Tour v526
FFIV
F5 INC
$377.79 -1.26%
$381.90 (+1.09%)🌙
as of 08/20 06:30 PM
(8/19 18:29) ◀
|
Thursday, August 20, 2026 (6:30pm)
January 2026
|
▶ (8/21 18:31)
◀ 8/20 18:30 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,096
Calls: 451 (41%)
Puts: 645 (59%)
Prior (08/19) 1,148
Calls: 853 (74%)
Puts: 295 (26%)
Current vs Prior -4.53%
Calls: -47.13% (Calls)
Puts: +118.64% (Puts)
Prior 7-Day Total 6,491
Calls: 3,801 (59%)
Puts: 2,690 (41%)
Prior 7-Day Average 927
Calls: 543 (59%)
Puts: 384 (41%)
Current vs Prior 7-Day Avg +18.19%
Calls: -16.94%
Puts: +67.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.99M
Calls: $1.35M (68%)
Puts: $643.7K (32%)
Prior (08/19) $1.26M
Calls: $897.6K (71%)
Puts: $367.0K (29%)
Current vs Prior +57.46%
Calls: +50.13%
Puts: +75.41%
Prior 7-Day Total $11.56M
Calls: $6.07M (53%)
Puts: $5.48M (47%)
Prior 7-Day Average $1.65M
Calls: $867.4K (53%)
Puts: $783.6K (47%)
Current vs Prior 7-Day Avg +20.61%
Calls: +55.35%
Puts: -17.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.43
Prior (08/19) 0.35
Current vs Prior +313.53%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -3.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 1,712
Calls: 998 (58%)
Puts: 714 (42%)
Prior (08/19) 2,881
Calls: 2,396 (83%)
Puts: 485 (17%)
Current vs Prior -40.58%
Prior 7-Day Total 17,345
Calls: 10,968 (63%)
Puts: 6,377 (37%)
Prior 7-Day Average 2,477
Calls: 1,566 (63%)
Puts: 911 (37%)
Current vs Prior 7-Day Avg -30.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.31% | 9.36%3.31% | 9.36%
Prior 3.82% | 9.46%3.82% | 9.46%
Current vs Prior -13.29% | -1.10%-13.29% | -1.10%
Prior 7-Day Avg 5.28% | 10.07%5.28% | 10.07%
Current vs 7-Day Avg -37.33% | -7.10%-37.33% | -7.10%
Prior 7-Day Eod 3.82% | 9.46%3.82% | 9.46%
Current vs 7-Day Eod -13.29% | -1.10%-13.29% | -1.10%
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 68% call dollar volume ($1.35M). Elevated premium activity with dollar volume up 57% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 314% - increased hedging/bearish positioning.

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

No options available for this category

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. 5 found (avg delta 0.75, highest 0.99)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2126.1030.00$28.0513.9%10.99--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2120.9023.80$22.3513.0%10.85--
$390.00Aug 2111.0014.50$12.7527.5%3120.84342
$380.00Aug 212.106.60$4.35103.4%110.58--
$380.00Sep 1813.5017.50$15.5025.8%20.5117

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 967, top 312)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 180.104.50$2.30191.3%3010.12123
$450.00Sep 180.003.20$1.60200.0%80.08--
$380.00Aug 210.155.00$2.58188.0%60.4227
$390.00Aug 210.002.25$1.13199.1%60.1762
$410.00Sep 184.505.40$4.9518.2%40.2312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2111.0014.50$12.7527.5%3120.84342
$360.00Sep 185.507.90$6.7035.8%3050.29241
$380.00Aug 212.106.60$4.35103.4%110.58--
$340.00Aug 210.001.90$0.95200.0%20.07--
$350.00Aug 210.000.10$0.05200.0%20.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 49.6%, max 75.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1864.2%36.7%75.0%775
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1844.8%36.1%24.2%1317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 27.57, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$450.00Sep 18$0.70$19.30$0.7012%27.57$430.70
$380.00$390.00Aug 21$1.45$8.55$1.4542%5.90$381.45
$390.00$400.00Sep 18$3.10$6.90$3.1040%2.23$393.10
$400.00$410.00Sep 18$2.30$7.70$2.3031%3.35$402.30
$410.00$430.00Sep 18$2.65$17.35$2.6523%6.55$412.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$2.25$7.75$2.2529%3.44$357.75
$380.00$360.00Sep 18$8.80$11.20$8.8050%1.27$371.20
$380.00$350.00Aug 21$4.30$25.70$4.3058%5.98$375.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.29, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$430.00Sep 18$2.65$2.65$17.3577%0.15$412.65
$400.00$410.00Sep 18$2.30$2.30$7.7069%0.30$402.30
$390.00$400.00Sep 18$3.10$3.10$6.9060%0.45$393.10
$380.00$390.00Aug 21$1.45$1.45$8.5558%0.17$381.45
$430.00$450.00Sep 18$0.70$0.70$19.3088%0.04$430.70
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$2.25$2.25$7.7571%0.29$357.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $11.15, cheapest $11.15)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$11.1544.8%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.83% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$2.58$4.35$6.93$373.07$386.931.83%
$390.00Aug 21$1.13$12.75$13.88$376.12$403.883.67%
$350.00Aug 21$28.05$0.05$28.10$321.90$378.107.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.55% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$340.00Aug 21$1.13$0.95$2.08$337.92$392.08
$450.00$340.00Aug 21$2.50$0.95$3.45$336.55$453.45
$380.00$340.00Aug 21$2.58$0.95$3.53$336.47$383.53
$450.00$350.00Sep 18$1.60$4.45$6.05$343.95$456.05
$430.00$350.00Sep 18$2.30$4.45$6.75$343.25$436.75
$410.00$350.00Sep 18$4.95$4.45$9.40$340.60$419.40
$450.00$360.00Sep 18$1.60$6.70$8.30$351.70$458.30
$430.00$360.00Sep 18$2.30$6.70$9.00$351.00$439.00
$410.00$360.00Sep 18$4.95$6.70$11.65$348.35$421.65
$400.00$350.00Sep 18$7.25$4.45$11.70$338.30$411.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.83, avg credit $4.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360400/410Sep 18$4.55$5.4540%0.83$355.45$404.55
350/360430/450Sep 18$2.95$17.0559%0.17$357.05$432.95
350/360410/430Sep 18$4.90$15.1048%0.32$355.10$414.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.33, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.80$9.2017%11.50
$410.00$430.00$450.00Sep 18$1.95$18.0515%9.26
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Aug 21$1.20$8.8027%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$450.001:2Aug 21-$3.87$56.13
$430.00$450.001:2Sep 18-$0.90$19.10
$400.00$410.001:2Sep 18-$2.65$7.35
$390.00$400.001:2Sep 18-$4.15$5.85
$350.00$380.001:2Aug 21$22.89$7.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$3.15$6.85
$360.00$350.001:2Sep 18-$2.20$7.80
$350.00$340.001:2Aug 21-$1.85$8.15
$380.00$360.001:2Sep 18$2.10$17.90
$390.00$380.001:2Aug 21$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.14%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$8.100.403.2%2.14%5.38%113
$400.00Sep 18$5.100.315.9%1.35%7.23%1187
$410.00Sep 18$4.500.238.5%1.19%9.72%412
$430.00Sep 18$0.100.1213.8%0.03%13.85%301123
$380.00Aug 21$0.150.420.6%0.04%0.62%627

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, 195 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 $85.50/$90.50) — try a limit near $88.00. Also watch the $390.00 11-19 call last traded $87.56 on 07/30 (now $72.00/$76.50) — try a limit near $74.25; the $410.00 09-18 call last traded $17.15 on 08/07 (now $4.50/$5.40) — try a limit near $4.95. Most tradeable put: the $380.00 09-18 put last traded $9.45 on 08/07 (now $13.50/$17.50) — try a limit near $13.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$0.15$5.00$2.58$24.90 08/07$2.58–$45.00$2.5827
$380.00Sep 18$12.50$15.80$14.15$42.91 08/06$14.15–$50.90$14.15--
$380.00Oct 16$20.00$23.20$21.60$40.92 07/24$21.60–$56.70$21.60--
$380.00Nov 20$31.00$34.10$32.55$76.90 07/10$32.55–$65.70$32.55--
$380.00Dec 18$35.10$38.30$36.70$58.64 08/07$36.70–$69.40$36.70--
$380.00Jan 15$38.50$42.50$40.50$57.62 08/07$40.50–$73.00$40.50--
$380.00May 21$57.00$61.00$59.00$94.00 07/07$59.00–$92.05$59.00--
$380.00Nov 19$76.50$81.00$78.75--$78.75–$78.75—$76.5020
$370.00Aug 21$6.50$9.80$8.15$50.05 08/07$8.15–$53.80$8.15--
$370.00Sep 18$18.00$21.70$19.85$40.50 08/07$19.85–$57.95$19.85--
$370.00Oct 16$24.70$28.40$26.55$45.00 07/31$26.55–$62.90$26.55--
$370.00Jan 15$43.50$47.60$45.55$57.70 06/18$45.55–$79.80$45.55--
$370.00Nov 19$80.50$85.50$83.00--$83.00–$85.00$80.5011
$390.00Aug 21$0.00$2.25$1.13$25.05 08/06$1.13–$39.50$1.1362
$390.00Sep 18$8.10$12.60$10.35$30.40 07/24$10.35–$45.80$10.3513
$390.00Oct 16$14.80$18.90$16.85$35.85 07/24$16.85–$51.10$16.85--
$390.00Jan 15$34.00$37.30$35.65$54.80 07/23$35.65–$67.80$35.65--
$390.00Nov 19$72.00$76.50$74.25$87.56 07/30$74.25–$106.00$74.254
$360.00Aug 21$16.00$19.20$17.60$42.20 08/07$17.60–$63.65$17.60--
$360.00Sep 18$24.50$27.50$26.00$58.60 07/28$26.00–$66.75$26.00--
$360.00Oct 16$30.50$35.00$32.75$58.20 07/23$32.75–$71.05$32.75--
$360.00Dec 18$45.50$49.50$47.50$80.12 07/02$47.50–$82.90$47.50--
$360.00Jan 15$49.00$53.10$51.05$81.21 07/27$51.05–$86.55$51.05--
$360.00Aug 20$76.50$81.50$79.00$104.00 08/07$79.00–$113.75$79.00--
$360.00Nov 19$85.50$90.50$88.00$110.12 07/27$88.00–$122.25$88.008
$400.00Aug 21$0.00$3.20$1.60$13.50 08/07$1.45–$32.95$1.60--
$400.00Sep 18$5.10$9.40$7.25$32.80 08/04$7.25–$40.00$7.25187
$400.00Oct 16$11.20$15.50$13.35$28.55 08/07$13.35–$45.90$13.35212
$400.00Nov 20$22.50$25.80$24.15$64.60 07/10$24.15–$55.80$24.15--
$400.00Dec 18$26.00$30.10$28.05$47.00 07/28$28.05–$58.60$28.05--
$400.00Jan 15$30.00$33.80$31.90$59.43 07/27$31.90–$62.60$31.90--
$400.00Feb 19$36.80$40.50$38.65$63.57 07/16$38.65–$68.60$38.65--
$400.00Nov 19$67.50$72.50$70.00$90.00 07/17$70.00–$101.25$70.00--
$350.00Aug 21$26.10$30.00$28.05$69.50 08/04$28.05–$73.85$28.05--
$350.00Sep 18$31.60$35.50$33.55$46.80 07/28$33.55–$76.20$33.55--
$350.00Nov 20$47.50$51.60$49.55$56.10 07/28$49.55–$86.95$49.55--
$350.00Dec 18$51.00$55.10$53.05$79.34 08/03$53.05–$90.30$53.05--
$350.00Aug 20$82.00$86.50$84.25$108.00 08/07$84.25–$119.75$84.25--
$410.00Aug 21$0.00$3.60$1.80$7.52 08/07$1.30–$28.30$1.80--
$410.00Sep 18$4.50$5.40$4.95$17.15 08/07$4.95–$35.10$4.9512
$410.00Oct 16$8.00$12.40$10.20$23.70 08/07$10.20–$40.90$10.20168
$410.00Nov 20$18.50$22.40$20.45$45.76 07/27$20.45–$50.10$20.45--
$410.00Jan 15$26.00$30.00$28.00$52.40 08/05$28.00–$57.95$28.00--
$410.00Nov 19$63.50$68.50$66.00$95.00 06/29$66.00–$96.25$66.00--
$340.00Aug 21$36.00$39.80$37.90$75.00 08/04$37.90–$83.45$37.90--
$420.00Aug 21$0.00$5.00$2.50$5.10 08/07$0.48–$24.45$2.50--
$420.00Sep 18$0.95$5.40$3.18$13.50 08/07$3.18–$30.30$3.18--
$420.00Oct 16$5.70$10.00$7.85$26.10 08/06$7.85–$36.60$7.85--
$420.00Nov 20$15.60$19.30$17.45$31.55 08/07$17.45–$46.30$17.45--
$420.00Dec 18$19.10$23.50$21.30$38.10 07/31$21.30–$49.60$21.30--
$420.00Jan 15$22.50$26.60$24.55$38.30 07/29$24.55–$53.40$24.55--
$420.00Aug 20$50.50$55.50$53.00$78.50 08/04$53.00–$81.75$53.00--
$420.00Nov 19$59.50$64.50$62.00$86.46 07/02$62.00–$91.75$62.00--
$330.00Aug 21$46.00$49.80$47.90$49.09 07/28$47.90–$93.40$47.90--
$330.00Sep 18$49.00$52.80$50.90$83.00 07/29$50.90–$95.25$50.90--
$330.00Oct 16$52.80$57.00$54.90$83.55 08/07$54.90–$97.35$54.90--
$330.00Dec 18$64.50$68.90$66.70$107.90 06/30$66.70–$106.25$66.70--
$330.00Jan 15$68.00$71.40$69.70$88.50 07/24$69.70–$109.25$69.70--
$430.00Aug 21$0.00$0.30$0.15$3.11 08/07$0.15–$19.30$0.15--
$430.00Sep 18$0.10$4.50$2.30$10.50 08/07$2.30–$25.20$2.30123
$430.00Oct 16$3.30$8.00$5.65$16.40 08/07$5.65–$31.65$5.65--
$430.00Nov 20$12.50$16.60$14.55$36.05 07/16$14.55–$40.90$14.55--
$430.00Dec 18$16.30$20.80$18.55$36.60 08/03$18.55–$44.90$18.55--
$430.00Jan 15$19.50$23.60$21.55$38.50 07/23$21.55–$48.50$21.55--
$430.00Feb 19$26.00$29.90$27.95$47.15 08/03$27.95–$54.70$27.95--
$430.00May 21$37.50$40.50$39.00$71.02 07/15$39.00–$66.25$39.00--
$320.00Aug 21$56.00$59.80$57.90$90.94 07/27$57.90–$103.35$57.90--
$320.00Feb 19$80.60$84.20$82.40--$82.40–$82.40—$80.602
$440.00Aug 21$0.00$5.00$2.50$4.15 08/05$0.43–$15.45$2.50--
$440.00Sep 18$0.00$4.30$2.15$11.90 08/06$2.15–$22.15$2.15--
$440.00Oct 16$4.10$6.50$5.30$13.50 08/07$5.30–$28.50$5.30--
$440.00Nov 20$10.50$14.80$12.65$27.00 07/31$12.65–$37.40$12.65--
$440.00Dec 18$14.10$17.60$15.85$36.80 08/04$15.85–$40.90$15.85--
$440.00Jan 15$16.50$20.90$18.70$37.00 08/06$18.70–$44.30$18.70--
$440.00May 21$34.00$37.60$35.80$68.00 07/13$35.80–$62.00$35.80--
$450.00Aug 21$0.00$5.00$2.50$1.55 08/07$0.25–$11.80$1.55--
$450.00Sep 18$0.00$3.20$1.60$10.12 08/07$1.60–$18.30$1.60--
$450.00Oct 16$1.00$5.50$3.25$11.30 07/29$3.25–$23.90$3.25--
$450.00Nov 20$8.20$12.70$10.45$32.30 06/29$10.45–$33.40$10.45--
$450.00Dec 18$11.60$15.80$13.70$25.50 07/29$13.70–$35.70$13.70--
$450.00Jan 15$14.00$18.50$16.25$28.00 08/07$16.25–$40.50$16.25--
$450.00May 21$31.00$34.60$32.80$55.09 07/02$32.80–$58.00$32.80--
$450.00Nov 19$49.50$54.50$52.00$63.46 07/30$52.00–$79.00$52.00--
$300.00Nov 19$119.50$124.00$121.75--$121.75–$121.75—$119.50149
$460.00Aug 21$0.00$5.00$2.50$1.75 08/07$0.68–$9.70$1.75--
$460.00Sep 18$0.00$4.10$2.05$7.28 08/06$2.05–$14.95$2.05--
$460.00Oct 16$2.00$5.00$3.50$9.53 07/29$3.30–$21.40$3.50--
$460.00Dec 18$9.50$14.00$11.75$23.70 07/24$11.75–$32.85$11.75--
$460.00Jan 15$12.20$16.50$14.35$35.10 07/27$14.35–$36.55$14.35--
$460.00Feb 19$17.50$21.80$19.65$46.60 07/20$19.65–$42.80$19.65--
$460.00Nov 19$46.00$51.00$48.50$60.00 07/30$48.50–$74.75$48.50--
$470.00Aug 21$0.00$4.00$2.00$2.56 07/28$0.15–$6.75$2.00--
$470.00Oct 16$0.55$4.60$2.58$9.20 07/31$2.58–$17.90$2.58--
$470.00Dec 18$8.40$12.50$10.45$21.50 07/31$10.45–$30.70$10.45--
$480.00Aug 21$0.00$5.00$2.50$0.05 08/07$0.55–$5.90$0.05--
$480.00Sep 18$0.00$3.80$1.90$2.62 07/30$1.35–$10.15$1.90--
$480.00Oct 16$0.00$4.40$2.20$10.00 07/29$2.20–$15.30$2.20--
$480.00Jan 15$8.40$13.00$10.70$36.11 07/14$10.70–$30.90$10.70--
$480.00Feb 19$13.50$17.60$15.55$26.58 07/29$15.55–$37.05$15.55--
$490.00Aug 21$0.00$5.00$2.50$1.14 07/30$0.40–$4.65$1.14--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$2.10$6.60$4.35$3.14 08/07$0.83–$17.30$3.14--
$380.00Sep 18$13.50$17.50$15.50$9.45 08/07$4.85–$23.10$13.5017
$380.00Oct 16$19.10$23.60$21.35$23.20 07/27$9.15–$27.85$21.35--
$380.00Dec 18$32.50$36.20$34.35$24.20 08/04$21.00–$37.75$32.50--
$380.00Jan 15$35.20$38.70$36.95$31.20 07/28$23.25–$39.95$35.20--
$370.00Aug 21$0.05$5.00$2.53$2.09 08/07$0.75–$13.65$2.09--
$370.00Sep 18$9.00$12.60$10.80$6.65 08/07$3.35–$18.75$9.00--
$370.00Oct 16$14.60$18.30$16.45$11.97 08/07$7.05–$23.10$14.60--
$370.00Nov 20$24.50$27.70$26.10$24.60 07/29$15.05–$30.60$24.60--
$370.00May 21$43.00$47.10$45.05$36.27 07/09$33.00–$47.00$43.00--
$390.00Aug 21$11.00$14.50$12.75$7.10 08/07$1.53–$22.00$11.00342
$390.00Sep 18$19.50$23.40$21.45$13.82 08/07$6.80–$27.60$19.50--
$390.00Oct 16$25.00$28.90$26.95$19.12 08/07$11.95–$32.05$25.00--
$390.00Nov 20$35.00$38.70$36.85$29.05 08/07$21.20–$40.00$35.00--
$390.00Dec 18$38.00$41.10$39.55$45.37 06/22$24.20–$42.60$39.55--
$390.00Jan 15$40.50$44.00$42.25$46.90 07/24$26.80–$44.55$42.25--
$360.00Aug 21$0.00$3.70$1.85$0.60 08/07$0.50–$10.65$0.60--
$360.00Sep 18$5.50$7.90$6.70$6.32 08/03$2.58–$15.25$6.32241
$360.00Oct 16$10.60$14.90$12.75$9.35 08/04$5.25–$19.70$10.60--
$360.00Nov 20$20.00$23.50$21.75$21.90 07/29$12.25–$26.65$21.75--
$360.00Dec 18$23.00$26.60$24.80$21.65 06/30$14.60–$29.20$23.00--
$360.00Jan 15$25.50$29.10$27.30$22.25 07/10$17.35–$31.15$25.50--
$400.00Aug 21$20.90$23.80$22.35$10.60 08/07$2.40–$27.45$20.90--
$400.00Sep 18$26.00$30.20$28.10$18.67 08/07$9.80–$32.85$26.00--
$400.00Oct 16$31.30$35.30$33.30$31.84 07/27$15.25–$37.35$31.84--
$400.00Nov 20$41.00$44.60$42.80$49.60 06/17$25.40–$45.30$42.80--
$400.00Dec 18$43.50$47.40$45.45$36.70 06/30$28.20–$47.70$43.50--
$400.00Jan 15$46.00$50.00$48.00$52.70 07/24$30.85–$50.25$48.00--
$350.00Aug 21$0.00$0.10$0.05$0.75 08/07$0.05–$7.60$0.05--
$350.00Sep 18$2.50$6.40$4.45$8.10 07/29$1.53–$12.75$4.45--
$350.00Oct 16$7.00$11.80$9.40$7.03 08/07$3.80–$16.50$7.03--
$350.00Nov 20$16.50$20.40$18.45$21.50 07/21$10.15–$22.75$18.45--
$350.00Jan 15$21.50$25.20$23.35$23.80 07/21$14.60–$27.25$23.35--
$350.00Aug 20$40.00$44.50$42.25$35.47 07/01$32.00–$44.00$40.00--
$350.00Dec 18$19.00$22.80$20.90--$20.90–$20.90—$19.001
$410.00Aug 21$30.30$34.10$32.20$12.60 08/07$5.80–$33.25$30.30--
$410.00Oct 16$38.30$42.10$40.20$24.10 08/05$19.35–$43.40$38.30--
$410.00Dec 18$50.00$53.90$51.95$45.70 07/31$32.85–$53.40$50.00--
$410.00Jan 15$52.50$56.00$54.25$41.40 08/04$35.45–$55.60$52.50--
$340.00Aug 21$0.00$1.90$0.95$0.70 08/07$0.43–$5.60$0.70--
$340.00Sep 18$1.00$5.40$3.20$1.50 08/04$1.20–$9.95$1.50--
$340.00Oct 16$4.60$9.30$6.95$5.15 08/06$3.00–$13.55$5.15--
$340.00Nov 20$13.00$17.00$15.00$21.80 06/26$8.00–$19.70$15.00--
$420.00Aug 21$40.30$44.10$42.20$20.00 08/07$9.80–$42.20$40.30--
$420.00Sep 18$42.20$46.50$44.35$39.05 07/27$17.95–$44.90$42.20--
$420.00Oct 16$45.90$49.60$47.75$31.50 08/06$23.75–$49.75$45.90--
$420.00Dec 18$56.50$60.30$58.40$47.70 08/03$37.70–$59.40$56.50--
$330.00Aug 21$0.00$0.15$0.08$0.20 08/07$0.05–$4.43$0.08--
$330.00Oct 16$2.55$7.30$4.93$7.31 07/15$2.15–$11.10$4.93--
$330.00Jan 15$14.50$18.10$16.30$13.70 08/07$10.35–$20.40$14.50--
$430.00Aug 21$50.30$54.10$52.20$42.00 07/30$15.25–$52.20$50.30--
$430.00Sep 18$52.10$55.40$53.75$46.40 07/27$22.90–$53.75$52.10--
$430.00Nov 20$61.50$64.70$63.10$68.50 06/17$39.50–$63.10$63.10--
$430.00Dec 18$63.50$67.70$65.60$49.30 08/04$42.65–$65.60$63.50--
$430.00Jan 15$65.50$69.70$67.60$54.50 08/06$45.50–$67.70$65.50--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$3.20$0.18--
$320.00Oct 16$1.10$6.00$3.55$3.50 08/03$1.95–$9.00$3.50--
$320.00Jan 15$11.60$15.80$13.70$13.00 07/15$8.70–$17.75$13.00--
$320.00Feb 19$16.00$20.00$18.00$18.70 06/29$12.40–$21.50$18.00--
$440.00Aug 21$60.30$64.10$62.20$51.90 07/30$21.50–$62.20$60.30--
$440.00Oct 16$62.40$66.70$64.55$69.09 07/28$34.50–$64.55$64.55--
$440.00Dec 18$71.00$75.50$73.25$53.10 07/10$48.30–$73.25$71.00--
$310.00Aug 21$0.00$3.20$1.60$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$7.60$11.70$9.65$11.70 07/30$5.45–$13.20$9.65--
$450.00Aug 21$70.30$74.10$72.20$52.23 07/28$29.15–$72.20$70.30--
$450.00Dec 18$79.00$83.40$81.20$58.50 07/10$54.25–$81.20$79.00--
$450.00Jan 15$80.50$84.80$82.65$68.80 08/07$57.00–$82.65$80.50--
$300.00Aug 21$0.00$0.05$0.03$0.15 08/06$0.03–$1.95$0.03--
$300.00Oct 16$0.70$2.25$1.48$3.00 07/29$1.25–$5.85$1.48113
$300.00Nov 20$4.00$8.10$6.05$7.60 07/30$3.28–$9.95$6.05--
$300.00Dec 18$5.50$10.10$7.80$9.60 07/16$4.70–$11.80$7.80--
$300.00May 21$16.50$20.70$18.60$24.51 06/18$13.40–$21.50$18.60--
$300.00Aug 20$21.00$26.00$23.50$20.67 07/01$18.00–$26.00$21.00--
$460.00Aug 21$80.30$84.10$82.20$54.90 07/29$37.70–$82.20$80.30--
$460.00Nov 19$108.50$113.50$111.00$108.00 07/30$90.50–$111.00$108.50--
$290.00Aug 21$0.00$1.00$0.50$0.05 08/07$0.20–$2.50$0.05--
$290.00Sep 18$0.00$3.50$1.75$3.50 07/23$1.75–$2.50$1.75--
$290.00Oct 16$0.00$4.00$2.00$2.12 07/28$1.02–$4.53$2.00--
$290.00Nov 20$2.50$7.00$4.75$5.10 07/14$2.55–$8.15$4.75--
$290.00Dec 18$4.00$8.50$6.25$8.60 07/20$3.70–$9.75$6.25--
$290.00Feb 19$8.50$12.70$10.60$11.80 07/16$7.35–$13.80$10.60--
$470.00Aug 21$90.30$94.10$92.20$62.75 08/07$47.40–$92.20$90.30--
$470.00Nov 20$94.00$97.50$95.75$79.10 08/07$64.20–$95.75$94.00--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$480.00Aug 21$100.30$104.10$102.20$70.00 08/07$57.10–$102.20$100.30--
$480.00Sep 18$100.00$104.40$102.20$85.40 07/16$59.50–$102.20$100.00--
$480.00Oct 16$100.40$104.40$102.40$70.10 07/10$63.20–$102.40$100.40--
$480.00Jan 15$105.00$109.50$107.25$105.10 06/23$76.70–$107.25$105.10--
$490.00Aug 21$110.30$114.10$112.20$112.40 07/28$67.05–$112.20$112.20--
$490.00Sep 18$110.00$114.40$112.20$88.20 07/28$68.50–$112.20$110.00--
$490.00Oct 16$110.00$114.40$112.20$117.50 07/28$71.40–$112.20$112.20--
$490.00Jan 15$114.10$118.50$116.30$112.80 06/23$83.75–$116.30$114.10--
$500.00Aug 21$120.30$124.10$122.20$98.30 07/31$77.05–$122.20$120.30--
$500.00Oct 16$120.00$124.40$122.20$127.10 07/28$80.20–$122.20$122.20--
$510.00Aug 21$130.30$134.10$132.20$135.00 07/28$86.95–$132.20$132.20--
$510.00Sep 18$130.00$134.40$132.20$114.00 08/03$87.35–$132.20$130.00--
$520.00Aug 21$140.30$144.10$142.20$124.50 08/03$96.95–$142.20$140.30--
$520.00Sep 18$140.00$144.40$142.20$153.20 07/28$97.30–$142.20$142.20--
$520.00Oct 16$140.10$144.40$142.25$146.60 07/28$98.45–$142.25$142.25--
$520.00Nov 20$140.40$144.60$142.50$135.30 06/12$102.95–$142.50$140.40--

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 451
Total Puts 645
Put/Call Ratio 1.43
Net Difference -194

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,801
Total Puts 2,690
Average Put/Call Ratio 1.48
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