Tour v509
FFIV
F5 INC
$395.54 -1.90%
$397.16 (+0.41%)🌙
as of 08/17 06:29 PM
(8/14 18:29) ◀
|
Monday, August 17, 2026 (6:29pm)
January 2026
|
▶ (8/18 18:30)
◀ 8/17 18:29 ▶

Option Volume

Detail
ℹ
Current (08/17) 481
Calls: 386 (80%)
Puts: 95 (20%)
Prior (08/14) 711
Calls: 414 (58%)
Puts: 297 (42%)
Current vs Prior -32.35%
Calls: -6.76% (Calls)
Puts: -68.01% (Puts)
Prior 7-Day Total 4,910
Calls: 2,233 (45%)
Puts: 2,677 (55%)
Prior 7-Day Average 701
Calls: 319 (45%)
Puts: 382 (55%)
Current vs Prior 7-Day Avg -31.43%
Calls: +21.00%
Puts: -75.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $650.0K
Calls: $623.4K (96%)
Puts: $26.5K (4%)
Prior (08/14) $3.09M
Calls: $1.61M (52%)
Puts: $1.48M (48%)
Current vs Prior -78.94%
Calls: -61.17%
Puts: -98.21%
Prior 7-Day Total $12.35M
Calls: $5.44M (44%)
Puts: $6.91M (56%)
Prior 7-Day Average $1.76M
Calls: $777.8K (44%)
Puts: $986.9K (56%)
Current vs Prior 7-Day Avg -63.17%
Calls: -19.85%
Puts: -97.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.25
Prior (08/14) 0.72
Current vs Prior -65.69%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -86.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 3,289
Calls: 2,250 (68%)
Puts: 1,039 (32%)
Prior (08/14) 1,717
Calls: 788 (46%)
Puts: 929 (54%)
Current vs Prior +91.56%
Prior 7-Day Total 13,901
Calls: 8,176 (59%)
Puts: 5,725 (41%)
Prior 7-Day Average 1,985
Calls: 1,168 (59%)
Puts: 817 (41%)
Current vs Prior 7-Day Avg +65.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.58% | 9.56%4.58% | 9.56%
Prior 5.13% | 9.83%5.13% | 9.83%
Current vs Prior -10.87% | -2.82%-10.87% | -2.82%
Prior 7-Day Avg 6.50% | 10.87%6.50% | 10.87%
Current vs 7-Day Avg -29.60% | -12.05%-29.60% | -12.05%
Prior 7-Day Eod 5.13% | 9.83%5.13% | 9.83%
Current vs 7-Day Eod -10.87% | -2.82%-10.87% | -2.82%
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 bullish conviction with 96% of dollar volume in calls ($623.4K) vs puts ($26.5K). Light premium activity with dollar volume down 79% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (386 calls vs 95 puts). P/C ratio dropping 66% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 6.8%, best 5.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2174.0077.90$75.955.1%30.99140
$350.00Sep 1848.0051.20$49.606.5%10.8916
$340.00Aug 2154.0057.90$55.957.0%40.923
$370.00Sep 1831.5034.30$32.908.5%210.77--
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. 8 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2174.0077.90$75.955.1%30.99140
$340.00Aug 2154.0057.90$55.957.0%40.923
$350.00Sep 1848.0051.20$49.606.5%10.8916
$370.00Sep 1831.5034.30$32.908.5%210.77--
$390.00Aug 218.0011.00$9.5031.6%40.6732
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2123.3026.50$24.9012.9%10.85--
$410.00Aug 2114.0017.90$15.9524.5%10.78--
$400.00Aug 217.0010.20$8.6037.2%50.59--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 395, top 248)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.001.15$0.57201.8%2480.06346
$370.00Sep 1831.5034.30$32.908.5%210.77--
$400.00Sep 1813.6015.90$14.7515.6%110.48170
$450.00Aug 210.050.45$0.25160.0%90.03655
$420.00Sep 187.208.60$7.9017.7%70.31149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.002.45$1.23199.2%170.11157
$360.00Sep 182.054.40$3.2372.8%140.15236
$390.00Aug 212.004.40$3.2075.0%120.33365
$320.00Aug 210.000.35$0.18194.4%100.01--
$400.00Aug 217.0010.20$8.6037.2%50.59--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 27.7%, max 51.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1855.3%36.4%51.9%10273
$410.00Aug 21Sep 1842.8%35.7%19.9%755
$400.00Aug 21Sep 1840.1%36.0%11.2%16423
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 0.65, avg 14.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$400.00Sep 18$18.15$11.85$18.1577%0.65$388.15
$410.00$420.00Aug 21$0.38$9.62$0.3822%25.32$410.38
$390.00$400.00Aug 21$4.70$5.30$4.7067%1.13$394.70
$410.00$420.00Sep 18$2.80$7.20$2.8039%2.57$412.80
$430.00$440.00Aug 21$0.18$9.82$0.188%54.56$430.18
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Aug 21$0.70$9.30$0.7033%13.29$389.30
$380.00$370.00Aug 21$1.27$8.73$1.2721%6.87$378.73
$370.00$320.00Aug 21$1.05$48.95$1.0511%46.62$368.95
$400.00$390.00Aug 21$5.40$4.60$5.4059%0.85$394.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.46, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$3.15$3.15$6.8569%0.46$423.15
$460.00$470.00Aug 21$0.58$0.58$9.4295%0.06$460.58
$420.00$430.00Aug 21$1.10$1.10$8.9084%0.12$421.10
$440.00$450.00Aug 21$0.32$0.32$9.6894%0.03$440.32
$400.00$410.00Aug 21$2.57$2.57$7.4359%0.35$402.57
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$320.00Aug 21$1.05$1.05$48.9589%0.02$368.95
$380.00$370.00Aug 21$1.27$1.27$8.7379%0.15$378.73
$390.00$380.00Aug 21$0.70$0.70$9.3067%0.08$389.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.95, cheapest $9.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$9.9540.1%36.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.21% of stock, avg 4.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$9.50$3.20$12.70$377.30$402.703.21%
$400.00Aug 21$4.80$8.60$13.40$386.60$413.403.39%
$410.00Aug 21$2.23$15.95$18.18$391.82$428.184.60%
$420.00Aug 21$1.85$24.90$26.75$393.25$446.756.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.46% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$370.00Aug 21$0.57$1.23$1.80$368.20$441.80
$430.00$370.00Aug 21$0.75$1.23$1.98$368.02$431.98
$420.00$370.00Aug 21$1.85$1.23$3.08$366.92$423.08
$440.00$380.00Aug 21$0.57$2.50$3.07$376.93$443.07
$430.00$380.00Aug 21$0.75$2.50$3.25$376.75$433.25
$410.00$370.00Aug 21$2.23$1.23$3.46$366.54$413.46
$420.00$380.00Aug 21$1.85$2.50$4.35$375.65$424.35
$410.00$380.00Aug 21$2.23$2.50$4.73$375.27$414.73
$440.00$390.00Aug 21$0.57$3.20$3.77$386.23$443.77
$430.00$390.00Aug 21$0.75$3.20$3.95$386.05$433.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.23, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380460/470Aug 21$1.85$8.1574%0.23$378.15$461.85
370/380440/450Aug 21$1.59$8.4174%0.19$378.41$441.59
370/380420/430Aug 21$2.37$7.6363%0.31$377.63$422.37
370/380430/440Aug 21$1.45$8.5572%0.17$378.55$431.45
380/390460/470Aug 21$1.28$8.7262%0.15$388.72$461.28
370/380410/420Aug 21$1.65$8.3557%0.20$378.35$411.65
380/390440/450Aug 21$1.02$8.9861%0.11$388.98$441.02
380/390420/430Aug 21$1.80$8.2051%0.22$388.20$421.80
380/390430/440Aug 21$0.88$9.1259%0.10$389.12$430.88
380/390410/420Aug 21$1.08$8.9244%0.12$388.92$411.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 4.13, cheapest $0.80)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Aug 21$2.13$7.8745%3.69
$400.00$410.00$420.00Sep 18$1.25$8.7517%7.00
$420.00$430.00$440.00Aug 21$0.92$9.0810%9.87
$400.00$410.00$420.00Aug 21$2.19$7.8126%3.57
$440.00$450.00$460.00Aug 21$0.80$9.200%11.50
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Aug 21$1.95$8.0545%4.13
$400.00$410.00$420.00Aug 21$1.60$8.4026%5.25
$380.00$390.00$400.00Aug 21$4.70$5.3038%1.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$0.10$9.90
$350.00$370.001:2Sep 18-$16.20$3.80
$420.00$430.001:2Sep 18-$1.60$8.40
$410.00$420.001:2Aug 21-$1.47$8.53
$430.00$440.001:2Aug 21-$0.39$9.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Aug 21-$1.25$8.75
$420.00$410.001:2Aug 21-$7.00$3.00
$390.00$380.001:2Aug 21-$1.80$8.20
$400.00$390.001:2Aug 21$2.20$7.80
$380.00$370.001:2Aug 21$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.44%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$13.600.481.1%3.44%4.57%11170
$420.00Sep 18$7.200.316.2%1.82%8.00%7149
$410.00Sep 18$9.000.393.7%2.28%5.93%3--
$430.00Sep 18$3.500.228.7%0.88%9.60%1121
$400.00Aug 21$3.300.411.1%0.83%1.96%5253

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, 197 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 $320.00 08-21 call last traded $90.94 on 07/27 (now $74.00/$77.90) — try a limit near $75.95. Also watch the $350.00 09-18 call last traded $46.80 on 07/28 (now $48.00/$51.20) — try a limit near $48.00; the $340.00 08-21 call last traded $75.00 on 08/04 (now $54.00/$57.90) — try a limit near $55.95. Most tradeable put: the $360.00 10-16 put last traded $9.35 on 08/04 (now $6.00/$10.40) — try a limit near $8.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$3.30$6.30$4.80$13.50 08/07$4.80–$32.95$4.80253
$400.00Sep 18$13.60$15.90$14.75$32.80 08/04$14.75–$40.00$14.75170
$400.00Oct 16$20.40$23.30$21.85$28.55 08/07$21.85–$45.90$21.85--
$400.00Nov 20$32.00$35.30$33.65$64.60 07/10$33.65–$55.80$33.65--
$400.00Dec 18$36.00$39.60$37.80$47.00 07/28$37.80–$58.60$37.80--
$400.00Jan 15$40.10$43.40$41.75$59.43 07/27$41.75–$62.60$41.75--
$400.00Feb 19$47.50$51.80$49.65$63.57 07/16$49.65–$68.60$49.65--
$400.00Nov 19$79.00$83.50$81.25$90.00 07/17$81.00–$101.25$81.25--
$390.00Aug 21$8.00$11.00$9.50$25.05 08/06$9.50–$39.50$9.5032
$390.00Sep 18$18.60$21.10$19.85$30.40 07/24$19.85–$45.80$19.85--
$390.00Oct 16$25.20$28.30$26.75$35.85 07/24$26.75–$51.10$26.75--
$390.00Jan 15$44.80$48.90$46.85$54.80 07/23$46.85–$67.80$46.85--
$390.00Nov 19$83.50$88.00$85.75$87.56 07/30$85.00–$106.00$85.75--
$390.00Nov 20$37.00$40.10$38.55--$38.55–$38.55—$37.002
$410.00Aug 21$0.05$4.40$2.23$7.52 08/07$2.23–$28.30$2.2355
$410.00Sep 18$9.00$12.40$10.70$17.15 08/07$10.70–$35.10$10.70--
$410.00Oct 16$16.10$19.20$17.65$23.70 08/07$17.65–$40.90$17.65--
$410.00Nov 20$27.80$30.90$29.35$45.76 07/27$29.35–$50.10$29.35--
$410.00Jan 15$35.50$39.00$37.25$52.40 08/05$37.25–$57.95$37.2518
$410.00Nov 19$74.50$79.50$77.00$95.00 06/29$77.00–$96.25$77.00--
$380.00Aug 21$16.20$18.40$17.30$24.90 08/07$17.30–$45.00$17.30--
$380.00Sep 18$24.50$27.10$25.80$42.91 08/06$25.80–$50.90$25.80--
$380.00Oct 16$30.50$34.70$32.60$40.92 07/24$32.60–$56.70$32.60--
$380.00Nov 20$42.00$45.20$43.60$76.90 07/10$43.60–$65.70$43.60--
$380.00Dec 18$46.50$50.40$48.45$58.64 08/07$48.45–$69.40$48.45--
$380.00Jan 15$50.00$54.30$52.15$57.62 08/07$52.15–$73.00$52.15--
$380.00May 21$69.50$73.50$71.50$94.00 07/07$71.00–$92.05$71.50--
$380.00Nov 19$88.00$92.50$90.25--$90.25–$90.25—$88.001
$420.00Aug 21$0.00$3.70$1.85$5.10 08/07$1.85–$24.45$1.85124
$420.00Sep 18$7.20$8.60$7.90$13.50 08/07$7.90–$30.30$7.90149
$420.00Oct 16$12.00$16.30$14.15$26.10 08/06$14.15–$36.60$14.15--
$420.00Nov 20$23.50$27.20$25.35$31.55 08/07$25.35–$46.30$25.35--
$420.00Dec 18$27.60$31.30$29.45$38.10 07/31$29.45–$49.60$29.45--
$420.00Jan 15$31.50$35.00$33.25$38.30 07/29$33.25–$53.40$33.25--
$420.00Aug 20$61.00$66.00$63.50$78.50 08/04$63.50–$81.75$63.50--
$420.00Nov 19$70.50$75.00$72.75$86.46 07/02$72.75–$91.75$72.75--
$370.00Aug 21$24.50$27.50$26.00$50.05 08/07$26.00–$53.80$26.00--
$370.00Sep 18$31.50$34.30$32.90$40.50 08/07$32.90–$57.95$32.90--
$370.00Oct 16$37.60$41.10$39.35$45.00 07/31$39.35–$62.90$39.35--
$370.00Jan 15$55.60$59.80$57.70$57.70 06/18$57.70–$79.80$57.70--
$430.00Aug 21$0.00$1.50$0.75$3.11 08/07$0.75–$19.30$0.75121
$430.00Sep 18$3.50$6.00$4.75$10.50 08/07$4.75–$25.20$4.75121
$430.00Oct 16$9.00$13.30$11.15$16.40 08/07$11.15–$31.65$11.15--
$430.00Nov 20$20.10$23.80$21.95$36.05 07/16$21.95–$40.90$21.95--
$430.00Dec 18$24.00$27.60$25.80$36.60 08/03$25.80–$44.90$25.80--
$430.00Jan 15$27.50$31.20$29.35$38.50 07/23$29.35–$48.50$29.35--
$430.00Feb 19$35.10$39.40$37.25$47.15 08/03$37.25–$54.70$37.25--
$430.00May 21$47.00$51.50$49.25$71.02 07/15$49.25–$66.25$49.25--
$360.00Aug 21$34.10$38.00$36.05$42.20 08/07$34.55–$63.65$36.05--
$360.00Sep 18$39.50$42.20$40.85$58.60 07/28$40.85–$66.75$40.85--
$360.00Oct 16$44.90$48.30$46.60$58.20 07/23$46.60–$71.05$46.60--
$360.00Dec 18$58.00$62.80$60.40$80.12 07/02$60.40–$82.90$60.40--
$360.00Jan 15$61.60$65.80$63.70$81.21 07/27$63.70–$86.55$63.70--
$360.00Aug 20$89.00$94.00$91.50$104.00 08/07$90.50–$113.75$91.50--
$360.00Nov 19$98.00$103.00$100.50$110.12 07/27$99.50–$122.25$100.50--
$440.00Aug 21$0.00$1.15$0.57$4.15 08/05$0.57–$15.45$0.57346
$440.00Sep 18$1.85$6.10$3.97$11.90 08/06$3.97–$22.15$3.97--
$440.00Oct 16$6.60$10.90$8.75$13.50 08/07$8.75–$28.50$8.75--
$440.00Nov 20$17.10$20.60$18.85$27.00 07/31$18.85–$37.40$18.85--
$440.00Dec 18$21.00$24.50$22.75$36.80 08/04$22.75–$40.90$22.75--
$440.00Jan 15$24.10$27.80$25.95$37.00 08/06$25.95–$44.30$25.95--
$440.00May 21$43.20$47.70$45.45$68.00 07/13$45.45–$62.00$45.45--
$350.00Aug 21$44.10$47.90$46.00$69.50 08/04$42.35–$73.85$46.00--
$350.00Sep 18$48.00$51.20$49.60$46.80 07/28$48.05–$76.20$48.0016
$350.00Nov 20$61.00$65.00$63.00$56.10 07/28$62.35–$86.95$61.00--
$350.00Dec 18$64.50$69.50$67.00$79.34 08/03$66.55–$90.30$67.00--
$350.00Aug 20$94.50$99.50$97.00$108.00 08/07$96.00–$119.75$97.00--
$450.00Aug 21$0.05$0.45$0.25$1.55 08/07$0.25–$11.80$0.25655
$450.00Sep 18$0.45$4.90$2.68$10.12 08/07$2.68–$18.30$2.68--
$450.00Oct 16$4.60$8.90$6.75$11.30 07/29$6.75–$23.90$6.75--
$450.00Nov 20$14.30$18.00$16.15$32.30 06/29$16.15–$33.40$16.15--
$450.00Dec 18$18.10$21.50$19.80$25.50 07/29$19.80–$35.70$19.80--
$450.00Jan 15$21.00$24.70$22.85$28.00 08/07$22.85–$40.50$22.85--
$450.00May 21$39.70$44.20$41.95$55.09 07/02$41.95–$58.00$41.95--
$450.00Nov 19$59.00$64.00$61.50$63.46 07/30$61.50–$79.00$61.50--
$340.00Aug 21$54.00$57.90$55.95$75.00 08/04$50.85–$83.45$55.953
$460.00Aug 21$0.00$1.45$0.73$1.75 08/07$0.68–$9.70$0.73--
$460.00Sep 18$0.00$4.40$2.20$7.28 08/06$2.20–$14.95$2.20--
$460.00Oct 16$2.90$7.40$5.15$9.53 07/29$5.15–$21.40$5.15--
$460.00Dec 18$15.20$19.00$17.10$23.70 07/24$17.10–$32.85$17.10--
$460.00Jan 15$19.00$22.70$20.85$35.10 07/27$20.85–$36.55$20.85--
$460.00Feb 19$25.00$29.50$27.25$46.60 07/20$27.25–$42.80$27.25--
$460.00Nov 19$56.00$60.50$58.25$60.00 07/30$58.00–$74.75$58.25--
$330.00Aug 21$64.00$67.90$65.95$49.09 07/28$59.65–$93.40$64.00--
$330.00Sep 18$66.10$70.00$68.05$83.00 07/29$64.10–$95.25$68.05--
$330.00Oct 16$69.00$72.90$70.95$83.55 08/07$68.55–$97.35$70.95--
$330.00Dec 18$79.00$84.00$81.50$107.90 06/30$79.70–$106.25$81.50--
$330.00Jan 15$82.00$86.30$84.15$88.50 07/24$82.65–$109.25$84.15--
$470.00Aug 21$0.00$0.30$0.15$2.56 07/28$0.15–$7.05$0.15--
$470.00Oct 16$1.90$6.00$3.95$9.20 07/31$3.95–$17.90$3.95--
$470.00Dec 18$13.30$16.70$15.00$21.50 07/31$15.00–$30.70$15.00--
$320.00Aug 21$74.00$77.90$75.95$90.94 07/27$69.25–$103.35$75.95140
$480.00Aug 21$0.00$3.40$1.70$0.05 08/07$0.55–$5.90$0.05--
$480.00Sep 18$0.00$2.70$1.35$2.62 07/30$1.35–$10.15$1.35--
$480.00Oct 16$0.80$5.30$3.05$10.00 07/29$3.05–$15.30$3.05--
$480.00Jan 15$13.70$18.00$15.85$36.11 07/14$15.85–$30.90$15.85--
$480.00Feb 19$20.00$24.30$22.15$26.58 07/29$22.15–$37.05$22.15--
$490.00Aug 21$0.00$3.10$1.55$1.14 07/30$0.40–$4.65$1.14--
$490.00Sep 18$0.00$4.20$2.10$3.25 08/06$1.83–$8.30$2.10--
$490.00Oct 16$0.40$4.80$2.60$6.37 08/06$2.60–$12.60$2.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$7.00$10.20$8.60$10.60 08/07$2.40–$30.35$8.60--
$400.00Sep 18$16.00$19.90$17.95$18.67 08/07$9.80–$35.75$17.95--
$400.00Oct 16$21.50$24.50$23.00$31.84 07/27$15.25–$39.85$23.00--
$400.00Nov 20$32.50$36.00$34.25$49.60 06/17$25.40–$47.55$34.25--
$400.00Dec 18$35.50$38.90$37.20$36.70 06/30$28.20–$49.95$36.70--
$400.00Jan 15$38.10$40.70$39.40$52.70 07/24$30.85–$52.35$39.40--
$390.00Aug 21$2.00$4.40$3.20$7.10 08/07$1.53–$24.45$3.20365
$390.00Sep 18$11.00$14.50$12.75$13.82 08/07$6.80–$29.65$12.75--
$390.00Oct 16$16.50$20.60$18.55$19.12 08/07$11.95–$34.70$18.55--
$390.00Nov 20$27.50$30.20$28.85$29.05 08/07$21.20–$42.20$28.85--
$390.00Dec 18$30.50$33.40$31.95$45.37 06/22$24.20–$44.35$31.95--
$390.00Jan 15$33.00$36.80$34.90$46.90 07/24$26.80–$46.90$34.90--
$410.00Aug 21$14.00$17.90$15.95$12.60 08/07$5.80–$36.45$14.00--
$410.00Oct 16$27.50$31.40$29.45$24.10 08/05$19.35–$45.65$27.50--
$410.00Dec 18$41.00$44.40$42.70$45.70 07/31$32.85–$55.75$42.70--
$410.00Jan 15$43.60$47.10$45.35$41.40 08/04$35.45–$57.85$43.60--
$380.00Aug 21$0.00$5.00$2.50$3.14 08/07$0.83–$19.70$2.50--
$380.00Sep 18$7.00$10.80$8.90$9.45 08/07$4.85–$24.70$8.90--
$380.00Oct 16$12.50$15.80$14.15$23.20 07/27$9.15–$29.50$14.15--
$380.00Dec 18$25.50$29.20$27.35$24.20 08/04$21.00–$39.75$25.50--
$380.00Jan 15$28.00$32.10$30.05$31.20 07/28$23.25–$41.70$30.05--
$420.00Aug 21$23.30$26.50$24.90$20.00 08/07$9.80–$42.90$23.30--
$420.00Sep 18$29.00$32.70$30.85$39.05 07/27$17.95–$47.90$30.85--
$420.00Oct 16$34.00$37.80$35.90$31.50 08/06$23.75–$51.90$34.00--
$420.00Dec 18$47.00$50.60$48.80$47.70 08/03$37.70–$61.45$47.70--
$370.00Aug 21$0.00$2.45$1.23$2.09 08/07$0.75–$16.50$1.23157
$370.00Sep 18$4.00$6.70$5.35$6.65 08/07$3.35–$20.40$5.35--
$370.00Oct 16$9.00$12.40$10.70$11.97 08/07$7.05–$24.95$10.70--
$370.00Nov 20$18.50$21.90$20.20$24.60 07/29$15.05–$32.25$20.20--
$370.00May 21$37.50$41.60$39.55$36.27 07/09$33.00–$49.00$37.50--
$430.00Aug 21$32.60$36.40$34.50$42.00 07/30$15.25–$50.25$34.50--
$430.00Sep 18$36.50$40.40$38.45$46.40 07/27$22.90–$54.90$38.45--
$430.00Nov 20$50.50$54.00$52.25$68.50 06/17$39.50–$65.50$52.25--
$430.00Dec 18$53.00$56.90$54.95$49.30 08/04$42.65–$68.15$53.00--
$430.00Jan 15$55.50$59.40$57.45$54.50 08/06$45.50–$70.20$55.50--
$360.00Aug 21$0.00$1.40$0.70$0.60 08/07$0.63–$12.25$0.60--
$360.00Sep 18$2.05$4.40$3.23$6.32 08/03$2.58–$17.25$3.23236
$360.00Oct 16$6.00$10.40$8.20$9.35 08/04$5.25–$21.30$8.2011
$360.00Nov 20$15.00$17.90$16.45$21.90 07/29$12.25–$28.20$16.45--
$360.00Dec 18$17.50$21.30$19.40$21.65 06/30$14.60–$30.65$19.40--
$360.00Jan 15$20.00$23.70$21.85$22.25 07/10$17.35–$32.85$21.85--
$440.00Aug 21$42.40$46.30$44.35$51.90 07/30$21.50–$58.55$44.35--
$440.00Oct 16$48.90$52.50$50.70$69.09 07/28$34.50–$65.65$50.70--
$440.00Dec 18$60.00$63.40$61.70$53.10 07/10$48.30–$74.45$60.00--
$350.00Aug 21$0.00$0.40$0.20$0.75 08/07$0.20–$8.95$0.20--
$350.00Sep 18$1.40$3.00$2.20$8.10 07/29$1.53–$14.20$2.20--
$350.00Oct 16$3.80$8.30$6.05$7.03 08/07$3.80–$17.85$6.05--
$350.00Nov 20$11.50$15.30$13.40$21.50 07/21$10.15–$23.75$13.40--
$350.00Jan 15$16.50$20.20$18.35$23.80 07/21$14.60–$28.60$18.35--
$350.00Aug 20$35.00$40.00$37.50$35.47 07/01$32.00–$45.50$35.47--
$450.00Aug 21$52.40$56.20$54.30$52.23 07/28$29.15–$66.75$52.40--
$450.00Dec 18$67.00$70.80$68.90$58.50 07/10$54.25–$81.70$67.00--
$450.00Jan 15$69.00$73.00$71.00$68.80 08/07$57.00–$83.75$69.00--
$340.00Aug 21$0.00$3.40$1.70$0.70 08/07$0.43–$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$2.00$6.60$4.30$5.15 08/06$3.00–$14.60$4.30--
$340.00Nov 20$9.00$12.20$10.60$21.80 06/26$8.00–$21.00$10.60--
$460.00Aug 21$62.40$66.20$64.30$54.90 07/29$37.70–$75.65$62.40--
$460.00Nov 19$99.50$104.50$102.00$108.00 07/30$90.50–$111.50$102.00--
$330.00Aug 21$0.00$0.20$0.10$0.20 08/07$0.10–$5.75$0.10--
$330.00Oct 16$1.00$4.90$2.95$7.31 07/15$2.15–$12.25$2.95--
$330.00Jan 15$10.50$14.60$12.55$13.70 08/07$10.35–$21.55$12.55--
$470.00Aug 21$72.60$76.20$74.40$62.75 08/07$47.40–$84.65$72.60--
$470.00Nov 20$80.00$84.00$82.00$79.10 08/07$64.20–$94.45$80.00--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$4.40$0.18--
$320.00Oct 16$0.05$4.60$2.32$3.50 08/03$1.95–$9.90$2.32--
$320.00Jan 15$8.50$12.10$10.30$13.00 07/15$8.70–$18.95$10.30--
$320.00Feb 19$12.50$16.70$14.60$18.70 06/29$12.40–$22.50$14.60--
$480.00Aug 21$82.40$86.20$84.30$70.00 08/07$57.10–$93.75$82.40--
$480.00Sep 18$82.60$86.50$84.55$85.40 07/16$59.50–$96.00$84.55--
$480.00Oct 16$83.50$87.40$85.45$70.10 07/10$63.20–$98.05$83.50--
$480.00Jan 15$92.00$95.60$93.80$105.10 06/23$76.70–$106.35$93.80--
$310.00Aug 21$0.00$1.20$0.60$0.40 07/29$0.60–$3.25$0.40255
$310.00Dec 18$5.00$8.90$6.95$11.70 07/30$5.45–$14.80$6.95--
$490.00Aug 21$92.40$96.20$94.30$112.40 07/28$67.05–$103.20$94.30--
$490.00Sep 18$92.00$97.00$94.50$88.20 07/28$68.50–$104.80$92.00--
$490.00Oct 16$93.00$96.90$94.95$117.50 07/28$71.40–$106.70$94.95--
$490.00Jan 15$100.00$103.90$101.95$112.80 06/23$83.75–$114.05$101.95--
$300.00Aug 21$0.00$0.80$0.40$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.25$3.90$2.08$3.00 07/29$1.90–$6.15$2.08--
$300.00Nov 20$2.00$6.00$4.00$7.60 07/30$3.28–$10.60$4.00--
$300.00Dec 18$3.50$7.30$5.40$9.60 07/16$4.70–$12.30$5.40--
$300.00May 21$13.50$17.70$15.60$24.51 06/18$13.40–$22.50$15.60--
$300.00Aug 20$18.00$23.00$20.50$20.67 07/01$18.00–$27.00$20.50--
$500.00Aug 21$102.40$106.20$104.30$98.30 07/31$77.05–$112.95$102.40--
$500.00Oct 16$102.70$106.50$104.60$127.10 07/28$80.20–$115.70$104.60--
$290.00Aug 21$0.00$0.95$0.48$0.05 08/07$0.20–$2.45$0.05--
$290.00Sep 18$0.00$3.90$1.95$3.50 07/23$1.80–$3.33$1.95--
$290.00Oct 16$0.00$4.00$2.00$2.12 07/28$1.02–$5.20$2.00--
$290.00Nov 20$1.00$5.00$3.00$5.10 07/14$2.55–$8.80$3.00--
$290.00Dec 18$2.50$6.20$4.35$8.60 07/20$3.70–$10.75$4.35--
$290.00Feb 19$6.50$10.30$8.40$11.80 07/16$7.35–$14.30$8.40--
$510.00Aug 21$112.40$116.20$114.30$135.00 07/28$86.95–$122.95$114.30--
$510.00Sep 18$112.00$116.90$114.45$114.00 08/03$87.35–$123.60$114.00--
$280.00Aug 21$0.00$3.60$1.80$0.35 07/28$1.05–$2.50$0.35--
$280.00Dec 18$1.50$5.30$3.40--$3.40–$3.40—$1.5015
$520.00Aug 21$122.40$126.20$124.30$124.50 08/03$96.95–$132.95$124.30--
$520.00Sep 18$122.00$126.90$124.45$153.20 07/28$97.30–$133.00$124.45--
$520.00Oct 16$122.00$127.00$124.50$146.60 07/28$98.45–$134.00$124.50--
$520.00Nov 20$123.80$128.00$125.90$135.30 06/12$102.95–$136.65$125.90--

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 386
Total Puts 95
Put/Call Ratio 0.25
Net Difference 291

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,233
Total Puts 2,677
Average Put/Call Ratio 1.80
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