Tour v526
FFIV
F5 INC
$384.63 +1.81%
$386.55 (+0.50%)🌙
as of 08/21 06:31 PM
(8/20 18:30) ◀
|
Friday, August 21, 2026 (6:31pm)
January 2026
|
▶ (8/25 18:30)
◀ 8/21 18:31 ▶

Option Volume

Detail
ℹ
Current (08/21) 459
Calls: 447 (97%)
Puts: 12 (3%)
Prior (08/20) 1,096
Calls: 451 (41%)
Puts: 645 (59%)
Current vs Prior -58.12%
Calls: -0.89% (Calls)
Puts: -98.14% (Puts)
Prior 7-Day Total 7,336
Calls: 4,195 (57%)
Puts: 3,141 (43%)
Prior 7-Day Average 1,048
Calls: 599 (57%)
Puts: 448 (43%)
Current vs Prior 7-Day Avg -56.20%
Calls: -25.41%
Puts: -97.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $515.2K
Calls: $507.8K (99%)
Puts: $7.4K (1%)
Prior (08/20) $1.99M
Calls: $1.35M (68%)
Puts: $643.7K (32%)
Current vs Prior -74.13%
Calls: -62.31%
Puts: -98.86%
Prior 7-Day Total $13.00M
Calls: $7.02M (54%)
Puts: $5.98M (46%)
Prior 7-Day Average $1.86M
Calls: $1.00M (54%)
Puts: $855.0K (46%)
Current vs Prior 7-Day Avg -72.26%
Calls: -49.35%
Puts: -99.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.03
Prior (08/20) 1.43
Current vs Prior -98.12%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -97.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,372
Calls: 1,022 (74%)
Puts: 350 (26%)
Prior (08/20) 1,712
Calls: 998 (58%)
Puts: 714 (42%)
Current vs Prior -19.86%
Prior 7-Day Total 18,367
Calls: 11,895 (65%)
Puts: 6,472 (35%)
Prior 7-Day Average 2,623
Calls: 1,699 (65%)
Puts: 924 (35%)
Current vs Prior 7-Day Avg -47.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.60% | 8.89%2.60% | 8.89%
Prior 3.31% | 9.36%3.31% | 9.36%
Current vs Prior +168.73% | +30.59%-21.42% | -4.97%
Prior 7-Day Avg 4.86% | 9.88%4.86% | 9.88%
Current vs 7-Day Avg +83.02% | +23.66%-46.49% | -10.02%
Prior 7-Day Eod 3.31% | 9.36%3.31% | 9.36%
Current vs 7-Day Eod +168.73% | +30.59%-21.42% | -4.97%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($507.8K) vs puts ($7.4K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (447 calls vs 12 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2162.7066.40$64.555.7%11.00--
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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2162.7066.40$64.555.7%11.00--
$370.00Aug 2112.5016.50$14.5027.6%10.9152
$360.00Aug 2122.5026.50$24.5016.3%10.83--
$360.00Sep 1828.6032.70$30.6513.4%10.78--
$380.00Aug 212.506.50$4.5088.9%10.70--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2123.5027.50$25.5015.7%10.824
$390.00Aug 213.507.50$5.5072.7%20.80158

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 405, top 192)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 181.755.60$3.68104.6%1920.19147
$480.00Aug 210.005.00$2.50200.0%1870.09525
$400.00Sep 186.5010.30$8.4045.2%40.36187
$410.00Sep 185.006.40$5.7024.6%20.2716
$320.00Aug 2162.7066.40$64.555.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.001.00$0.50200.0%30.09--
$360.00Sep 183.006.40$4.7072.3%30.22--
$390.00Aug 213.507.50$5.5072.7%20.80158
$410.00Aug 2123.5027.50$25.5015.7%10.824
$330.00Sep 180.003.40$1.70200.0%10.08--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 39.00, avg 7.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$460.00Aug 21$2.00$78.00$2.0070%39.00$382.00
$360.00$380.00Sep 18$13.25$6.75$13.2578%0.51$373.25
$400.00$410.00Sep 18$2.70$7.30$2.7036%2.70$402.70
$380.00$400.00Sep 18$9.00$11.00$9.0057%1.22$389.00
$410.00$420.00Sep 18$2.02$7.98$2.0227%3.95$412.02
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$370.00Aug 21$5.00$15.00$5.0080%3.00$385.00
$360.00$330.00Sep 18$3.00$27.00$3.0022%9.00$357.00
$380.00$370.00Sep 18$3.80$6.20$3.8043%1.63$376.20
$370.00$360.00Sep 18$3.35$6.65$3.3532%1.99$366.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.50, avg 0.32)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$460.00Sep 18$2.75$2.75$37.2581%0.07$422.75
$410.00$420.00Sep 18$2.02$2.02$7.9873%0.25$412.02
$400.00$410.00Sep 18$2.70$2.70$7.3064%0.37$402.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$3.35$3.35$6.6568%0.50$366.65
$380.00$370.00Sep 18$3.80$3.80$6.2057%0.61$376.20
$360.00$330.00Sep 18$3.00$3.00$27.0078%0.11$357.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $12.90, cheapest $12.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$12.90305.4%33.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.90% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$14.50$0.50$15.00$355.00$385.003.90%
$380.00Sep 18$17.40$11.85$29.25$350.75$409.257.60%
$360.00Sep 18$30.65$4.70$35.35$324.65$395.359.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.68% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$330.00Sep 18$0.93$1.70$2.63$327.37$462.63
$480.00$370.00Aug 21$2.50$0.50$3.00$367.00$483.00
$460.00$370.00Aug 21$2.50$0.50$3.00$367.00$463.00
$420.00$330.00Sep 18$3.68$1.70$5.38$324.62$425.38
$460.00$360.00Sep 18$0.93$4.70$5.63$354.37$465.63
$420.00$360.00Sep 18$3.68$4.70$8.38$351.62$428.38
$410.00$330.00Sep 18$5.70$1.70$7.40$322.60$417.40
$410.00$360.00Sep 18$5.70$4.70$10.40$349.60$420.40
$460.00$370.00Sep 18$0.93$8.05$8.98$361.02$468.98
$420.00$370.00Sep 18$3.68$8.05$11.73$358.27$431.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.16, avg credit $5.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370410/420Sep 18$5.37$4.6341%1.16$364.63$415.37
330/360410/420Sep 18$5.02$24.9851%0.20$354.98$415.02
330/360420/460Sep 18$5.75$34.2559%0.17$354.25$425.75
360/370420/460Sep 18$6.10$33.9049%0.18$363.90$426.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 3.71, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$380.00$400.00Sep 18$4.25$15.7542%3.71
$400.00$410.00$420.00Sep 18$0.68$9.3217%13.71
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.45$9.5521%21.22
$370.00$390.00$410.00Aug 21$15.00$5.0072%0.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.50, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$460.001:2Aug 21-$0.50$79.50
$360.00$380.001:2Sep 18-$4.15$15.85
$360.00$370.001:2Aug 21-$4.50$5.50
$410.00$420.001:2Sep 18-$1.66$8.34
$400.00$410.001:2Sep 18-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Sep 18-$1.35$8.65
$380.00$370.001:2Sep 18-$4.25$5.75
$410.00$390.001:2Aug 21$14.50$5.50
$360.00$330.001:2Sep 18$1.30$28.70
$390.00$370.001:2Aug 21$4.50$15.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.69%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$6.500.364.0%1.69%5.69%4187
$410.00Sep 18$5.000.276.6%1.30%7.90%216
$420.00Sep 18$1.750.199.2%0.45%9.65%192147
$460.00Sep 18$0.250.0619.6%0.06%19.66%1--

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, 194 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 $90.50/$95.00) — try a limit near $92.75. Also watch the $410.00 11-19 call last traded $95.00 on 06/29 (now $68.00/$71.50) — try a limit near $69.75; the $450.00 11-19 call last traded $63.46 on 07/30 (now $52.50/$57.00) — try a limit near $54.75. Most tradeable put: the $410.00 08-21 put last traded $12.60 on 08/07 (now $23.50/$27.50) — try a limit near $23.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$2.50$6.50$4.50$24.90 08/07$2.58–$45.00$4.50--
$380.00Sep 18$15.50$19.30$17.40$42.91 08/06$14.15–$50.90$17.40--
$380.00Oct 16$22.50$26.40$24.45$40.92 07/24$21.60–$56.70$24.45--
$380.00Nov 20$34.50$38.30$36.40$76.90 07/10$32.55–$65.70$36.40--
$380.00Dec 18$38.80$42.60$40.70$58.64 08/07$36.70–$69.40$40.70--
$380.00Jan 15$42.00$46.20$44.10$57.62 08/07$40.50–$73.00$44.10--
$380.00May 21$61.00$64.80$62.90$94.00 07/07$59.00–$92.05$62.90--
$380.00Nov 19$80.50$85.50$83.00--$78.75–$83.00$80.5024
$390.00Aug 21$0.00$1.50$0.75$25.05 08/06$0.75–$39.50$0.75--
$390.00Sep 18$10.50$13.50$12.00$30.40 07/24$10.35–$45.80$12.00--
$390.00Oct 16$17.50$21.30$19.40$35.85 07/24$16.85–$51.10$19.40--
$390.00Jan 15$37.00$41.40$39.20$54.80 07/23$35.65–$67.80$39.20--
$390.00Nov 19$76.00$80.00$78.00$87.56 07/30$74.25–$106.00$78.00--
$390.00Dec 18$33.50$37.70$35.60--$35.60–$35.60—$33.502
$370.00Aug 21$12.50$16.50$14.50$50.05 08/07$8.15–$53.80$14.5052
$370.00Sep 18$21.50$25.50$23.50$40.50 08/07$19.85–$57.95$23.50--
$370.00Oct 16$28.00$32.50$30.25$45.00 07/31$26.55–$62.90$30.25--
$370.00Jan 15$47.00$51.50$49.25$57.70 06/18$45.55–$79.80$49.25--
$370.00Nov 19$85.50$90.00$87.75--$83.00–$87.75$85.5013
$400.00Aug 21$0.00$1.20$0.60$13.50 08/07$0.60–$32.95$0.60--
$400.00Sep 18$6.50$10.30$8.40$32.80 08/04$7.25–$40.00$8.40187
$400.00Oct 16$13.00$17.20$15.10$28.55 08/07$13.35–$45.90$15.10--
$400.00Nov 20$25.00$29.20$27.10$64.60 07/10$24.15–$55.80$27.10--
$400.00Dec 18$29.10$33.30$31.20$47.00 07/28$28.05–$58.60$31.20--
$400.00Jan 15$32.50$36.90$34.70$59.43 07/27$31.90–$62.60$34.70--
$400.00Feb 19$39.50$43.50$41.50$63.57 07/16$38.65–$68.60$41.50--
$400.00Nov 19$71.50$76.50$74.00$90.00 07/17$70.00–$101.25$74.00--
$360.00Aug 21$22.50$26.50$24.50$42.20 08/07$17.60–$63.65$24.50--
$360.00Sep 18$28.60$32.70$30.65$58.60 07/28$26.00–$66.75$30.65--
$360.00Oct 16$34.50$39.10$36.80$58.20 07/23$32.75–$71.05$36.80--
$360.00Dec 18$49.50$53.80$51.65$80.12 07/02$47.50–$82.90$51.65--
$360.00Jan 15$53.10$57.30$55.20$81.21 07/27$51.05–$86.55$55.20--
$360.00Aug 20$81.00$86.00$83.50$104.00 08/07$79.00–$113.75$83.50--
$360.00Nov 19$90.50$95.00$92.75$110.12 07/27$88.00–$122.25$92.757
$410.00Aug 21$0.00$5.00$2.50$7.52 08/07$1.30–$28.30$2.50--
$410.00Sep 18$5.00$6.40$5.70$17.15 08/07$4.95–$35.10$5.7016
$410.00Oct 16$9.50$12.00$10.75$23.70 08/07$10.20–$40.90$10.75--
$410.00Nov 20$21.00$24.60$22.80$45.76 07/27$20.45–$50.10$22.80--
$410.00Jan 15$28.50$32.80$30.65$52.40 08/05$28.00–$57.95$30.65--
$410.00Nov 19$68.00$71.50$69.75$95.00 06/29$66.00–$96.25$69.759
$410.00Dec 18$25.00$29.30$27.15--$27.15–$27.15—$25.001
$350.00Aug 21$32.70$36.40$34.55$69.50 08/04$28.05–$73.85$34.55--
$350.00Sep 18$36.50$40.80$38.65$46.80 07/28$33.55–$76.20$38.65--
$350.00Nov 20$52.00$55.90$53.95$56.10 07/28$49.55–$86.95$53.95--
$350.00Dec 18$55.50$60.00$57.75$79.34 08/03$53.05–$90.30$57.75--
$350.00Aug 20$86.50$91.50$89.00$108.00 08/07$84.25–$119.75$89.00--
$350.00Nov 19$95.50$100.50$98.00--$98.00–$98.00—$95.5013
$420.00Aug 21$0.00$0.85$0.43$5.10 08/07$0.43–$24.45$0.43--
$420.00Sep 18$1.75$5.60$3.68$13.50 08/07$3.18–$30.30$3.68147
$420.00Oct 16$6.50$10.90$8.70$26.10 08/06$7.85–$36.60$8.70--
$420.00Nov 20$17.50$21.80$19.65$31.55 08/07$17.45–$46.30$19.65--
$420.00Dec 18$21.60$24.60$23.10$38.10 07/31$21.30–$49.60$23.10--
$420.00Jan 15$24.50$29.20$26.85$38.30 07/29$24.55–$53.40$26.85--
$420.00Aug 20$54.00$59.00$56.50$78.50 08/04$53.00–$81.75$56.50--
$420.00Nov 19$63.50$68.50$66.00$86.46 07/02$62.00–$91.75$66.00--
$340.00Aug 21$42.70$46.40$44.55$75.00 08/04$37.90–$83.45$44.55--
$430.00Aug 21$0.00$0.30$0.15$3.11 08/07$0.15–$19.30$0.15--
$430.00Sep 18$0.00$4.80$2.40$10.50 08/07$2.30–$25.20$2.40--
$430.00Oct 16$4.10$8.70$6.40$16.40 08/07$5.65–$31.65$6.40--
$430.00Nov 20$14.60$18.80$16.70$36.05 07/16$14.55–$40.90$16.70--
$430.00Dec 18$18.10$22.40$20.25$36.60 08/03$18.55–$44.90$20.25--
$430.00Jan 15$21.20$25.70$23.45$38.50 07/23$21.55–$48.50$23.45--
$430.00Feb 19$28.50$32.00$30.25$47.15 08/03$27.95–$54.70$30.25--
$430.00May 21$40.00$43.70$41.85$71.02 07/15$39.00–$66.25$41.85--
$330.00Aug 21$52.70$56.40$54.55$49.09 07/28$47.90–$93.40$52.70--
$330.00Sep 18$54.90$58.70$56.80$83.00 07/29$50.90–$95.25$56.80--
$330.00Oct 16$58.00$62.40$60.20$83.55 08/07$54.90–$97.35$60.20--
$330.00Dec 18$69.90$73.80$71.85$107.90 06/30$66.70–$106.25$71.85--
$330.00Jan 15$72.50$77.00$74.75$88.50 07/24$69.70–$109.25$74.75--
$440.00Aug 21$0.00$5.00$2.50$4.15 08/05$0.43–$15.45$2.50--
$440.00Sep 18$0.00$4.90$2.45$11.90 08/06$2.15–$22.15$2.45--
$440.00Oct 16$4.50$7.30$5.90$13.50 08/07$5.30–$28.50$5.90--
$440.00Nov 20$12.00$16.20$14.10$27.00 07/31$12.65–$37.40$14.10--
$440.00Dec 18$15.10$19.80$17.45$36.80 08/04$15.85–$40.90$17.45--
$440.00Jan 15$18.40$22.90$20.65$37.00 08/06$18.70–$44.30$20.65--
$440.00May 21$36.50$40.20$38.35$68.00 07/13$35.80–$62.00$38.35--
$320.00Aug 21$62.70$66.40$64.55$90.94 07/27$57.90–$103.35$64.55--
$450.00Aug 21$0.00$5.00$2.50$1.55 08/07$0.25–$11.80$1.55--
$450.00Sep 18$0.00$4.10$2.05$10.12 08/07$1.60–$18.30$2.05--
$450.00Oct 16$2.15$5.80$3.97$11.30 07/29$3.25–$23.90$3.97--
$450.00Nov 20$9.90$13.30$11.60$32.30 06/29$10.45–$33.40$11.60--
$450.00Dec 18$12.70$17.40$15.05$25.50 07/29$13.70–$35.70$15.05--
$450.00Jan 15$15.70$20.30$18.00$28.00 08/07$16.25–$40.50$18.00--
$450.00May 21$33.50$36.30$34.90$55.09 07/02$32.80–$58.00$34.90--
$450.00Nov 19$52.50$57.00$54.75$63.46 07/30$52.00–$79.00$54.7514
$460.00Aug 21$0.00$5.00$2.50$1.75 08/07$0.68–$9.70$1.75--
$460.00Sep 18$0.25$1.60$0.93$7.28 08/06$0.93–$14.95$0.93--
$460.00Oct 16$2.00$5.00$3.50$9.53 07/29$3.30–$21.40$3.50--
$460.00Dec 18$10.80$14.70$12.75$23.70 07/24$11.75–$32.85$12.75--
$460.00Jan 15$13.60$17.80$15.70$35.10 07/27$14.35–$36.55$15.70--
$460.00Feb 19$19.50$23.20$21.35$46.60 07/20$19.65–$42.80$21.35--
$460.00Nov 19$49.50$54.50$52.00$60.00 07/30$48.50–$74.75$52.00--
$470.00Aug 21$0.00$5.00$2.50$2.56 07/28$0.15–$6.75$2.50--
$470.00Oct 16$0.05$5.00$2.53$9.20 07/31$2.53–$17.90$2.53--
$470.00Dec 18$8.70$13.50$11.10$21.50 07/31$10.45–$30.70$11.10--
$480.00Aug 21$0.00$5.00$2.50$0.05 08/07$0.55–$5.90$0.05525
$480.00Sep 18$0.00$3.60$1.80$2.62 07/30$1.35–$10.15$1.80--
$480.00Oct 16$0.30$4.30$2.30$10.00 07/29$2.20–$15.30$2.30--
$480.00Jan 15$9.40$14.00$11.70$36.11 07/14$10.70–$30.90$11.70--
$480.00Feb 19$14.80$18.70$16.75$26.58 07/29$15.55–$37.05$16.75--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$0.00$3.50$1.75$3.14 08/07$0.83–$13.95$1.75--
$380.00Sep 18$10.00$13.70$11.85$9.45 08/07$4.85–$19.30$10.00--
$380.00Oct 16$15.50$19.70$17.60$23.20 07/27$9.15–$24.65$17.60--
$380.00Dec 18$29.50$32.70$31.10$24.20 08/04$21.00–$37.05$29.50--
$380.00Jan 15$31.50$35.10$33.30$31.20 07/28$23.25–$39.75$31.50--
$390.00Aug 21$3.50$7.50$5.50$7.10 08/07$1.53–$18.45$5.50158
$390.00Sep 18$15.00$18.60$16.80$13.82 08/07$6.80–$24.75$15.00--
$390.00Oct 16$20.60$24.50$22.55$19.12 08/07$11.95–$29.80$20.60--
$390.00Nov 20$30.70$35.10$32.90$29.05 08/07$21.20–$39.00$30.70--
$390.00Dec 18$34.50$38.20$36.35$45.37 06/22$24.20–$42.05$36.35--
$390.00Jan 15$36.50$40.90$38.70$46.90 07/24$26.80–$44.55$38.70--
$370.00Aug 21$0.00$1.00$0.50$2.09 08/07$0.50–$10.25$0.50--
$370.00Sep 18$6.00$10.10$8.05$6.65 08/07$3.35–$15.80$6.65188
$370.00Oct 16$11.50$15.80$13.65$11.97 08/07$7.05–$20.65$11.97--
$370.00Nov 20$21.10$25.50$23.30$24.60 07/29$15.05–$29.20$23.30--
$370.00May 21$40.00$44.50$42.25$36.27 07/09$33.00–$47.00$40.00--
$400.00Aug 21$13.50$17.50$15.50$10.60 08/07$2.40–$23.65$13.50--
$400.00Sep 18$21.00$24.00$22.50$18.67 08/07$9.80–$30.05$21.00--
$400.00Oct 16$26.70$30.10$28.40$31.84 07/27$15.25–$35.55$28.40--
$400.00Nov 20$37.00$40.60$38.80$49.60 06/17$25.40–$44.40$38.80--
$400.00Dec 18$40.00$43.90$41.95$36.70 06/30$28.20–$47.50$40.00--
$400.00Jan 15$42.00$46.40$44.20$52.70 07/24$30.85–$50.25$44.20--
$360.00Aug 21$0.00$5.00$2.50$0.60 08/07$0.50–$8.30$0.60--
$360.00Sep 18$3.00$6.40$4.70$6.32 08/03$2.58–$13.00$4.70--
$360.00Oct 16$8.00$12.40$10.20$9.35 08/04$5.25–$16.40$9.35--
$360.00Nov 20$17.50$21.50$19.50$21.90 07/29$12.25–$24.55$19.50--
$360.00Dec 18$20.60$24.60$22.60$21.65 06/30$14.60–$28.05$21.65--
$360.00Jan 15$22.50$27.10$24.80$22.25 07/10$17.35–$30.65$22.50--
$410.00Aug 21$23.50$27.50$25.50$12.60 08/07$5.80–$32.20$23.504
$410.00Oct 16$33.00$36.80$34.90$24.10 08/05$19.35–$41.60$33.00--
$410.00Dec 18$45.50$49.80$47.65$45.70 07/31$32.85–$53.40$45.70--
$410.00Jan 15$48.00$51.80$49.90$41.40 08/04$35.45–$55.25$48.00--
$350.00Aug 21$0.00$0.05$0.03$0.75 08/07$0.03–$7.60$0.03--
$350.00Sep 18$1.00$5.50$3.25$8.10 07/29$1.53–$10.45$3.25--
$350.00Oct 16$5.00$9.70$7.35$7.03 08/07$3.80–$13.35$7.03--
$350.00Nov 20$14.00$17.90$15.95$21.50 07/21$10.15–$21.40$15.95--
$350.00Jan 15$19.00$23.00$21.00$23.80 07/21$14.60–$26.60$21.00--
$350.00Aug 20$37.50$42.50$40.00$35.47 07/01$32.00–$44.00$37.50--
$420.00Aug 21$33.60$37.30$35.45$20.00 08/07$9.80–$42.20$33.60--
$420.00Sep 18$36.00$40.00$38.00$39.05 07/27$17.95–$44.35$38.00--
$420.00Oct 16$40.00$44.10$42.05$31.50 08/06$23.75–$48.25$40.00--
$420.00Dec 18$52.10$55.30$53.70$47.70 08/03$37.70–$59.40$52.10--
$340.00Aug 21$0.00$5.00$2.50$0.70 08/07$0.43–$4.90$0.70--
$340.00Sep 18$0.05$5.00$2.53$1.50 08/04$1.20–$7.85$1.50--
$340.00Oct 16$3.00$7.50$5.25$5.15 08/06$3.00–$10.80$5.15--
$340.00Nov 20$11.00$14.90$12.95$21.80 06/26$8.00–$17.90$12.95--
$430.00Aug 21$43.50$47.30$45.40$42.00 07/30$15.25–$52.20$43.50--
$430.00Sep 18$44.90$48.90$46.90$46.40 07/27$22.90–$53.75$46.40--
$430.00Nov 20$56.50$60.20$58.35$68.50 06/17$39.50–$63.10$58.35--
$430.00Dec 18$59.00$62.40$60.70$49.30 08/04$42.65–$65.60$59.00--
$430.00Jan 15$61.00$65.10$63.05$54.50 08/06$45.50–$67.70$61.00--
$330.00Aug 21$0.00$0.05$0.03$0.20 08/07$0.03–$3.55$0.03--
$330.00Oct 16$1.50$6.00$3.75$7.31 07/15$2.15–$8.60$3.75--
$330.00Jan 15$12.80$17.10$14.95$13.70 08/07$10.35–$19.60$13.70--
$440.00Aug 21$53.50$57.50$55.50$51.90 07/30$21.50–$62.20$53.50--
$440.00Oct 16$56.30$60.40$58.35$69.09 07/28$34.50–$64.55$58.35--
$440.00Dec 18$66.00$70.40$68.20$53.10 07/10$48.30–$73.25$66.00--
$320.00Aug 21$0.00$0.35$0.18$0.39 08/03$0.18–$2.48$0.18--
$320.00Oct 16$0.50$5.00$2.75$3.50 08/03$1.95–$7.00$2.75--
$320.00Jan 15$10.00$14.60$12.30$13.00 07/15$8.70–$16.50$12.30--
$320.00Feb 19$14.00$18.60$16.30$18.70 06/29$12.40–$20.55$16.30--
$450.00Aug 21$63.60$67.30$65.45$52.23 07/28$29.15–$72.20$63.60--
$450.00Dec 18$73.50$78.00$75.75$58.50 07/10$54.25–$81.20$73.50--
$450.00Jan 15$75.50$79.80$77.65$68.80 08/07$57.00–$82.65$75.50--
$310.00Aug 21$0.00$5.00$2.50$0.40 07/29$0.60–$3.25$0.40--
$310.00Dec 18$6.50$10.70$8.60$11.70 07/30$5.45–$12.45$8.60--
$460.00Aug 21$73.60$77.30$75.45$54.90 07/29$37.70–$82.20$73.60--
$460.00Nov 19$104.50$109.00$106.75$108.00 07/30$90.50–$111.00$106.75--
$300.00Aug 21$0.00$1.25$0.63$0.15 08/06$0.03–$1.95$0.15--
$300.00Oct 16$0.25$2.25$1.25$3.00 07/29$1.25–$4.50$1.25--
$300.00Nov 20$3.00$6.70$4.85$7.60 07/30$3.28–$9.30$4.85--
$300.00Dec 18$4.50$9.20$6.85$9.60 07/16$4.70–$10.40$6.85--
$300.00May 21$15.00$19.60$17.30$24.51 06/18$13.40–$20.50$17.30--
$300.00Aug 20$19.50$24.50$22.00$20.67 07/01$18.00–$25.50$20.67--
$470.00Aug 21$83.60$87.30$85.45$62.75 08/07$47.40–$92.20$83.60--
$470.00Nov 20$88.00$92.00$90.00$79.10 08/07$64.20–$95.75$88.00--
$290.00Aug 21$0.00$0.80$0.40$0.05 08/07$0.20–$2.50$0.05--
$290.00Sep 18$0.00$3.70$1.85$3.50 07/23$1.75–$2.50$1.85--
$290.00Oct 16$0.00$3.60$1.80$2.12 07/28$1.02–$3.50$1.80--
$290.00Nov 20$2.05$6.30$4.18$5.10 07/14$2.55–$6.60$4.18--
$290.00Dec 18$3.30$7.80$5.55$8.60 07/20$3.70–$8.45$5.55--
$290.00Feb 19$7.50$11.70$9.60$11.80 07/16$7.35–$13.05$9.60--
$480.00Aug 21$93.60$97.30$95.45$70.00 08/07$57.10–$102.20$93.60--
$480.00Sep 18$93.50$98.00$95.75$85.40 07/16$59.50–$102.20$93.50--
$480.00Oct 16$94.00$97.70$95.85$70.10 07/10$63.20–$102.40$94.00--
$480.00Jan 15$99.20$104.00$101.60$105.10 06/23$76.70–$107.25$101.60--
$280.00Aug 21$0.00$5.00$2.50$0.35 07/28$1.05–$2.50$0.35--
$490.00Aug 21$103.60$107.30$105.45$112.40 07/28$67.05–$112.20$105.45--
$490.00Sep 18$103.50$108.00$105.75$88.20 07/28$68.50–$112.20$103.50--
$490.00Oct 16$103.80$107.50$105.65$117.50 07/28$71.40–$112.20$105.65--
$490.00Jan 15$108.00$112.50$110.25$112.80 06/23$83.75–$116.30$110.25--
$500.00Aug 21$113.50$117.50$115.50$98.30 07/31$77.05–$122.20$113.50--
$500.00Oct 16$113.70$117.40$115.55$127.10 07/28$80.20–$122.20$115.55--
$510.00Aug 21$123.50$127.80$125.65$135.00 07/28$86.95–$132.20$125.65--
$510.00Sep 18$123.50$128.00$125.75$114.00 08/03$87.35–$132.20$123.50--
$520.00Aug 21$133.50$137.80$135.65$124.50 08/03$96.95–$142.20$133.50--
$520.00Sep 18$133.50$138.00$135.75$153.20 07/28$97.30–$142.20$135.75--
$520.00Oct 16$133.50$138.00$135.75$146.60 07/28$98.45–$142.25$135.75--
$520.00Nov 20$134.10$138.30$136.20$135.30 06/12$102.95–$142.50$135.30--

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 447
Total Puts 12
Put/Call Ratio 0.03
Net Difference 435

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,195
Total Puts 3,141
Average Put/Call Ratio 1.20
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