 (-0.42%)🌙
as of 08/14 06:29 PM
(8/13 18:31) ◀
|
Friday, August 14, 2026 (6:29pm)
January 2026
|
▶ (8/17 18:29)
◀ 8/14 18:29 ▶

Option Volume

Detail
ℹ
Current (08/14) 711
Calls: 414 (58%)
Puts: 297 (42%)
Prior (08/13) 1,277
Calls: 182 (14%)
Puts: 1,095 (86%)
Current vs Prior -44.32%
Calls: +127.47% (Calls)
Puts: -72.88% (Puts)
Prior 7-Day Total 4,657
Calls: 2,252 (48%)
Puts: 2,405 (52%)
Prior 7-Day Average 665
Calls: 321 (48%)
Puts: 343 (52%)
Current vs Prior 7-Day Avg +6.87%
Calls: +28.69%
Puts: -13.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $3.09M
Calls: $1.61M (52%)
Puts: $1.48M (48%)
Prior (08/13) $3.27M
Calls: $479.5K (15%)
Puts: $2.79M (85%)
Current vs Prior -5.64%
Calls: +234.88%
Puts: -46.95%
Prior 7-Day Total $10.14M
Calls: $4.67M (46%)
Puts: $5.48M (54%)
Prior 7-Day Average $1.45M
Calls: $666.7K (46%)
Puts: $782.3K (54%)
Current vs Prior 7-Day Avg +113.02%
Calls: +140.83%
Puts: +89.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.72
Prior (08/13) 6.02
Current vs Prior -88.08%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -58.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 1,717
Calls: 788 (46%)
Puts: 929 (54%)
Prior (08/13) 2,900
Calls: 1,470 (51%)
Puts: 1,430 (49%)
Current vs Prior -40.79%
Prior 7-Day Total 13,522
Calls: 7,797 (58%)
Puts: 5,725 (42%)
Prior 7-Day Average 1,931
Calls: 1,113 (58%)
Puts: 817 (42%)
Current vs Prior 7-Day Avg -11.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.13% | 9.83%5.13% | 9.83%
Prior 5.89% | 10.61%5.89% | 10.61%
Current vs Prior -12.83% | -7.34%-12.83% | -7.34%
Prior 7-Day Avg 6.90% | 11.18%6.90% | 11.18%
Current vs 7-Day Avg -25.62% | -12.07%-25.62% | -12.07%
Prior 7-Day Eod 5.89% | 10.61%5.89% | 10.61%
Current vs 7-Day Eod -12.83% | -7.34%-12.83% | -7.34%
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

Dollar volume significantly above 7-day average (113% higher). Below-average activity with volume down 44% vs prior. P/C ratio dropping 88% - sentiment shifting bullish. Declining open interest (down 41%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 6.1%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2181.3084.80$83.054.2%20.94--
$370.00Sep 1838.5041.00$39.756.3%210.81--
$360.00Aug 2142.1045.00$43.556.7%50.9023
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2135.8038.50$37.157.3%10.86--

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. 8 found (avg delta 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2181.3084.80$83.054.2%20.94--
$370.00Aug 2131.7035.30$33.5010.7%20.9351
$380.00Aug 2122.7025.80$24.2512.8%20.91--
$360.00Aug 2142.1045.00$43.556.7%50.9023
$370.00Sep 1838.5041.00$39.756.3%210.81--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2135.8038.50$37.157.3%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 72, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1838.5041.00$39.756.3%210.81--
$360.00Aug 2142.1045.00$43.556.7%50.9023
$430.00Aug 210.254.00$2.13176.1%40.16--
$320.00Aug 2181.3084.80$83.054.2%20.94--
$370.00Aug 2131.7035.30$33.5010.7%20.9351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 214.107.20$5.6554.9%110.42351
$390.00Aug 211.853.70$2.7866.5%50.24--
$370.00Sep 183.006.30$4.6571.0%40.19186
$360.00Sep 182.205.10$3.6579.5%20.15235
$440.00Aug 2135.8038.50$37.157.3%10.86--

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 9.9%, max 9.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1837.8%34.4%9.9%4123
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 17.18, avg 5.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$430.00Aug 21$0.55$9.45$0.5523%17.18$420.55
$410.00$420.00Aug 21$1.77$8.23$1.7737%4.65$411.77
$420.00$440.00Sep 18$4.80$15.20$4.8037%3.17$424.80
$440.00$470.00Sep 18$3.30$26.70$3.3023%8.09$443.30
$400.00$420.00Sep 18$9.20$10.80$9.2056%1.17$409.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$1.00$9.00$1.0019%9.00$369.00
$400.00$390.00Aug 21$2.87$7.13$2.8742%2.48$397.13
$400.00$370.00Sep 18$10.10$19.90$10.1045%1.97$389.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.51, avg 0.25)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$470.00Sep 18$3.30$3.30$26.7077%0.12$443.30
$420.00$440.00Sep 18$4.80$4.80$15.2063%0.32$424.80
$410.00$420.00Aug 21$1.77$1.77$8.2363%0.22$411.77
$420.00$430.00Aug 21$0.55$0.55$9.4577%0.06$420.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$370.00Sep 18$10.10$10.10$19.9055%0.51$389.90
$400.00$390.00Aug 21$2.87$2.87$7.1358%0.40$397.13
$370.00$360.00Sep 18$1.00$1.00$9.0081%0.11$369.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.75, cheapest $9.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$10.4032.6%33.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$9.1032.6%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.70% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$9.25$5.65$14.90$385.10$414.903.70%
$400.00Sep 18$19.65$14.75$34.40$365.60$434.408.53%
$370.00Sep 18$39.75$4.65$44.40$325.60$414.4011.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.22% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$390.00Aug 21$2.13$2.78$4.91$385.09$434.91
$420.00$390.00Aug 21$2.68$2.78$5.46$384.54$425.46
$470.00$360.00Sep 18$2.35$3.65$6.00$354.00$476.00
$480.00$360.00Sep 18$2.30$3.65$5.95$354.05$485.95
$480.00$370.00Sep 18$2.30$4.65$6.95$363.05$486.95
$470.00$370.00Sep 18$2.35$4.65$7.00$363.00$477.00
$410.00$390.00Aug 21$4.45$2.78$7.23$382.77$417.23
$440.00$360.00Sep 18$5.65$3.65$9.30$350.70$449.30
$420.00$400.00Aug 21$2.68$5.65$8.33$391.67$428.33
$430.00$400.00Aug 21$2.13$5.65$7.78$392.22$437.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.17, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370440/470Sep 18$4.30$25.7058%0.17$365.70$444.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.20, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Aug 21$1.22$8.7820%7.20
$400.00$420.00$440.00Sep 18$4.40$15.6032%3.55
$400.00$410.00$420.00Aug 21$3.03$6.9736%2.30
$360.00$370.00$380.00Aug 21$0.80$9.201%11.50
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. 14 found (best net $-4.05, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$360.001:2Aug 21-$4.05$35.95
$400.00$420.001:2Sep 18-$1.25$18.75
$420.00$440.001:2Sep 18-$0.85$19.15
$410.00$420.001:2Aug 21-$0.91$9.09
$420.00$430.001:2Aug 21-$1.58$8.42
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Sep 18-$2.65$7.35
$440.00$400.001:2Aug 21$25.85$14.15
$400.00$390.001:2Aug 21$0.09$9.91
$400.00$370.001:2Sep 18$5.45$24.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.23%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$9.000.374.2%2.23%6.40%2--
$440.00Sep 18$3.500.239.1%0.87%10.00%1--
$470.00Sep 18$0.200.1116.6%0.05%16.62%1--
$410.00Aug 21$3.200.371.7%0.79%2.48%2--
$430.00Aug 21$0.250.166.7%0.06%6.71%4--
$420.00Aug 21$0.550.234.2%0.14%4.30%2123

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 629 vol/day, 198 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 $400.00 11-19 call last traded $90.00 on 07/17 (now $84.80/$88.00) — try a limit near $86.40. Also watch the $360.00 08-21 call last traded $42.20 on 08/07 (now $42.10/$45.00) — try a limit near $42.20; the $420.00 01-15 call last traded $38.30 on 07/29 (now $36.50/$39.10) — try a limit near $37.80. Most tradeable put: the $400.00 09-18 put last traded $18.67 on 08/07 (now $13.00/$16.50) — try a limit near $14.75.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$8.60$9.90$9.25$13.50 08/07$9.25–$33.90$9.25--
$400.00Sep 18$18.10$21.20$19.65$32.80 08/04$18.05–$40.85$19.65169
$400.00Oct 16$25.50$28.20$26.85$28.55 08/07$25.35–$46.45$26.85--
$400.00Nov 20$36.50$40.50$38.50$64.60 07/10$36.05–$55.80$38.50--
$400.00Dec 18$40.40$44.70$42.55$47.00 07/28$40.45–$59.55$42.55--
$400.00Jan 15$45.50$48.20$46.85$59.43 07/27$43.75–$63.20$46.85--
$400.00Feb 19$52.00$56.10$54.05$63.57 07/16$50.55–$69.50$54.05--
$400.00Nov 19$84.80$88.00$86.40$90.00 07/17$81.00–$101.25$86.406
$410.00Aug 21$3.20$5.70$4.45$7.52 08/07$4.45–$28.70$4.45--
$410.00Sep 18$13.00$16.50$14.75$17.15 08/07$14.65–$35.25$14.75--
$410.00Oct 16$20.50$23.50$22.00$23.70 08/07$21.20–$41.55$22.00165
$410.00Nov 20$32.00$36.00$34.00$45.76 07/27$31.85–$50.50$34.00--
$410.00Jan 15$39.50$43.50$41.50$52.40 08/05$39.40–$58.15$41.5011
$410.00Nov 19$79.50$84.50$82.00$95.00 06/29$77.00–$96.25$82.00--
$390.00Aug 21$14.90$17.20$16.05$25.05 08/06$14.85–$39.90$16.05--
$390.00Sep 18$24.00$26.90$25.45$30.40 07/24$22.90–$46.45$25.45--
$390.00Oct 16$29.50$34.20$31.85$35.85 07/24$30.10–$51.95$31.85--
$390.00Jan 15$49.50$53.20$51.35$54.80 07/23$48.45–$68.45$51.35--
$390.00Nov 19$89.00$93.00$91.00$87.56 07/30$85.00–$106.00$89.00--
$420.00Aug 21$0.55$4.80$2.68$5.10 08/07$2.68–$24.45$2.68123
$420.00Sep 18$9.00$11.90$10.45$13.50 08/07$10.45–$30.60$10.45--
$420.00Oct 16$15.40$18.10$16.75$26.10 08/06$16.75–$36.60$16.75--
$420.00Nov 20$27.50$31.80$29.65$31.55 08/07$28.05–$46.30$29.65--
$420.00Dec 18$31.50$36.10$33.80$38.10 07/31$32.10–$49.70$33.80--
$420.00Jan 15$36.50$39.10$37.80$38.30 07/29$35.80–$53.55$37.80196
$420.00Aug 20$65.50$70.50$68.00$78.50 08/04$63.50–$81.75$68.00--
$420.00Nov 19$75.00$80.00$77.50$86.46 07/02$73.00–$91.75$77.50--
$380.00Aug 21$22.70$25.80$24.25$24.90 08/07$20.50–$47.05$24.25--
$380.00Sep 18$30.50$33.50$32.00$42.91 08/06$28.10–$52.95$32.00--
$380.00Oct 16$36.00$40.40$38.20$40.92 07/24$35.20–$57.90$38.20--
$380.00Nov 20$47.50$51.40$49.45$76.90 07/10$45.65–$66.50$49.45--
$380.00Dec 18$51.50$55.70$53.60$58.64 08/07$49.65–$70.90$53.60--
$380.00Jan 15$55.00$58.90$56.95$57.62 08/07$53.20–$73.90$56.95--
$380.00May 21$74.20$79.00$76.60$94.00 07/07$71.00–$92.05$76.60--
$430.00Aug 21$0.25$4.00$2.13$3.11 08/07$2.13–$19.50$2.13--
$430.00Sep 18$6.00$9.90$7.95$10.50 08/07$7.95–$26.35$7.95--
$430.00Oct 16$12.50$15.90$14.20$16.40 08/07$14.20–$32.00$14.2016
$430.00Nov 20$24.00$27.80$25.90$36.05 07/16$24.45–$41.45$25.90--
$430.00Dec 18$27.50$32.20$29.85$36.60 08/03$28.50–$45.25$29.85--
$430.00Jan 15$32.00$35.30$33.65$38.50 07/23$31.80–$49.00$33.65--
$430.00Feb 19$39.00$42.90$40.95$47.15 08/03$38.55–$55.50$40.95--
$430.00May 21$51.00$55.60$53.30$71.02 07/15$50.00–$67.00$53.30--
$370.00Aug 21$31.70$35.30$33.50$50.05 08/07$26.95–$54.20$33.5051
$370.00Sep 18$38.50$41.00$39.75$40.50 08/07$34.05–$59.45$39.75--
$370.00Oct 16$43.00$47.40$45.20$45.00 07/31$40.65–$64.80$45.00--
$370.00Jan 15$61.00$65.10$63.05$57.70 06/18$58.30–$80.00$61.00--
$440.00Aug 21$0.00$4.00$2.00$4.15 08/05$2.00–$15.90$2.00--
$440.00Sep 18$3.50$7.80$5.65$11.90 08/06$5.65–$22.40$5.65--
$440.00Oct 16$9.50$13.00$11.25$13.50 08/07$11.25–$28.50$11.25--
$440.00Nov 20$20.60$24.50$22.55$27.00 07/31$21.05–$37.45$22.55--
$440.00Dec 18$24.00$28.90$26.45$36.80 08/04$25.30–$41.05$26.45--
$440.00Jan 15$27.50$31.60$29.55$37.00 08/06$28.40–$44.90$29.55--
$440.00May 21$47.10$51.70$49.40$68.00 07/13$46.00–$63.00$49.40--
$360.00Aug 21$42.10$45.00$43.55$42.20 08/07$34.55–$63.65$42.2023
$360.00Sep 18$46.50$49.30$47.90$58.60 07/28$41.05–$66.95$47.90--
$360.00Oct 16$50.50$55.00$52.75$58.20 07/23$47.00–$71.50$52.75--
$360.00Dec 18$64.00$68.00$66.00$80.12 07/02$60.55–$82.95$66.00--
$360.00Jan 15$67.00$71.80$69.40$81.21 07/27$63.90–$86.55$69.40--
$360.00Aug 20$94.50$99.50$97.00$104.00 08/07$90.50–$113.75$97.00--
$360.00Nov 19$103.50$108.50$106.00$110.12 07/27$99.50–$122.25$106.00--
$450.00Aug 21$0.00$3.60$1.80$1.55 08/07$1.13–$12.90$1.55--
$450.00Sep 18$2.10$6.10$4.10$10.12 08/07$4.10–$19.20$4.10--
$450.00Oct 16$7.00$10.90$8.95$11.30 07/29$8.95–$24.50$8.9517
$450.00Nov 20$17.50$21.50$19.50$32.30 06/29$18.40–$33.50$19.50--
$450.00Dec 18$21.00$25.40$23.20$25.50 07/29$22.35–$37.60$23.20--
$450.00Jan 15$24.00$28.20$26.10$28.00 08/07$25.40–$41.05$26.10--
$450.00May 21$43.50$48.20$45.85$55.09 07/02$43.00–$59.00$45.85--
$450.00Nov 19$63.50$68.50$66.00$63.46 07/30$62.00–$79.00$63.50--
$350.00Aug 21$51.30$54.90$53.10$69.50 08/04$42.35–$73.85$53.10--
$350.00Sep 18$54.50$58.20$56.35$46.80 07/28$48.05–$76.20$54.50--
$350.00Nov 20$67.00$71.30$69.15$56.10 07/28$62.35–$86.95$67.00--
$350.00Dec 18$70.50$74.70$72.60$79.34 08/03$66.55–$90.30$72.60--
$350.00Aug 20$100.50$105.50$103.00$108.00 08/07$96.00–$119.75$103.00--
$460.00Aug 21$0.00$3.50$1.75$1.75 08/07$0.68–$10.75$1.75--
$460.00Sep 18$0.90$5.00$2.95$7.28 08/06$2.95–$16.20$2.95--
$460.00Oct 16$4.50$8.80$6.65$9.53 07/29$6.65–$21.40$6.65--
$460.00Dec 18$18.00$22.50$20.25$23.70 07/24$19.65–$33.65$20.25--
$460.00Jan 15$21.50$25.20$23.35$35.10 07/27$22.75–$37.45$23.35--
$460.00Feb 19$28.50$32.70$30.60$46.60 07/20$28.85–$43.50$30.60--
$460.00Nov 19$60.00$64.50$62.25$60.00 07/30$58.00–$75.00$60.00--
$340.00Aug 21$61.00$65.50$63.25$75.00 08/04$50.85–$83.45$63.25--
$470.00Aug 21$0.00$2.50$1.25$2.56 07/28$0.60–$8.00$1.25--
$470.00Oct 16$3.00$7.50$5.25$9.20 07/31$5.25–$18.05$5.25--
$470.00Dec 18$16.00$19.90$17.95$21.50 07/31$17.25–$30.70$17.95--
$330.00Aug 21$71.30$74.90$73.10$49.09 07/28$59.65–$93.40$71.30--
$330.00Sep 18$73.30$77.60$75.45$83.00 07/29$64.10–$95.25$75.45--
$330.00Oct 16$76.00$80.00$78.00$83.55 08/07$68.55–$97.35$78.00--
$330.00Dec 18$85.80$90.50$88.15$107.90 06/30$79.70–$106.25$88.15--
$330.00Jan 15$88.50$92.90$90.70$88.50 07/24$82.65–$109.25$88.50--
$480.00Aug 21$0.00$3.70$1.85$0.05 08/07$0.55–$6.20$0.05--
$480.00Sep 18$0.00$4.60$2.30$2.62 07/30$2.30–$11.45$2.3011
$480.00Oct 16$2.15$6.50$4.33$10.00 07/29$4.33–$15.55$4.33--
$480.00Jan 15$16.50$19.90$18.20$36.11 07/14$18.00–$30.95$18.20--
$480.00Feb 19$22.50$26.90$24.70$26.58 07/29$23.50–$37.05$24.70--
$320.00Aug 21$81.30$84.80$83.05$90.94 07/27$69.25–$103.35$83.05--
$490.00Aug 21$0.00$3.50$1.75$1.14 07/30$0.40–$5.35$1.14--
$490.00Sep 18$0.05$3.60$1.83$3.25 08/06$1.83–$9.55$1.83--
$490.00Oct 16$0.95$5.80$3.38$6.37 08/06$3.38–$13.50$3.38--
$490.00Dec 18$11.00$15.70$13.35$30.70 07/09$13.05–$24.60$13.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$4.10$7.20$5.65$10.60 08/07$2.40–$30.35$5.65351
$400.00Sep 18$13.00$16.50$14.75$18.67 08/07$9.80–$35.75$14.75156
$400.00Oct 16$19.00$21.90$20.45$31.84 07/27$15.25–$39.85$20.45--
$400.00Nov 20$29.50$33.40$31.45$49.60 06/17$25.40–$47.55$31.45--
$400.00Dec 18$32.50$36.30$34.40$36.70 06/30$28.20–$49.95$34.40--
$400.00Jan 15$35.00$38.30$36.65$52.70 07/24$30.85–$52.35$36.65--
$410.00Aug 21$9.90$13.00$11.45$12.60 08/07$5.80–$36.45$11.45--
$410.00Oct 16$24.00$27.10$25.55$24.10 08/05$19.35–$45.65$24.10--
$410.00Dec 18$37.50$41.80$39.65$45.70 07/31$32.85–$55.75$39.65--
$410.00Jan 15$40.50$43.40$41.95$41.40 08/04$35.45–$57.85$41.40--
$390.00Aug 21$1.85$3.70$2.78$7.10 08/07$1.53–$24.45$2.78--
$390.00Sep 18$9.00$11.90$10.45$13.82 08/07$6.80–$29.65$10.45--
$390.00Oct 16$14.30$18.40$16.35$19.12 08/07$11.95–$34.70$16.35--
$390.00Nov 20$24.50$28.40$26.45$29.05 08/07$21.20–$42.20$26.45--
$390.00Dec 18$27.50$31.60$29.55$45.37 06/22$24.20–$44.35$29.55--
$390.00Jan 15$30.50$34.00$32.25$46.90 07/24$26.80–$46.90$32.25--
$420.00Aug 21$17.30$20.30$18.80$20.00 08/07$9.80–$42.90$18.80--
$420.00Sep 18$24.50$28.10$26.30$39.05 07/27$17.95–$47.90$26.30--
$420.00Oct 16$30.00$32.90$31.45$31.50 08/06$23.75–$51.90$31.45--
$420.00Dec 18$43.00$47.50$45.25$47.70 08/03$37.70–$61.45$45.25--
$380.00Aug 21$0.00$1.65$0.83$3.14 08/07$0.83–$19.70$0.83--
$380.00Sep 18$5.60$8.60$7.10$9.45 08/07$4.85–$24.70$7.10--
$380.00Oct 16$10.50$14.20$12.35$23.20 07/27$9.15–$29.50$12.35--
$380.00Dec 18$23.00$27.20$25.10$24.20 08/04$21.00–$39.75$24.20--
$380.00Jan 15$26.00$29.10$27.55$31.20 07/28$23.25–$41.70$27.55--
$430.00Aug 21$26.10$29.40$27.75$42.00 07/30$15.25–$50.25$27.75--
$430.00Sep 18$31.50$34.70$33.10$46.40 07/27$22.90–$54.90$33.10--
$430.00Nov 20$46.50$49.80$48.15$68.50 06/17$39.50–$65.50$48.15--
$430.00Dec 18$49.00$53.60$51.30$49.30 08/04$42.65–$68.15$49.30--
$430.00Jan 15$51.50$54.90$53.20$54.50 08/06$45.50–$70.20$53.20--
$370.00Aug 21$0.10$1.40$0.75$2.09 08/07$0.75–$16.50$0.75--
$370.00Sep 18$3.00$6.30$4.65$6.65 08/07$3.35–$20.40$4.65186
$370.00Oct 16$7.50$11.30$9.40$11.97 08/07$7.05–$24.95$9.40--
$370.00Nov 20$16.50$20.30$18.40$24.60 07/29$15.05–$32.25$18.40--
$370.00May 21$35.10$39.70$37.40$36.27 07/09$33.00–$49.00$36.27--
$440.00Aug 21$35.80$38.50$37.15$51.90 07/30$21.50–$58.55$37.15--
$440.00Oct 16$43.70$46.50$45.10$69.09 07/28$34.50–$65.65$45.10--
$440.00Dec 18$55.50$60.10$57.80$53.10 07/10$48.30–$74.45$55.50--
$440.00Nov 20$53.00$56.30$54.65--$54.65–$54.65—$53.001
$360.00Aug 21$0.00$3.60$1.80$0.60 08/07$0.63–$12.25$0.60--
$360.00Sep 18$2.20$5.10$3.65$6.32 08/03$2.58–$17.25$3.65235
$360.00Oct 16$5.00$9.30$7.15$9.35 08/04$5.25–$21.30$7.15--
$360.00Nov 20$13.00$17.00$15.00$21.90 07/29$12.25–$28.20$15.00--
$360.00Dec 18$16.00$19.60$17.80$21.65 06/30$14.60–$30.65$17.80--
$360.00Jan 15$18.00$21.60$19.80$22.25 07/10$17.35–$32.85$19.80--
$450.00Aug 21$45.60$48.50$47.05$52.23 07/28$29.15–$66.75$47.05--
$450.00Dec 18$62.50$67.00$64.75$58.50 07/10$54.25–$81.70$62.50--
$450.00Jan 15$64.50$68.60$66.55$68.80 08/07$57.00–$83.75$66.55--
$350.00Aug 21$0.00$0.40$0.20$0.75 08/07$0.20–$8.95$0.20--
$350.00Sep 18$1.25$3.00$2.13$8.10 07/29$1.53–$14.20$2.13--
$350.00Oct 16$3.00$7.30$5.15$7.03 08/07$3.80–$17.85$5.15--
$350.00Nov 20$10.50$14.00$12.25$21.50 07/21$10.15–$23.75$12.25--
$350.00Jan 15$15.00$18.40$16.70$23.80 07/21$14.60–$28.60$16.70--
$350.00Aug 20$33.00$38.00$35.50$35.47 07/01$32.00–$45.50$35.47--
$460.00Aug 21$54.80$59.00$56.90$54.90 07/29$37.70–$75.65$54.90--
$460.00Nov 19$96.00$101.00$98.50$108.00 07/30$90.50–$111.50$98.50--
$340.00Aug 21$0.00$3.40$1.70$0.70 08/07$0.43–$6.75$0.70--
$340.00Sep 18$0.00$4.50$2.25$1.50 08/04$1.90–$11.05$1.50--
$340.00Oct 16$2.55$4.10$3.33$5.15 08/06$3.00–$14.60$3.33--
$340.00Nov 20$8.00$11.60$9.80$21.80 06/26$8.00–$21.00$9.80--
$470.00Aug 21$65.40$69.00$67.20$62.75 08/07$47.40–$84.65$65.40--
$470.00Nov 20$75.00$78.00$76.50$79.10 08/07$64.20–$94.45$76.50--
$330.00Aug 21$0.00$0.30$0.15$0.20 08/07$0.10–$5.75$0.15--
$330.00Oct 16$0.50$5.00$2.75$7.31 07/15$2.15–$12.25$2.75--
$330.00Jan 15$9.50$13.40$11.45$13.70 08/07$10.35–$21.55$11.45--
$480.00Aug 21$75.40$78.50$76.95$70.00 08/07$57.10–$93.75$75.40--
$480.00Sep 18$76.00$78.50$77.25$85.40 07/16$59.50–$96.00$77.25--
$480.00Oct 16$76.90$81.00$78.95$70.10 07/10$63.20–$98.05$76.90--
$480.00Jan 15$87.00$89.90$88.45$105.10 06/23$76.70–$106.35$88.45--
$320.00Aug 21$0.00$3.90$1.95$0.39 08/03$0.18–$4.40$0.39--
$320.00Oct 16$0.00$4.60$2.30$3.50 08/03$1.95–$9.90$2.30--
$320.00Jan 15$7.50$11.70$9.60$13.00 07/15$8.70–$18.95$9.60--
$320.00Feb 19$11.50$16.10$13.80$18.70 06/29$12.40–$22.50$13.80--
$490.00Aug 21$85.40$88.50$86.95$112.40 07/28$67.05–$103.20$86.95--
$490.00Sep 18$85.70$88.80$87.25$88.20 07/28$68.50–$104.80$87.25--
$490.00Oct 16$86.20$90.40$88.30$117.50 07/28$71.40–$106.70$88.30--
$490.00Jan 15$94.50$98.60$96.55$112.80 06/23$83.75–$114.05$96.55--
$310.00Aug 21$0.00$1.20$0.60$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$4.50$8.10$6.30$11.70 07/30$5.45–$14.80$6.30--
$500.00Aug 21$95.40$98.90$97.15$98.30 07/31$77.05–$112.95$97.15--
$500.00Oct 16$95.70$99.90$97.80$127.10 07/28$80.20–$115.70$97.80--
$300.00Aug 21$0.00$1.00$0.50$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.00$4.10$2.05$3.00 07/29$1.90–$6.15$2.05--
$300.00Nov 20$1.50$6.00$3.75$7.60 07/30$3.28–$10.60$3.75--
$300.00Dec 18$3.00$7.40$5.20$9.60 07/16$4.70–$12.30$5.20--
$300.00May 21$12.60$17.50$15.05$24.51 06/18$13.40–$22.50$15.05--
$300.00Aug 20$17.00$22.00$19.50$20.67 07/01$18.00–$27.00$19.50--
$510.00Aug 21$105.40$108.40$106.90$135.00 07/28$86.95–$122.95$106.90--
$510.00Sep 18$104.80$109.00$106.90$114.00 08/03$87.35–$123.60$106.90--
$290.00Aug 21$0.00$0.50$0.25$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$3.70$1.85$2.12 07/28$1.02–$5.20$1.85--
$290.00Nov 20$1.00$5.00$3.00$5.10 07/14$2.55–$8.80$3.00--
$290.00Dec 18$2.00$6.40$4.20$8.60 07/20$3.70–$10.75$4.20--
$290.00Feb 19$6.00$10.20$8.10$11.80 07/16$7.35–$14.30$8.10--
$520.00Aug 21$115.40$118.30$116.85$124.50 08/03$96.95–$132.95$116.85--
$520.00Sep 18$114.80$119.00$116.90$153.20 07/28$97.30–$133.00$116.90--
$520.00Oct 16$115.10$119.40$117.25$146.60 07/28$98.45–$134.00$117.25--
$520.00Nov 20$117.20$121.80$119.50$135.30 06/12$102.95–$136.65$119.50--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 414
Total Puts 297
Put/Call Ratio 0.72
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 182
Total Puts 1,095
Put/Call Ratio 6.02
Net Difference -913

Prior 7-Day Put/Call Summary

Total Calls 2,252
Total Puts 2,405
Average Put/Call Ratio 1.71
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