Tour v509
FFIV
F5 INC
$393.62 -0.49%
$395.10 (+0.38%)🌙
as of 08/18 06:30 PM
(8/17 18:29) ◀
|
Tuesday, August 18, 2026 (6:30pm)
January 2026
|
▶ (8/19 18:29)
◀ 8/18 18:30 ▶

Option Volume

Detail
ℹ
Current (08/18) 880
Calls: 778 (88%)
Puts: 102 (12%)
Prior (08/17) 481
Calls: 386 (80%)
Puts: 95 (20%)
Current vs Prior +82.95%
Calls: +101.55% (Calls)
Puts: +7.37% (Puts)
Prior 7-Day Total 5,268
Calls: 2,546 (48%)
Puts: 2,722 (52%)
Prior 7-Day Average 752
Calls: 363 (48%)
Puts: 388 (52%)
Current vs Prior 7-Day Avg +16.93%
Calls: +113.90%
Puts: -73.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.35M
Calls: $1.30M (96%)
Puts: $54.0K (4%)
Prior (08/17) $650.0K
Calls: $623.4K (96%)
Puts: $26.5K (4%)
Current vs Prior +108.22%
Calls: +108.43%
Puts: +103.24%
Prior 7-Day Total $12.48M
Calls: $5.59M (45%)
Puts: $6.89M (55%)
Prior 7-Day Average $1.78M
Calls: $798.4K (45%)
Puts: $984.0K (55%)
Current vs Prior 7-Day Avg -24.07%
Calls: +62.75%
Puts: -94.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.13
Prior (08/17) 0.25
Current vs Prior -46.73%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg -92.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 2,938
Calls: 1,755 (60%)
Puts: 1,183 (40%)
Prior (08/17) 3,289
Calls: 2,250 (68%)
Puts: 1,039 (32%)
Current vs Prior -10.67%
Prior 7-Day Total 15,970
Calls: 9,485 (59%)
Puts: 6,485 (41%)
Prior 7-Day Average 2,281
Calls: 1,355 (59%)
Puts: 926 (41%)
Current vs Prior 7-Day Avg +28.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.52% | 9.63%4.52% | 9.63%
Prior 4.58% | 9.56%4.58% | 9.56%
Current vs Prior -1.18% | +0.75%-1.18% | +0.75%
Prior 7-Day Avg 6.09% | 10.54%6.09% | 10.54%
Current vs 7-Day Avg -25.79% | -8.68%-25.79% | -8.68%
Prior 7-Day Eod 4.58% | 9.56%4.58% | 9.56%
Current vs 7-Day Eod -1.18% | +0.75%-1.18% | +0.75%
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 ($1.30M) vs puts ($54.0K). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (778 calls vs 102 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.1%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2172.3075.80$74.054.7%10.99137
$340.00Aug 2152.5055.80$54.156.1%10.964
$350.00Aug 2142.5045.80$44.157.5%20.995
$360.00Aug 2132.5035.90$34.209.9%10.9523
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 0.80, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2142.5045.80$44.157.5%20.995
$320.00Aug 2172.3075.80$74.054.7%10.99137
$340.00Aug 2152.5055.80$54.156.1%10.964
$360.00Aug 2132.5035.90$34.209.9%10.9523
$390.00Aug 216.5010.30$8.4045.2%20.6234
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1830.0033.30$31.6510.4%10.7284
$400.00Aug 218.3010.50$9.4023.4%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 746, top 614)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.000.85$0.43197.7%6140.04566
$390.00Sep 1817.3020.70$19.0017.9%110.56--
$400.00Sep 1812.0016.10$14.0529.2%100.47--
$400.00Aug 213.004.50$3.7540.0%50.36250
$410.00Aug 210.154.10$2.13185.4%30.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.704.20$2.45142.9%490.2222
$370.00Aug 210.001.95$0.98199.0%160.10172
$390.00Aug 212.056.10$4.0799.5%110.38359
$350.00Aug 210.000.10$0.05200.0%20.01--
$360.00Aug 210.001.00$0.50200.0%20.05--

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 21.9%, max 22.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1842.5%34.5%22.9%1334
$400.00Aug 21Sep 1843.9%36.7%19.8%15250
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1842.5%34.5%22.9%12359

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 5.17, avg 7.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$460.00Sep 18$2.68$27.32$2.6822%10.19$432.68
$400.00$410.00Aug 21$1.62$8.38$1.6236%5.17$401.62
$420.00$430.00Sep 18$1.97$8.03$1.9728%4.08$421.97
$410.00$420.00Aug 21$0.98$9.02$0.9821%9.20$410.98
$420.00$440.00Aug 21$0.72$19.28$0.7212%26.78$420.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Aug 21$1.62$8.38$1.6238%5.17$388.38
$420.00$390.00Sep 18$17.85$12.15$17.8572%0.68$402.15
$370.00$360.00Aug 21$0.48$9.52$0.4810%19.83$369.52
$400.00$390.00Aug 21$5.33$4.67$5.3364%0.88$394.67
$380.00$370.00Aug 21$1.47$8.53$1.4722%5.80$378.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.59, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$420.00Sep 18$7.20$7.20$12.8054%0.56$407.20
$420.00$440.00Aug 21$0.72$0.72$19.2888%0.04$420.72
$410.00$420.00Aug 21$0.98$0.98$9.0279%0.11$410.98
$420.00$430.00Sep 18$1.97$1.97$8.0372%0.25$421.97
$400.00$410.00Aug 21$1.62$1.62$8.3864%0.19$401.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$370.00Sep 18$7.45$7.45$12.5556%0.59$382.55
$370.00$350.00Sep 18$3.67$3.67$16.3375%0.22$366.33
$350.00$340.00Sep 18$1.48$1.48$8.5288%0.17$348.52
$360.00$350.00Aug 21$0.45$0.45$9.5595%0.05$359.55
$380.00$370.00Aug 21$1.47$1.47$8.5378%0.17$378.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $10.21, cheapest $9.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Sep 18$10.6042.5%34.5%
$400.00Aug 21Sep 18$10.3043.9%36.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Sep 18$9.7342.5%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.17% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$8.40$4.07$12.47$377.53$402.473.17%
$400.00Aug 21$3.75$9.40$13.15$386.85$413.153.34%
$390.00Sep 18$19.00$13.80$32.80$357.20$422.808.33%
$360.00Aug 21$34.20$0.50$34.70$325.30$394.708.82%
$420.00Sep 18$6.85$31.65$38.50$381.50$458.509.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.42% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$360.00Aug 21$1.15$0.50$1.65$358.35$421.65
$420.00$370.00Aug 21$1.15$0.98$2.13$367.87$422.13
$410.00$360.00Aug 21$2.13$0.50$2.63$357.37$412.63
$410.00$370.00Aug 21$2.13$0.98$3.11$366.89$413.11
$460.00$340.00Sep 18$2.20$1.20$3.40$336.60$463.40
$420.00$380.00Aug 21$1.15$2.45$3.60$376.40$423.60
$410.00$380.00Aug 21$2.13$2.45$4.58$375.42$414.58
$460.00$350.00Sep 18$2.20$2.68$4.88$345.12$464.88
$400.00$360.00Aug 21$3.75$0.50$4.25$355.75$404.25
$400.00$370.00Aug 21$3.75$0.98$4.73$365.27$404.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.53, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350420/430Sep 18$3.45$6.5559%0.53$346.55$423.45
350/360410/420Aug 21$1.43$8.5774%0.17$358.57$411.43
360/370410/420Aug 21$1.46$8.5469%0.17$368.54$411.46
370/380410/420Aug 21$2.45$7.5557%0.32$377.55$412.45
350/360420/440Aug 21$1.17$18.8383%0.06$358.83$421.17
360/370420/440Aug 21$1.20$18.8078%0.06$368.80$421.20
370/380420/440Aug 21$2.19$17.8166%0.12$377.81$422.19
350/370420/430Sep 18$5.64$14.3646%0.39$364.36$425.64
340/350430/460Sep 18$4.16$25.8466%0.16$345.84$434.16
350/370430/460Sep 18$6.35$23.6553%0.27$363.65$436.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Aug 21$0.64$9.3625%14.62
$390.00$400.00$410.00Aug 21$3.03$6.9741%2.30
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$0.15$9.8528%65.67
$350.00$370.00$390.00Sep 18$3.78$16.2232%4.29
$360.00$370.00$380.00Aug 21$0.99$9.0117%9.10
$380.00$390.00$400.00Aug 21$3.71$6.2942%1.70
$340.00$350.00$360.00Aug 21$1.00$9.001%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.51, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Aug 21-$0.51$9.49
$410.00$420.001:2Aug 21-$0.17$9.83
$420.00$430.001:2Sep 18-$2.91$7.09
$390.00$400.001:2Sep 18-$9.10$0.90
$360.00$390.001:2Aug 21$17.40$12.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Aug 21-$0.83$9.17
$370.00$360.001:2Aug 21-$0.02$9.98
$350.00$340.001:2Aug 21-$1.15$8.85
$420.00$390.001:2Sep 18$4.05$25.95
$390.00$370.001:2Sep 18$1.10$18.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.05%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$12.000.471.6%3.05%4.67%10--
$420.00Sep 18$5.000.286.7%1.27%7.97%1151
$430.00Sep 18$2.650.229.2%0.67%9.92%1122
$460.00Sep 18$0.200.1016.9%0.05%16.91%313
$400.00Aug 21$3.000.361.6%0.76%2.38%5250
$410.00Aug 21$0.150.214.2%0.04%4.20%3--

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, 196 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 $72.30/$75.80) — try a limit near $74.05. Also watch the $390.00 11-19 call last traded $87.56 on 07/30 (now $82.00/$86.50) — try a limit near $84.25; the $340.00 08-21 call last traded $75.00 on 08/04 (now $52.50/$55.80) — try a limit near $54.15. Most tradeable put: the $440.00 10-16 put last traded $69.09 on 07/28 (now $49.70/$52.90) — try a limit near $51.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$6.50$10.30$8.40$25.05 08/06$8.40–$39.50$8.4034
$390.00Sep 18$17.30$20.70$19.00$30.40 07/24$19.00–$45.80$19.00--
$390.00Oct 16$24.00$27.50$25.75$35.85 07/24$25.75–$51.10$25.75--
$390.00Jan 15$43.80$47.80$45.80$54.80 07/23$45.80–$67.80$45.80--
$390.00Nov 19$82.00$86.50$84.25$87.56 07/30$84.25–$106.00$84.254
$400.00Aug 21$3.00$4.50$3.75$13.50 08/07$3.75–$32.95$3.75250
$400.00Sep 18$12.00$16.10$14.05$32.80 08/04$14.05–$40.00$14.05--
$400.00Oct 16$19.40$22.70$21.05$28.55 08/07$21.05–$45.90$21.05--
$400.00Nov 20$31.00$35.20$33.10$64.60 07/10$33.10–$55.80$33.10--
$400.00Dec 18$35.30$39.50$37.40$47.00 07/28$37.40–$58.60$37.40--
$400.00Jan 15$39.10$43.40$41.25$59.43 07/27$41.25–$62.60$41.25--
$400.00Feb 19$46.00$50.80$48.40$63.57 07/16$48.40–$68.60$48.40--
$400.00Nov 19$77.50$82.00$79.75$90.00 07/17$79.75–$101.25$79.75--
$380.00Aug 21$14.00$17.60$15.80$24.90 08/07$15.80–$45.00$15.80--
$380.00Sep 18$23.00$25.90$24.45$42.91 08/06$24.45–$50.90$24.45--
$380.00Oct 16$29.50$33.00$31.25$40.92 07/24$31.25–$56.70$31.25--
$380.00Nov 20$41.10$45.20$43.15$76.90 07/10$43.15–$65.70$43.15--
$380.00Dec 18$45.30$49.50$47.40$58.64 08/07$47.40–$69.40$47.40--
$380.00Jan 15$49.30$52.90$51.10$57.62 08/07$51.10–$73.00$51.10--
$380.00May 21$67.90$72.00$69.95$94.00 07/07$69.95–$92.05$69.95--
$380.00Nov 19$87.00$91.00$89.00--$89.00–$90.25$87.0013
$410.00Aug 21$0.15$4.10$2.13$7.52 08/07$2.13–$28.30$2.13--
$410.00Sep 18$8.00$12.30$10.15$17.15 08/07$10.15–$35.10$10.15--
$410.00Oct 16$14.60$18.70$16.65$23.70 08/07$16.65–$40.90$16.65167
$410.00Nov 20$27.10$31.10$29.10$45.76 07/27$29.10–$50.10$29.10--
$410.00Jan 15$35.50$38.90$37.20$52.40 08/05$37.20–$57.95$37.20--
$410.00Nov 19$73.00$78.00$75.50$95.00 06/29$75.50–$96.25$75.50--
$370.00Aug 21$23.20$26.30$24.75$50.05 08/07$24.75–$53.80$24.75--
$370.00Sep 18$30.00$33.60$31.80$40.50 08/07$31.80–$57.95$31.80--
$370.00Oct 16$36.00$39.70$37.85$45.00 07/31$37.85–$62.90$37.85--
$370.00Jan 15$54.80$58.50$56.65$57.70 06/18$56.65–$79.80$56.65--
$420.00Aug 21$0.00$2.30$1.15$5.10 08/07$1.15–$24.45$1.15124
$420.00Sep 18$5.00$8.70$6.85$13.50 08/07$6.85–$30.30$6.85151
$420.00Oct 16$11.60$14.80$13.20$26.10 08/06$13.20–$36.60$13.20--
$420.00Nov 20$23.00$27.20$25.10$31.55 08/07$25.10–$46.30$25.10--
$420.00Dec 18$27.00$31.40$29.20$38.10 07/31$29.20–$49.60$29.20--
$420.00Jan 15$30.50$34.90$32.70$38.30 07/29$32.70–$53.40$32.70--
$420.00Aug 20$59.50$64.50$62.00$78.50 08/04$62.00–$81.75$62.00--
$420.00Nov 19$69.00$73.50$71.25$86.46 07/02$71.25–$91.75$71.25--
$360.00Aug 21$32.50$35.90$34.20$42.20 08/07$34.20–$63.65$34.2023
$360.00Sep 18$37.50$41.40$39.45$58.60 07/28$39.45–$66.75$39.45--
$360.00Oct 16$42.70$47.00$44.85$58.20 07/23$44.85–$71.05$44.85--
$360.00Dec 18$57.20$61.00$59.10$80.12 07/02$59.10–$82.90$59.10--
$360.00Jan 15$60.90$64.50$62.70$81.21 07/27$62.70–$86.55$62.70--
$360.00Aug 20$87.50$92.50$90.00$104.00 08/07$90.00–$113.75$90.00--
$360.00Nov 19$97.00$101.00$99.00$110.12 07/27$99.00–$122.25$99.00--
$430.00Aug 21$0.00$1.20$0.60$3.11 08/07$0.60–$19.30$0.60--
$430.00Sep 18$2.65$7.10$4.88$10.50 08/07$4.75–$25.20$4.88122
$430.00Oct 16$8.10$12.70$10.40$16.40 08/07$10.40–$31.65$10.4092
$430.00Nov 20$19.50$23.70$21.60$36.05 07/16$21.60–$40.90$21.60--
$430.00Dec 18$23.80$27.80$25.80$36.60 08/03$25.80–$44.90$25.80--
$430.00Jan 15$26.80$31.00$28.90$38.50 07/23$28.90–$48.50$28.90--
$430.00Feb 19$34.00$38.20$36.10$47.15 08/03$36.10–$54.70$36.10--
$430.00May 21$45.60$50.20$47.90$71.02 07/15$47.90–$66.25$47.90--
$350.00Aug 21$42.50$45.80$44.15$69.50 08/04$42.35–$73.85$44.155
$350.00Sep 18$46.00$49.10$47.55$46.80 07/28$47.55–$76.20$46.80--
$350.00Nov 20$60.00$63.30$61.65$56.10 07/28$61.65–$86.95$60.00--
$350.00Dec 18$63.70$67.50$65.60$79.34 08/03$65.60–$90.30$65.60--
$350.00Aug 20$93.00$98.00$95.50$108.00 08/07$95.50–$119.75$95.50--
$440.00Aug 21$0.00$0.85$0.43$4.15 08/05$0.43–$15.45$0.43566
$440.00Sep 18$1.20$5.50$3.35$11.90 08/06$3.35–$22.15$3.35--
$440.00Oct 16$5.70$9.50$7.60$13.50 08/07$7.60–$28.50$7.60--
$440.00Nov 20$16.50$20.70$18.60$27.00 07/31$18.60–$37.40$18.60--
$440.00Dec 18$20.20$24.50$22.35$36.80 08/04$22.35–$40.90$22.35--
$440.00Jan 15$23.50$27.80$25.65$37.00 08/06$25.65–$44.30$25.65--
$440.00May 21$42.00$46.50$44.25$68.00 07/13$44.25–$62.00$44.25--
$340.00Aug 21$52.50$55.80$54.15$75.00 08/04$50.85–$83.45$54.154
$340.00Nov 19$107.50$112.00$109.75--$109.75–$109.75—$107.501
$450.00Aug 21$0.00$3.40$1.70$1.55 08/07$0.25–$11.80$1.55--
$450.00Sep 18$0.05$4.60$2.32$10.12 08/07$2.32–$18.30$2.32--
$450.00Oct 16$4.60$8.20$6.40$11.30 07/29$6.40–$23.90$6.40--
$450.00Nov 20$13.50$18.00$15.75$32.30 06/29$15.75–$33.40$15.75--
$450.00Dec 18$17.20$21.70$19.45$25.50 07/29$19.45–$35.70$19.45--
$450.00Jan 15$20.40$24.80$22.60$28.00 08/07$22.60–$40.50$22.60--
$450.00May 21$38.50$43.00$40.75$55.09 07/02$40.75–$58.00$40.75--
$450.00Nov 19$58.00$62.50$60.25$63.46 07/30$60.25–$79.00$60.25--
$330.00Aug 21$62.50$65.80$64.15$49.09 07/28$59.65–$93.40$62.50--
$330.00Sep 18$64.60$68.00$66.30$83.00 07/29$64.10–$95.25$66.30--
$330.00Oct 16$67.30$71.00$69.15$83.55 08/07$68.55–$97.35$69.15--
$330.00Dec 18$77.70$81.80$79.75$107.90 06/30$79.70–$106.25$79.75--
$330.00Jan 15$81.50$85.00$83.25$88.50 07/24$82.65–$109.25$83.25--
$460.00Aug 21$0.00$3.40$1.70$1.75 08/07$0.68–$9.70$1.70--
$460.00Sep 18$0.20$4.20$2.20$7.28 08/06$2.20–$14.95$2.2013
$460.00Oct 16$2.70$6.80$4.75$9.53 07/29$4.75–$21.40$4.75--
$460.00Dec 18$15.40$18.60$17.00$23.70 07/24$17.00–$32.85$17.00--
$460.00Jan 15$17.50$22.00$19.75$35.10 07/27$19.75–$36.55$19.75--
$460.00Feb 19$24.00$28.50$26.25$46.60 07/20$26.25–$42.80$26.25--
$460.00Nov 19$54.50$59.50$57.00$60.00 07/30$57.00–$74.75$57.00--
$320.00Aug 21$72.30$75.80$74.05$90.94 07/27$69.25–$103.35$74.05137
$470.00Aug 21$0.00$2.50$1.25$2.56 07/28$0.15–$6.75$1.25--
$470.00Oct 16$1.20$5.70$3.45$9.20 07/31$3.45–$17.90$3.45--
$470.00Dec 18$13.20$17.00$15.10$21.50 07/31$15.00–$30.70$15.10--
$480.00Aug 21$0.00$3.40$1.70$0.05 08/07$0.55–$5.90$0.05--
$480.00Sep 18$0.10$2.60$1.35$2.62 07/30$1.35–$10.15$1.35--
$480.00Oct 16$0.60$4.90$2.75$10.00 07/29$2.75–$15.30$2.756
$480.00Jan 15$13.70$17.00$15.35$36.11 07/14$15.35–$30.90$15.35--
$480.00Feb 19$19.00$23.30$21.15$26.58 07/29$21.15–$37.05$21.15--
$300.00Aug 21$92.30$95.80$94.05--$94.05–$94.05—$92.3032
$490.00Aug 21$0.00$3.60$1.80$1.14 07/30$0.40–$4.65$1.14--
$490.00Sep 18$0.00$1.85$0.93$3.25 08/06$0.93–$8.30$0.933
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$2.05$6.10$4.07$7.10 08/07$1.53–$24.45$4.07359
$390.00Sep 18$12.00$15.60$13.80$13.82 08/07$6.80–$29.65$13.80--
$390.00Oct 16$17.50$21.00$19.25$19.12 08/07$11.95–$34.70$19.12--
$390.00Nov 20$28.00$31.90$29.95$29.05 08/07$21.20–$42.20$29.05--
$390.00Dec 18$31.00$34.70$32.85$45.37 06/22$24.20–$44.35$32.85--
$390.00Jan 15$33.50$38.00$35.75$46.90 07/24$26.80–$46.90$35.75--
$400.00Aug 21$8.30$10.50$9.40$10.60 08/07$2.40–$30.35$9.40--
$400.00Sep 18$17.00$20.80$18.90$18.67 08/07$9.80–$35.75$18.67--
$400.00Oct 16$22.50$26.40$24.45$31.84 07/27$15.25–$39.85$24.459
$400.00Nov 20$33.00$37.20$35.10$49.60 06/17$25.40–$47.55$35.10--
$400.00Dec 18$36.20$40.30$38.25$36.70 06/30$28.20–$49.95$36.70--
$400.00Jan 15$38.60$43.00$40.80$52.70 07/24$30.85–$52.35$40.80--
$380.00Aug 21$0.70$4.20$2.45$3.14 08/07$0.83–$19.70$2.4522
$380.00Sep 18$7.50$10.90$9.20$9.45 08/07$4.85–$24.70$9.20--
$380.00Oct 16$13.00$16.60$14.80$23.20 07/27$9.15–$29.50$14.80--
$380.00Dec 18$26.20$30.50$28.35$24.20 08/04$21.00–$39.75$26.20--
$380.00Jan 15$28.70$33.20$30.95$31.20 07/28$23.25–$41.70$30.95--
$410.00Aug 21$16.30$18.20$17.25$12.60 08/07$5.80–$36.45$16.30--
$410.00Oct 16$28.50$31.80$30.15$24.10 08/05$19.35–$45.65$28.50--
$410.00Dec 18$42.00$45.20$43.60$45.70 07/31$32.85–$55.75$43.60--
$410.00Jan 15$44.10$48.50$46.30$41.40 08/04$35.45–$57.85$44.10--
$370.00Aug 21$0.00$1.95$0.98$2.09 08/07$0.75–$16.50$0.98172
$370.00Sep 18$4.50$8.20$6.35$6.65 08/07$3.35–$20.40$6.35186
$370.00Oct 16$9.00$13.20$11.10$11.97 08/07$7.05–$24.95$11.10--
$370.00Nov 20$19.00$23.10$21.05$24.60 07/29$15.05–$32.25$21.05--
$370.00May 21$37.50$42.40$39.95$36.27 07/09$33.00–$49.00$37.50--
$420.00Aug 21$24.70$28.00$26.35$20.00 08/07$9.80–$42.90$24.70--
$420.00Sep 18$30.00$33.30$31.65$39.05 07/27$17.95–$47.90$31.6584
$420.00Oct 16$35.00$38.90$36.95$31.50 08/06$23.75–$51.90$35.00--
$420.00Dec 18$48.00$51.80$49.90$47.70 08/03$37.70–$61.45$48.00--
$360.00Aug 21$0.00$1.00$0.50$0.60 08/07$0.50–$12.25$0.50--
$360.00Sep 18$2.00$6.00$4.00$6.32 08/03$2.58–$17.25$4.00--
$360.00Oct 16$6.30$10.40$8.35$9.35 08/04$5.25–$21.30$8.35--
$360.00Nov 20$15.50$18.70$17.10$21.90 07/29$12.25–$28.20$17.10--
$360.00Dec 18$18.30$21.70$20.00$21.65 06/30$14.60–$30.65$20.00--
$360.00Jan 15$20.50$25.00$22.75$22.25 07/10$17.35–$32.85$22.25--
$430.00Aug 21$34.60$38.00$36.30$42.00 07/30$15.25–$50.25$36.30--
$430.00Sep 18$38.00$41.20$39.60$46.40 07/27$22.90–$54.90$39.60--
$430.00Nov 20$51.60$55.30$53.45$68.50 06/17$39.50–$65.50$53.45--
$430.00Dec 18$54.50$58.20$56.35$49.30 08/04$42.65–$68.15$54.50--
$430.00Jan 15$56.50$60.60$58.55$54.50 08/06$45.50–$70.20$56.50--
$350.00Aug 21$0.00$0.10$0.05$0.75 08/07$0.05–$8.95$0.05--
$350.00Sep 18$0.55$4.80$2.68$8.10 07/29$1.53–$14.20$2.68--
$350.00Oct 16$4.00$8.00$6.00$7.03 08/07$3.80–$17.85$6.00--
$350.00Nov 20$12.20$15.60$13.90$21.50 07/21$10.15–$23.75$13.90--
$350.00Jan 15$16.90$21.50$19.20$23.80 07/21$14.60–$28.60$19.20--
$350.00Aug 20$35.00$40.00$37.50$35.47 07/01$32.00–$45.50$35.47--
$440.00Aug 21$44.50$47.90$46.20$51.90 07/30$21.50–$58.55$46.20--
$440.00Oct 16$49.70$52.90$51.30$69.09 07/28$34.50–$65.65$51.3084
$440.00Dec 18$61.00$64.80$62.90$53.10 07/10$48.30–$74.45$61.00--
$340.00Aug 21$0.00$1.20$0.60$0.70 08/07$0.43–$6.75$0.60160
$340.00Sep 18$0.05$2.35$1.20$1.50 08/04$1.20–$11.05$1.20--
$340.00Oct 16$2.10$7.00$4.55$5.15 08/06$3.00–$14.60$4.55--
$340.00Nov 20$9.60$13.00$11.30$21.80 06/26$8.00–$21.00$11.30--
$450.00Aug 21$54.40$57.90$56.15$52.23 07/28$29.15–$66.75$54.40--
$450.00Dec 18$68.50$72.20$70.35$58.50 07/10$54.25–$81.70$68.50--
$450.00Jan 15$70.50$73.30$71.90$68.80 08/07$57.00–$83.75$70.50--
$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$11.30$15.40$13.35$13.70 08/07$10.35–$21.55$13.355
$460.00Aug 21$64.40$67.90$66.15$54.90 07/29$37.70–$75.65$64.40--
$460.00Nov 19$100.50$105.00$102.75$108.00 07/30$90.50–$111.50$102.75--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$4.40$0.18--
$320.00Oct 16$0.20$4.80$2.50$3.50 08/03$1.95–$9.90$2.50--
$320.00Jan 15$8.90$13.10$11.00$13.00 07/15$8.70–$18.95$11.00--
$320.00Feb 19$13.00$17.20$15.10$18.70 06/29$12.40–$22.50$15.10--
$470.00Aug 21$74.20$77.90$76.05$62.75 08/07$47.40–$84.65$74.20--
$470.00Nov 20$81.50$85.20$83.35$79.10 08/07$64.20–$94.45$81.50--
$310.00Aug 21$0.00$3.00$1.50$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$5.60$9.30$7.45$11.70 07/30$5.45–$14.80$7.45--
$480.00Aug 21$84.40$87.90$86.15$70.00 08/07$57.10–$93.75$84.40--
$480.00Sep 18$84.50$88.00$86.25$85.40 07/16$59.50–$96.00$85.40--
$480.00Oct 16$85.30$88.90$87.10$70.10 07/10$63.20–$98.05$85.30--
$480.00Jan 15$93.00$97.10$95.05$105.10 06/23$76.70–$106.35$95.05--
$300.00Aug 21$0.00$0.50$0.25$0.15 08/06$0.25–$2.65$0.15--
$300.00Oct 16$0.25$2.25$1.25$3.00 07/29$1.25–$6.15$1.25--
$300.00Nov 20$2.55$5.60$4.07$7.60 07/30$3.28–$10.60$4.07--
$300.00Dec 18$3.70$8.10$5.90$9.60 07/16$4.70–$12.30$5.90--
$300.00May 21$13.60$18.30$15.95$24.51 06/18$13.40–$22.50$15.95--
$300.00Aug 20$18.00$23.00$20.50$20.67 07/01$18.00–$27.00$20.50--
$490.00Aug 21$94.20$98.30$96.25$112.40 07/28$67.05–$103.20$96.25--
$490.00Sep 18$94.40$98.10$96.25$88.20 07/28$68.50–$104.80$94.40--
$490.00Oct 16$94.80$98.30$96.55$117.50 07/28$71.40–$106.70$96.55--
$490.00Jan 15$101.50$105.20$103.35$112.80 06/23$83.75–$114.05$103.35--
$290.00Aug 21$0.00$0.40$0.20$0.05 08/07$0.20–$2.45$0.05102
$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$1.30$4.70$3.00$5.10 07/14$2.55–$8.80$3.00--
$290.00Dec 18$2.75$5.90$4.33$8.60 07/20$3.70–$10.75$4.33--
$290.00Feb 19$6.70$10.80$8.75$11.80 07/16$7.35–$14.30$8.75--
$500.00Aug 21$104.20$107.90$106.05$98.30 07/31$77.05–$112.95$104.20--
$500.00Oct 16$104.40$108.50$106.45$127.10 07/28$80.20–$115.70$106.45--
$280.00Aug 21$0.00$3.40$1.70$0.35 07/28$1.05–$2.50$0.35--
$510.00Aug 21$114.20$118.30$116.25$135.00 07/28$86.95–$122.95$116.25--
$510.00Sep 18$114.20$118.50$116.35$114.00 08/03$87.35–$123.60$114.20--
$520.00Aug 21$124.20$128.30$126.25$124.50 08/03$96.95–$132.95$124.50--
$520.00Sep 18$124.20$128.50$126.35$153.20 07/28$97.30–$133.00$126.35--
$520.00Oct 16$124.20$128.50$126.35$146.60 07/28$98.45–$134.00$126.35--
$520.00Nov 20$126.00$129.70$127.85$135.30 06/12$102.95–$136.65$127.85--

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 778
Total Puts 102
Put/Call Ratio 0.13
Net Difference 676

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,546
Total Puts 2,722
Average Put/Call Ratio 1.74
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