Tour v526
FFIV
F5 INC
$382.63 -2.79%
$388.25 (+1.47%)🌙
as of 08/19 06:29 PM
(8/18 18:30) ◀
|
Wednesday, August 19, 2026 (6:29pm)
January 2026
|
▶ (8/20 18:30)
◀ 8/19 18:29 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,148
Calls: 853 (74%)
Puts: 295 (26%)
Prior (08/18) 880
Calls: 778 (88%)
Puts: 102 (12%)
Current vs Prior +30.45%
Calls: +9.64% (Calls)
Puts: +189.22% (Puts)
Prior 7-Day Total 5,773
Calls: 3,140 (54%)
Puts: 2,633 (46%)
Prior 7-Day Average 824
Calls: 448 (54%)
Puts: 376 (46%)
Current vs Prior 7-Day Avg +39.20%
Calls: +90.16%
Puts: -21.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.26M
Calls: $897.6K (71%)
Puts: $367.0K (29%)
Prior (08/18) $1.35M
Calls: $1.30M (96%)
Puts: $54.0K (4%)
Current vs Prior -6.56%
Calls: -30.92%
Puts: +580.16%
Prior 7-Day Total $11.89M
Calls: $5.90M (50%)
Puts: $5.99M (50%)
Prior 7-Day Average $1.70M
Calls: $842.6K (50%)
Puts: $855.4K (50%)
Current vs Prior 7-Day Avg -25.52%
Calls: +6.53%
Puts: -57.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.35
Prior (08/18) 0.13
Current vs Prior +163.79%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -78.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 2,881
Calls: 2,396 (83%)
Puts: 485 (17%)
Prior (08/18) 2,938
Calls: 1,755 (60%)
Puts: 1,183 (40%)
Current vs Prior -1.94%
Prior 7-Day Total 17,122
Calls: 10,255 (60%)
Puts: 6,867 (40%)
Prior 7-Day Average 2,446
Calls: 1,465 (60%)
Puts: 981 (40%)
Current vs Prior 7-Day Avg +17.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.82% | 9.46%3.82% | 9.46%
Prior 4.52% | 9.63%4.52% | 9.63%
Current vs Prior -15.62% | -1.74%-15.62% | -1.74%
Prior 7-Day Avg 5.70% | 10.30%5.70% | 10.30%
Current vs 7-Day Avg -33.03% | -8.15%-33.03% | -8.15%
Prior 7-Day Eod 4.52% | 9.63%4.52% | 9.63%
Current vs 7-Day Eod -15.62% | -1.74%-15.62% | -1.74%
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

Moderately bullish flow with 71% call dollar volume ($897.6K). Extreme bullish P/C ratio of 0.35 - heavy call buying (853 calls vs 295 puts). P/C ratio rising 164% - increased hedging/bearish positioning. Call-heavy open interest (2,396 calls vs 485 puts) suggests bullish positioning.

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 3 of results (avg 7.6%, best 5.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2160.8064.40$62.605.8%10.99138
$340.00Sep 1844.3047.90$46.107.8%10.88--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1830.5033.50$32.009.4%250.73--

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. 11 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2130.9034.50$32.7011.0%20.995
$320.00Aug 2160.8064.40$62.605.8%10.99138
$340.00Sep 1844.3047.90$46.107.8%10.88--
$370.00Aug 2111.5015.30$13.4028.4%10.8751
$380.00Aug 215.006.60$5.8027.6%20.6228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2125.7029.30$27.5013.1%250.8858
$400.00Aug 2116.0019.70$17.8520.7%10.84--
$390.00Aug 217.2010.40$8.8036.4%300.78370
$410.00Sep 1830.5033.50$32.009.4%250.73--
$390.00Sep 1817.0020.20$18.6017.2%630.557

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.1K, top 624)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.001.00$0.50200.0%6240.04784
$390.00Aug 210.002.35$1.18199.2%530.2334
$420.00Aug 210.000.95$0.48197.9%450.05124
$400.00Aug 210.002.90$1.45200.0%180.17248
$410.00Sep 184.608.20$6.4056.2%80.2811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 211.504.00$2.7590.9%1230.3849
$390.00Sep 1817.0020.20$18.6017.2%630.557
$390.00Aug 217.2010.40$8.8036.4%300.78370
$410.00Aug 2125.7029.30$27.5013.1%250.8858
$410.00Sep 1830.5033.50$32.009.4%250.73--

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 28.7%, max 69.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1860.4%35.7%69.3%19434
$380.00Aug 21Sep 1836.8%34.0%8.4%336
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1836.8%34.0%8.4%12449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 2.92, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$2.55$7.45$2.5536%2.92$402.55
$380.00$400.00Sep 18$8.65$11.35$8.6556%1.31$388.65
$400.00$420.00Aug 21$0.97$19.03$0.9717%19.62$400.97
$410.00$420.00Sep 18$2.25$7.75$2.2528%3.44$412.25
$430.00$440.00Aug 21$0.77$9.23$0.779%11.99$430.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Aug 21$6.05$3.95$6.0578%0.65$383.95
$380.00$370.00Aug 21$1.97$8.03$1.9738%4.08$378.03
$380.00$370.00Sep 18$4.05$5.95$4.0545%1.47$375.95
$390.00$380.00Sep 18$5.35$4.65$5.3555%0.87$384.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.08, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Aug 21$0.77$0.77$9.2391%0.08$430.77
$410.00$420.00Sep 18$2.25$2.25$7.7572%0.29$412.25
$400.00$420.00Aug 21$0.97$0.97$19.0383%0.05$400.97
$400.00$410.00Sep 18$2.55$2.55$7.4564%0.34$402.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Sep 18$4.05$4.05$5.9555%0.68$375.95
$380.00$370.00Aug 21$1.97$1.97$8.0362%0.25$378.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.15, cheapest $10.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$11.8036.8%34.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$10.5036.8%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.23% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$5.80$2.75$8.55$371.45$388.552.23%
$390.00Aug 21$1.18$8.80$9.98$380.02$399.982.61%
$370.00Aug 21$13.40$0.78$14.18$355.82$384.183.71%
$400.00Aug 21$1.45$17.85$19.30$380.70$419.305.04%
$380.00Sep 18$17.60$13.25$30.85$349.15$410.858.06%
$410.00Sep 18$6.40$32.00$38.40$371.60$448.4010.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.33% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$370.00Aug 21$0.48$0.78$1.26$368.74$421.26
$430.00$370.00Aug 21$1.27$0.78$2.05$367.95$432.05
$390.00$370.00Aug 21$1.18$0.78$1.96$368.04$391.96
$400.00$370.00Aug 21$1.45$0.78$2.23$367.77$402.23
$390.00$380.00Aug 21$1.18$2.75$3.93$376.07$393.93
$420.00$380.00Aug 21$0.48$2.75$3.23$376.77$423.23
$400.00$380.00Aug 21$1.45$2.75$4.20$375.80$404.20
$430.00$380.00Aug 21$1.27$2.75$4.02$375.98$434.02
$420.00$370.00Sep 18$4.15$9.20$13.35$356.65$433.35
$410.00$370.00Sep 18$6.40$9.20$15.60$354.40$425.60

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 2.36, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$2.98$7.0265%2.36
$400.00$410.00$420.00Sep 18$0.30$9.7016%32.33
$430.00$440.00$450.00Aug 21$0.87$9.135%10.49
$380.00$390.00$400.00Aug 21$4.89$5.1146%1.04
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$4.08$5.9266%1.45
$380.00$390.00$400.00Aug 21$3.00$7.0046%2.33
$390.00$400.00$410.00Aug 21$0.60$9.4010%15.67
$370.00$380.00$390.00Sep 18$1.30$8.7020%6.69

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 $-2.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Aug 21-$2.80$27.20
$380.00$400.001:2Sep 18-$0.30$19.70
$410.00$420.001:2Sep 18-$1.90$8.10
$390.00$400.001:2Aug 21-$1.72$8.28
$440.00$450.001:2Aug 21-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Sep 18-$5.20$14.80
$410.00$400.001:2Aug 21-$8.20$1.80
$380.00$370.001:2Sep 18-$5.15$4.85
$390.00$380.001:2Sep 18-$7.90$2.10
$400.00$390.001:2Aug 21$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.22%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$8.500.364.5%2.22%6.76%1186
$410.00Sep 18$4.600.287.2%1.20%8.36%811
$420.00Sep 18$2.000.209.8%0.52%10.29%5152

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, 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 $360.00 11-19 call last traded $110.12 on 07/27 (now $88.00/$92.00) — try a limit near $90.00. Also watch the $320.00 08-21 call last traded $90.94 on 07/27 (now $60.80/$64.40) — try a limit near $62.60; the $420.00 11-19 call last traded $86.46 on 07/02 (now $62.00/$66.00) — try a limit near $64.00. Most tradeable put: the $410.00 08-21 put last traded $12.60 on 08/07 (now $25.70/$29.30) — try a limit near $25.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$5.00$6.60$5.80$24.90 08/07$5.80–$45.00$5.8028
$380.00Sep 18$16.00$19.20$17.60$42.91 08/06$17.60–$50.90$17.608
$380.00Oct 16$23.00$26.50$24.75$40.92 07/24$24.75–$56.70$24.7524
$380.00Nov 20$33.80$37.40$35.60$76.90 07/10$35.60–$65.70$35.60--
$380.00Dec 18$37.80$42.30$40.05$58.64 08/07$40.05–$69.40$40.05--
$380.00Jan 15$42.00$46.00$44.00$57.62 08/07$44.00–$73.00$44.00--
$380.00May 21$60.00$64.50$62.25$94.00 07/07$62.25–$92.05$62.25--
$390.00Aug 21$0.00$2.35$1.18$25.05 08/06$1.18–$39.50$1.1834
$390.00Sep 18$11.00$14.70$12.85$30.40 07/24$12.85–$45.80$12.85--
$390.00Oct 16$18.20$22.00$20.10$35.85 07/24$20.10–$51.10$20.10--
$390.00Jan 15$37.20$41.00$39.10$54.80 07/23$39.10–$67.80$39.10--
$390.00Nov 19$74.00$78.00$76.00$87.56 07/30$76.00–$106.00$76.00--
$370.00Aug 21$11.50$15.30$13.40$50.05 08/07$13.40–$53.80$13.4051
$370.00Sep 18$22.00$25.00$23.50$40.50 08/07$23.50–$57.95$23.50--
$370.00Oct 16$28.60$32.00$30.30$45.00 07/31$30.30–$62.90$30.30--
$370.00Jan 15$47.30$51.00$49.15$57.70 06/18$49.15–$79.80$49.15--
$370.00Nov 19$83.00$87.00$85.00--$85.00–$85.00—$83.0010
$400.00Aug 21$0.00$2.90$1.45$13.50 08/07$1.45–$32.95$1.45248
$400.00Sep 18$8.50$9.40$8.95$32.80 08/04$8.95–$40.00$8.95186
$400.00Oct 16$13.80$17.60$15.70$28.55 08/07$15.70–$45.90$15.70--
$400.00Nov 20$25.00$29.10$27.05$64.60 07/10$27.05–$55.80$27.05--
$400.00Dec 18$29.10$32.80$30.95$47.00 07/28$30.95–$58.60$30.95--
$400.00Jan 15$32.60$37.00$34.80$59.43 07/27$34.80–$62.60$34.80--
$400.00Feb 19$39.40$44.00$41.70$63.57 07/16$41.70–$68.60$41.70--
$400.00Nov 19$69.00$74.00$71.50$90.00 07/17$71.50–$101.25$71.50--
$360.00Aug 21$21.00$24.60$22.80$42.20 08/07$22.80–$63.65$22.80--
$360.00Sep 18$28.00$31.50$29.75$58.60 07/28$29.75–$66.75$29.75--
$360.00Oct 16$34.20$38.30$36.25$58.20 07/23$36.25–$71.05$36.25--
$360.00Dec 18$48.70$53.00$50.85$80.12 07/02$50.85–$82.90$50.85--
$360.00Jan 15$52.40$56.50$54.45$81.21 07/27$54.45–$86.55$54.45--
$360.00Aug 20$78.50$83.50$81.00$104.00 08/07$81.00–$113.75$81.00--
$360.00Nov 19$88.00$92.00$90.00$110.12 07/27$90.00–$122.25$90.006
$410.00Aug 21$0.00$2.60$1.30$7.52 08/07$1.30–$28.30$1.30--
$410.00Sep 18$4.60$8.20$6.40$17.15 08/07$6.40–$35.10$6.4011
$410.00Oct 16$10.40$14.00$12.20$23.70 08/07$12.20–$40.90$12.20--
$410.00Nov 20$21.00$24.90$22.95$45.76 07/27$22.95–$50.10$22.95--
$410.00Jan 15$28.60$33.00$30.80$52.40 08/05$30.80–$57.95$30.80--
$410.00Nov 19$65.00$70.00$67.50$95.00 06/29$67.50–$96.25$67.50--
$350.00Aug 21$30.90$34.50$32.70$69.50 08/04$32.70–$73.85$32.705
$350.00Sep 18$35.60$39.50$37.55$46.80 07/28$37.55–$76.20$37.55--
$350.00Nov 20$50.80$55.40$53.10$56.10 07/28$53.10–$86.95$53.10--
$350.00Dec 18$54.80$59.50$57.15$79.34 08/03$57.15–$90.30$57.15--
$350.00Aug 20$84.00$89.00$86.50$108.00 08/07$86.50–$119.75$86.50--
$350.00Nov 19$93.00$97.00$95.00--$95.00–$95.00—$93.0011
$420.00Aug 21$0.00$0.95$0.48$5.10 08/07$0.48–$24.45$0.48124
$420.00Sep 18$2.00$6.30$4.15$13.50 08/07$4.15–$30.30$4.15152
$420.00Oct 16$7.30$11.30$9.30$26.10 08/06$9.30–$36.60$9.30--
$420.00Nov 20$18.00$21.90$19.95$31.55 08/07$19.95–$46.30$19.9566
$420.00Dec 18$21.50$25.80$23.65$38.10 07/31$23.65–$49.60$23.65--
$420.00Jan 15$24.80$29.50$27.15$38.30 07/29$27.15–$53.40$27.15--
$420.00Aug 20$52.50$57.00$54.75$78.50 08/04$54.75–$81.75$54.75--
$420.00Nov 19$62.00$66.00$64.00$86.46 07/02$64.00–$91.75$64.003
$340.00Aug 21$41.50$44.40$42.95$75.00 08/04$42.95–$83.45$42.95--
$430.00Aug 21$0.00$2.55$1.27$3.11 08/07$0.60–$19.30$1.27116
$430.00Sep 18$0.75$5.00$2.88$10.50 08/07$2.88–$25.20$2.88--
$430.00Oct 16$5.00$9.40$7.20$16.40 08/07$7.20–$31.65$7.20--
$430.00Nov 20$15.00$19.00$17.00$36.05 07/16$17.00–$40.90$17.00--
$430.00Dec 18$18.30$22.50$20.40$36.60 08/03$20.40–$44.90$20.40--
$430.00Jan 15$21.50$26.00$23.75$38.50 07/23$23.75–$48.50$23.75--
$430.00Feb 19$28.20$32.80$30.50$47.15 08/03$30.50–$54.70$30.50--
$430.00May 21$40.10$43.60$41.85$71.02 07/15$41.85–$66.25$41.85--
$330.00Aug 21$51.50$54.40$52.95$49.09 07/28$52.95–$93.40$51.50--
$330.00Sep 18$53.00$56.90$54.95$83.00 07/29$54.95–$95.25$54.95--
$330.00Oct 16$56.70$61.20$58.95$83.55 08/07$58.95–$97.35$58.95--
$330.00Dec 18$68.60$73.00$70.80$107.90 06/30$70.80–$106.25$70.80--
$330.00Jan 15$71.90$76.00$73.95$88.50 07/24$73.95–$109.25$73.95--
$440.00Aug 21$0.00$1.00$0.50$4.15 08/05$0.43–$15.45$0.50784
$440.00Sep 18$0.00$4.90$2.45$11.90 08/06$2.45–$22.15$2.45--
$440.00Oct 16$3.10$7.50$5.30$13.50 08/07$5.30–$28.50$5.30--
$440.00Nov 20$12.10$16.80$14.45$27.00 07/31$14.45–$37.40$14.45--
$440.00Dec 18$15.80$20.00$17.90$36.80 08/04$17.90–$40.90$17.904
$440.00Jan 15$18.50$23.00$20.75$37.00 08/06$20.75–$44.30$20.75--
$440.00May 21$36.70$40.50$38.60$68.00 07/13$38.60–$62.00$38.60--
$320.00Aug 21$60.80$64.40$62.60$90.94 07/27$62.60–$103.35$62.60138
$450.00Aug 21$0.00$1.20$0.60$1.55 08/07$0.25–$11.80$0.60--
$450.00Sep 18$0.00$4.40$2.20$10.12 08/07$2.20–$18.30$2.20--
$450.00Oct 16$1.90$6.50$4.20$11.30 07/29$4.20–$23.90$4.20--
$450.00Nov 20$10.00$14.80$12.40$32.30 06/29$12.40–$33.40$12.40--
$450.00Dec 18$13.50$17.60$15.55$25.50 07/29$15.55–$35.70$15.55--
$450.00Jan 15$16.20$20.40$18.30$28.00 08/07$18.30–$40.50$18.30--
$450.00May 21$33.30$37.30$35.30$55.09 07/02$35.30–$58.00$35.303
$450.00Nov 19$51.50$55.50$53.50$63.46 07/30$53.50–$79.00$53.5015
$460.00Aug 21$0.00$3.40$1.70$1.75 08/07$0.68–$9.70$1.7025
$460.00Sep 18$0.00$4.20$2.10$7.28 08/06$2.10–$14.95$2.10--
$460.00Oct 16$1.10$5.50$3.30$9.53 07/29$3.30–$21.40$3.30--
$460.00Dec 18$11.60$15.50$13.55$23.70 07/24$13.55–$32.85$13.55--
$460.00Jan 15$13.70$18.00$15.85$35.10 07/27$15.85–$36.55$15.85--
$460.00Feb 19$19.50$24.10$21.80$46.60 07/20$21.80–$42.80$21.80--
$460.00Nov 19$48.00$52.50$50.25$60.00 07/30$50.25–$74.75$50.25--
$470.00Aug 21$0.00$2.50$1.25$2.56 07/28$0.15–$6.75$1.25--
$470.00Oct 16$0.35$5.00$2.68$9.20 07/31$2.68–$17.90$2.68--
$470.00Dec 18$9.60$14.00$11.80$21.50 07/31$11.80–$30.70$11.80328
$470.00Nov 20$6.80$11.00$8.90--$8.90–$8.90—$6.8015
$480.00Aug 21$0.00$5.00$2.50$0.05 08/07$0.55–$5.90$0.05--
$480.00Sep 18$0.00$3.70$1.85$2.62 07/30$1.35–$10.15$1.85--
$480.00Oct 16$0.10$4.50$2.30$10.00 07/29$2.30–$15.30$2.30--
$480.00Jan 15$10.00$14.20$12.10$36.11 07/14$12.10–$30.90$12.10--
$480.00Feb 19$15.00$19.50$17.25$26.58 07/29$17.25–$37.05$17.25--
$490.00Aug 21$0.00$5.00$2.50$1.14 07/30$0.40–$4.65$1.14--
$490.00Sep 18$0.00$3.80$1.90$3.25 08/06$0.93–$8.30$1.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$1.50$4.00$2.75$3.14 08/07$0.83–$19.70$2.7549
$380.00Sep 18$11.50$15.00$13.25$9.45 08/07$4.85–$24.70$11.50--
$380.00Oct 16$17.40$21.20$19.30$23.20 07/27$9.15–$29.50$19.30--
$380.00Dec 18$30.50$34.90$32.70$24.20 08/04$21.00–$39.75$30.50--
$380.00Jan 15$33.10$37.00$35.05$31.20 07/28$23.25–$41.70$33.10--
$390.00Aug 21$7.20$10.40$8.80$7.10 08/07$1.53–$24.45$7.20370
$390.00Sep 18$17.00$20.20$18.60$13.82 08/07$6.80–$29.65$17.007
$390.00Oct 16$22.60$26.20$24.40$19.12 08/07$11.95–$34.70$22.60--
$390.00Nov 20$32.50$36.90$34.70$29.05 08/07$21.20–$42.20$32.50--
$390.00Dec 18$35.50$38.70$37.10$45.37 06/22$24.20–$44.35$37.10--
$390.00Jan 15$38.40$41.90$40.15$46.90 07/24$26.80–$46.90$40.15--
$370.00Aug 21$0.00$1.55$0.78$2.09 08/07$0.75–$16.50$0.78--
$370.00Sep 18$7.50$10.90$9.20$6.65 08/07$3.35–$20.40$7.50--
$370.00Oct 16$12.90$16.90$14.90$11.97 08/07$7.05–$24.95$12.90--
$370.00Nov 20$22.50$25.80$24.15$24.60 07/29$15.05–$32.25$24.15--
$370.00May 21$41.50$45.10$43.30$36.27 07/09$33.00–$49.00$41.50--
$400.00Aug 21$16.00$19.70$17.85$10.60 08/07$2.40–$30.35$16.00--
$400.00Sep 18$23.50$26.20$24.85$18.67 08/07$9.80–$35.75$23.50--
$400.00Oct 16$28.50$31.90$30.20$31.84 07/27$15.25–$39.85$30.20--
$400.00Nov 20$38.50$42.80$40.65$49.60 06/17$25.40–$47.55$40.65--
$400.00Dec 18$41.50$44.30$42.90$36.70 06/30$28.20–$49.95$41.50--
$400.00Jan 15$44.00$47.40$45.70$52.70 07/24$30.85–$52.35$45.70--
$360.00Aug 21$0.00$1.25$0.63$0.60 08/07$0.50–$12.25$0.60--
$360.00Sep 18$4.00$7.90$5.95$6.32 08/03$2.58–$17.25$5.95--
$360.00Oct 16$9.10$13.50$11.30$9.35 08/04$5.25–$21.30$9.35--
$360.00Nov 20$18.50$21.80$20.15$21.90 07/29$12.25–$28.20$20.15--
$360.00Dec 18$21.30$25.60$23.45$21.65 06/30$14.60–$30.65$21.65--
$360.00Jan 15$24.30$28.00$26.15$22.25 07/10$17.35–$32.85$24.30--
$410.00Aug 21$25.70$29.30$27.50$12.60 08/07$5.80–$36.45$25.7058
$410.00Oct 16$35.00$39.20$37.10$24.10 08/05$19.35–$45.65$35.00--
$410.00Dec 18$47.50$50.70$49.10$45.70 07/31$32.85–$55.75$47.50--
$410.00Jan 15$50.00$53.50$51.75$41.40 08/04$35.45–$57.85$50.00--
$350.00Aug 21$0.00$0.10$0.05$0.75 08/07$0.05–$8.95$0.05--
$350.00Sep 18$2.00$5.70$3.85$8.10 07/29$1.53–$14.20$3.85--
$350.00Oct 16$6.00$10.80$8.40$7.03 08/07$3.80–$17.85$7.03--
$350.00Nov 20$14.50$19.20$16.85$21.50 07/21$10.15–$23.75$16.85--
$350.00Jan 15$20.30$24.00$22.15$23.80 07/21$14.60–$28.60$22.15--
$350.00Aug 20$38.50$43.50$41.00$35.47 07/01$32.00–$45.50$38.50--
$420.00Aug 21$35.80$38.70$37.25$20.00 08/07$9.80–$42.90$35.80--
$420.00Sep 18$38.50$42.50$40.50$39.05 07/27$17.95–$47.90$39.05--
$420.00Oct 16$42.10$46.30$44.20$31.50 08/06$23.75–$51.90$42.10--
$420.00Dec 18$54.00$58.10$56.05$47.70 08/03$37.70–$61.45$54.00--
$340.00Aug 21$0.00$2.90$1.45$0.70 08/07$0.43–$6.75$0.70--
$340.00Sep 18$0.50$4.50$2.50$1.50 08/04$1.20–$11.05$1.50--
$340.00Oct 16$3.60$8.40$6.00$5.15 08/06$3.00–$14.60$5.15--
$340.00Nov 20$11.50$16.10$13.80$21.80 06/26$8.00–$21.00$13.80--
$430.00Aug 21$45.70$49.50$47.60$42.00 07/30$15.25–$50.25$45.70--
$430.00Sep 18$47.40$51.30$49.35$46.40 07/27$22.90–$54.90$47.40--
$430.00Nov 20$58.50$61.50$60.00$68.50 06/17$39.50–$65.50$60.00--
$430.00Dec 18$61.00$64.90$62.95$49.30 08/04$42.65–$68.15$61.00--
$430.00Jan 15$63.00$66.20$64.60$54.50 08/06$45.50–$70.20$63.00--
$330.00Aug 21$0.00$0.10$0.05$0.20 08/07$0.05–$5.75$0.05--
$330.00Oct 16$2.00$6.70$4.35$7.31 07/15$2.15–$12.25$4.35--
$330.00Jan 15$13.80$17.50$15.65$13.70 08/07$10.35–$21.55$13.80--
$440.00Aug 21$55.70$59.50$57.60$51.90 07/30$21.50–$58.55$55.70--
$440.00Oct 16$59.00$63.00$61.00$69.09 07/28$34.50–$65.65$61.00--
$440.00Dec 18$68.10$72.20$70.15$53.10 07/10$48.30–$74.45$68.10--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$4.40$0.18--
$320.00Oct 16$0.50$5.40$2.95$3.50 08/03$1.95–$9.90$2.95--
$320.00Jan 15$11.00$15.00$13.00$13.00 07/15$8.70–$18.95$13.00--
$320.00Feb 19$15.00$19.50$17.25$18.70 06/29$12.40–$22.50$17.25--
$450.00Aug 21$65.70$69.50$67.60$52.23 07/28$29.15–$67.60$65.70--
$450.00Dec 18$75.60$80.00$77.80$58.50 07/10$54.25–$81.70$75.60--
$450.00Jan 15$77.50$82.10$79.80$68.80 08/07$57.00–$83.75$77.50--
$310.00Aug 21$0.00$3.40$1.70$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$7.00$11.50$9.25$11.70 07/30$5.45–$14.80$9.25--
$460.00Aug 21$75.70$79.50$77.60$54.90 07/29$37.70–$77.60$75.70--
$460.00Nov 19$106.50$111.00$108.75$108.00 07/30$90.50–$111.50$108.00--
$300.00Aug 21$0.00$0.05$0.03$0.15 08/06$0.03–$2.65$0.03--
$300.00Oct 16$0.55$3.50$2.03$3.00 07/29$1.25–$6.15$2.03--
$300.00Nov 20$3.30$7.70$5.50$7.60 07/30$3.28–$10.60$5.50--
$300.00Dec 18$5.30$9.50$7.40$9.60 07/16$4.70–$12.30$7.40--
$300.00May 21$15.60$20.00$17.80$24.51 06/18$13.40–$22.50$17.80--
$300.00Aug 20$20.00$25.00$22.50$20.67 07/01$18.00–$27.00$20.67--
$470.00Aug 21$85.70$89.40$87.55$62.75 08/07$47.40–$87.55$85.70--
$470.00Nov 20$90.50$94.50$92.50$79.10 08/07$64.20–$94.45$90.50--
$290.00Aug 21$0.00$5.00$2.50$0.05 08/07$0.20–$2.50$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$4.10$2.05$2.12 07/28$1.02–$5.20$2.05--
$290.00Nov 20$2.45$6.90$4.68$5.10 07/14$2.55–$8.80$4.68--
$290.00Dec 18$3.90$8.30$6.10$8.60 07/20$3.70–$10.75$6.10--
$290.00Feb 19$8.20$12.10$10.15$11.80 07/16$7.35–$14.30$10.15--
$480.00Aug 21$95.30$100.00$97.65$70.00 08/07$57.10–$97.65$95.30--
$480.00Sep 18$95.30$100.00$97.65$85.40 07/16$59.50–$97.65$95.30--
$480.00Oct 16$96.00$100.00$98.00$70.10 07/10$63.20–$98.05$96.00--
$480.00Jan 15$101.50$106.30$103.90$105.10 06/23$76.70–$106.35$103.90--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$490.00Aug 21$105.30$110.00$107.65$112.40 07/28$67.05–$107.65$107.65--
$490.00Sep 18$105.30$110.00$107.65$88.20 07/28$68.50–$107.65$105.30--
$490.00Oct 16$105.50$110.00$107.75$117.50 07/28$71.40–$107.75$107.75--
$490.00Jan 15$110.20$115.00$112.60$112.80 06/23$83.75–$114.05$112.60--
$500.00Aug 21$115.30$120.00$117.65$98.30 07/31$77.05–$117.65$115.30--
$500.00Oct 16$115.60$120.00$117.80$127.10 07/28$80.20–$117.80$117.80--
$510.00Aug 21$125.30$130.00$127.65$135.00 07/28$86.95–$127.65$127.65--
$510.00Sep 18$125.30$130.00$127.65$114.00 08/03$87.35–$127.65$125.30--
$520.00Aug 21$135.30$139.90$137.60$124.50 08/03$96.95–$137.60$135.30--
$520.00Sep 18$135.30$140.00$137.65$153.20 07/28$97.30–$137.65$137.65--
$520.00Oct 16$135.30$140.00$137.65$146.60 07/28$98.45–$137.65$137.65--
$520.00Nov 20$136.50$140.50$138.50$135.30 06/12$102.95–$138.50$136.50--
$180.00Oct 16$0.00$3.40$1.70--$1.70–$1.70—--1

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 853
Total Puts 295
Put/Call Ratio 0.35
Net Difference 558

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,140
Total Puts 2,633
Average Put/Call Ratio 1.61
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