Tour v526
FFIV
F5 INC
$382.75 +0.98%
$382.00 (-0.20%)🌙
as of 08/25 06:30 PM
(8/21 18:31) ◀
|
Tuesday, August 25, 2026 (6:30pm)
January 2026
|
▶ (8/26 18:30)
◀ 8/25 18:30 ▶

Option Volume

Detail
ℹ
Current (08/25) 103
Calls: 83 (81%)
Puts: 20 (19%)
Prior (08/21) 459
Calls: 447 (97%)
Puts: 12 (3%)
Current vs Prior -77.56%
Calls: -81.43% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 6,052
Calls: 3,511 (58%)
Puts: 2,541 (42%)
Prior 7-Day Average 864
Calls: 501 (58%)
Puts: 363 (42%)
Current vs Prior 7-Day Avg -88.09%
Calls: -83.45%
Puts: -94.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $140.2K
Calls: $111.6K (80%)
Puts: $28.6K (20%)
Prior (08/21) $515.2K
Calls: $507.8K (99%)
Puts: $7.4K (1%)
Current vs Prior -72.79%
Calls: -78.02%
Puts: +287.79%
Prior 7-Day Total $12.13M
Calls: $6.76M (56%)
Puts: $5.37M (44%)
Prior 7-Day Average $1.73M
Calls: $965.8K (56%)
Puts: $767.3K (44%)
Current vs Prior 7-Day Avg -91.91%
Calls: -88.44%
Puts: -96.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.24
Prior (08/21) 0.03
Current vs Prior +797.59%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -78.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 808
Calls: 392 (49%)
Puts: 416 (51%)
Prior (08/21) 1,372
Calls: 1,022 (74%)
Puts: 350 (26%)
Current vs Prior -41.11%
Prior 7-Day Total 16,809
Calls: 10,679 (64%)
Puts: 6,130 (36%)
Prior 7-Day Average 2,401
Calls: 1,525 (64%)
Puts: 875 (36%)
Current vs Prior 7-Day Avg -66.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.28% | 11.91%
Prior 8.89% | 12.22%
Current vs Prior -6.85% | -2.50%
Prior 7-Day Avg 5.16% | 10.10%
Current vs 7-Day Avg +60.43% | +18.01%
Prior 7-Day Eod 8.89% | 12.22%
Current vs 7-Day Eod -6.85% | -2.50%
Sentiment BULLISH

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 80% of dollar volume in calls ($111.6K) vs puts ($28.6K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (83 calls vs 20 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 0.69, highest 0.69)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1821.5024.60$23.0513.4%20.69--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 20, top 9)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 180.453.40$1.93152.8%90.13339
$400.00Sep 184.507.20$5.8546.2%20.31--
$410.00Sep 183.204.70$3.9538.0%20.2220
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 182.506.10$4.3083.7%30.22370
$350.00Sep 180.504.90$2.70163.0%20.1538
$400.00Sep 1821.5024.60$23.0513.4%20.69--

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. 4 found (best R:R 4.26, avg 3.65)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$1.90$8.10$1.9031%4.26$401.90
$410.00$420.00Sep 18$2.02$7.98$2.0222%3.95$412.02
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$1.60$8.40$1.6022%5.25$358.40
$400.00$360.00Sep 18$18.75$21.25$18.7569%1.13$381.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.25, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$2.02$2.02$7.9878%0.25$412.02
$400.00$410.00Sep 18$1.90$1.90$8.1069%0.23$401.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$1.60$1.60$8.4078%0.19$358.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.55% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Sep 18$5.85$23.05$28.90$371.10$428.907.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.21% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$350.00Sep 18$1.93$2.70$4.63$345.37$424.63
$420.00$360.00Sep 18$1.93$4.30$6.23$353.77$426.23
$410.00$350.00Sep 18$3.95$2.70$6.65$343.35$416.65
$410.00$360.00Sep 18$3.95$4.30$8.25$351.75$418.25
$400.00$350.00Sep 18$5.85$2.70$8.55$341.45$408.55
$400.00$360.00Sep 18$5.85$4.30$10.15$349.85$410.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.57, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360410/420Sep 18$3.62$6.3856%0.57$356.38$413.62
350/360400/410Sep 18$3.50$6.5047%0.54$356.50$403.50

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.10, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Sep 18-$2.05$7.95
$410.00$420.001:2Sep 18$0.09$9.91
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Sep 18-$1.10$8.90
$400.00$360.001:2Sep 18$14.45$25.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.18%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$4.500.314.5%1.18%5.68%2--
$410.00Sep 18$3.200.227.1%0.84%7.96%220
$420.00Sep 18$0.450.139.7%0.12%9.85%9339

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 736 vol/day, 198 traded recently)

FFIV averages only 736 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 $380.00 05-21 call last traded $94.00 on 07/07 (now $59.50/$63.40) — try a limit near $61.45. Also watch the $430.00 12-18 call last traded $36.60 on 08/03 (now $17.70/$21.10) — try a limit near $19.40; the $410.00 09-18 call last traded $5.80 on 08/21 (now $3.20/$4.70) — try a limit near $3.95. Most tradeable put: the $390.00 10-16 put last traded $21.39 on 08/19 (now $21.00/$25.20) — try a limit near $21.39.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Sep 18$13.00$17.20$15.10$16.89 08/21$14.15–$49.60$15.10--
$380.00Oct 16$20.70$24.30$22.50$28.00 08/19$21.60–$54.80$22.50--
$380.00Nov 20$32.50$36.50$34.50$76.90 07/10$32.55–$65.10$34.50--
$380.00Dec 18$37.30$41.00$39.15$38.30 08/20$36.70–$69.25$38.30--
$380.00Jan 15$40.40$43.60$42.00$57.62 08/07$40.50–$73.00$42.00--
$380.00May 21$59.50$63.40$61.45$94.00 07/07$59.00–$92.05$61.4510
$380.00Nov 19$78.50$83.50$81.00$81.60 08/21$78.75–$111.25$81.00--
$390.00Sep 18$8.50$12.20$10.35$11.10 08/20$10.35–$41.65$10.35--
$390.00Oct 16$15.50$19.80$17.65$35.85 07/24$16.85–$47.75$17.65--
$390.00Nov 20$27.60$31.60$29.60$28.10 08/20$28.15–$58.85$28.10--
$390.00Dec 18$32.10$36.30$34.20$34.70 08/21$32.15–$63.05$34.20--
$390.00Jan 15$36.30$39.10$37.70$54.80 07/23$35.65–$66.95$37.70--
$390.00Nov 19$74.00$79.00$76.50$74.00 08/20$74.25–$106.00$74.00--
$370.00Sep 18$19.00$23.00$21.00$32.50 08/17$19.85–$57.80$21.00--
$370.00Oct 16$26.20$29.90$28.05$45.00 07/31$26.55–$62.75$28.05--
$370.00Nov 19$83.50$88.20$85.85$85.63 08/21$83.00–$116.75$85.63--
$370.00Jan 15$46.00$49.30$47.65--$47.65–$47.65—$46.002
$400.00Sep 18$4.50$7.20$5.85$7.80 08/21$5.85–$34.55$5.85--
$400.00Oct 16$11.80$15.40$13.60$12.80 08/20$13.35–$41.10$12.80--
$400.00Nov 20$23.50$26.70$25.10$64.60 07/10$24.15–$52.85$25.10--
$400.00Dec 18$27.70$31.90$29.80$32.27 08/19$28.05–$57.00$29.80--
$400.00Jan 15$31.20$34.90$33.05$59.43 07/27$31.90–$61.25$33.05--
$400.00Feb 19$38.00$41.90$39.95$63.57 07/16$38.65–$68.60$39.95--
$400.00Nov 19$70.00$74.50$72.25$92.30 08/14$70.00–$101.25$72.25--
$360.00Sep 18$26.00$30.00$28.00$26.62 08/21$26.00–$66.75$26.62--
$360.00Oct 16$32.60$36.60$34.60$58.20 07/23$32.75–$71.05$34.60--
$360.00Dec 18$48.00$52.00$50.00$80.12 07/02$47.50–$82.90$50.00--
$360.00Jan 15$51.60$55.40$53.50$81.21 07/27$51.05–$86.55$53.50--
$360.00May 21$70.00$73.80$71.90$73.70 08/19$68.70–$104.10$71.90--
$360.00Aug 20$79.50$84.00$81.75$104.00 08/07$79.00–$113.75$81.75--
$360.00Nov 19$88.50$93.20$90.85$91.80 08/21$88.00–$122.25$90.85--
$410.00Sep 18$3.20$4.70$3.95$5.80 08/21$3.95–$27.85$3.9520
$410.00Oct 16$8.10$12.50$10.30$10.18 08/20$10.20–$35.40$10.18--
$410.00Nov 20$19.50$23.40$21.45$45.76 07/27$20.45–$47.30$21.45--
$410.00Dec 18$23.70$27.70$25.70$26.40 08/21$24.60–$51.30$25.70--
$410.00Jan 15$27.90$30.60$29.25$38.00 08/17$28.00–$55.35$29.25--
$410.00Nov 19$65.50$70.50$68.00$69.50 08/21$66.00–$96.25$68.00--
$350.00Sep 18$35.00$38.00$36.50$49.90 08/17$33.55–$76.20$36.50--
$350.00Nov 20$50.00$53.80$51.90$56.10 07/28$49.55–$86.95$51.90--
$350.00Dec 18$54.10$58.50$56.30$79.34 08/03$53.05–$90.30$56.30--
$350.00Aug 20$84.50$89.50$87.00$112.49 08/10$84.25–$119.75$87.00--
$350.00Nov 19$93.50$98.50$96.00$98.70 08/21$93.50–$128.25$96.00--
$420.00Sep 18$0.45$3.40$1.93$3.61 08/21$1.93–$22.45$1.93339
$420.00Oct 16$5.40$10.00$7.70$26.10 08/06$7.70–$29.55$7.70--
$420.00Nov 20$16.00$20.10$18.05$20.40 08/19$17.45–$41.85$18.05--
$420.00Dec 18$20.20$24.00$22.10$38.10 07/31$21.30–$46.45$22.10--
$420.00Jan 15$25.20$27.30$26.25$40.48 08/14$24.55–$50.20$26.25--
$420.00Feb 19$30.50$34.10$32.30$50.00 08/14$31.25–$57.85$32.30--
$420.00Aug 20$52.50$57.00$54.75$57.25 08/19$53.00–$81.75$54.75--
$420.00Nov 19$62.00$66.50$64.25$67.29 08/19$62.00–$91.75$64.25--
$340.00Sep 18$43.20$46.70$44.95$52.70 08/19$41.80–$85.60$44.95--
$340.00Dec 18$60.80$65.00$62.90$61.69 08/21$60.05–$98.20$61.69--
$340.00Nov 19$99.00$104.00$101.50$100.00 08/20$98.25–$134.25$100.00--
$430.00Sep 18$0.20$2.50$1.35$2.07 08/20$1.35–$17.50$1.35--
$430.00Oct 16$3.20$8.00$5.60$11.35 08/18$5.60–$24.75$5.60--
$430.00Nov 20$13.00$17.20$15.10$36.05 07/16$14.55–$36.90$15.10--
$430.00Dec 18$17.70$21.10$19.40$36.60 08/03$18.55–$41.35$19.402
$430.00Jan 15$20.20$23.80$22.00$38.50 07/23$21.55–$45.65$22.00--
$430.00Feb 19$27.00$30.60$28.80$47.15 08/03$27.95–$53.55$28.80--
$430.00May 21$38.50$42.40$40.45$42.10 08/19$39.00–$66.25$40.45--
$330.00Sep 18$52.50$56.40$54.45$83.00 07/29$50.90–$95.25$54.45--
$330.00Oct 16$56.40$60.00$58.20$85.90 08/10$54.90–$97.35$58.20--
$330.00Dec 18$67.60$72.00$69.80$107.90 06/30$66.70–$106.25$69.80--
$330.00Jan 15$70.90$75.00$72.95$88.50 07/24$69.70–$109.25$72.95--
$440.00Sep 18$0.00$4.50$2.25$8.06 08/14$2.15–$13.50$2.25--
$440.00Oct 16$1.70$6.50$4.10$18.70 08/13$4.10–$20.70$4.10--
$440.00Nov 20$10.50$14.70$12.60$27.00 07/31$12.60–$32.70$12.60--
$440.00Dec 18$14.70$18.30$16.50$18.85 08/19$15.85–$37.25$16.50--
$440.00Jan 15$17.20$21.10$19.15$37.00 08/06$18.70–$41.45$19.15--
$440.00May 21$35.00$39.00$37.00$68.00 07/13$35.80–$61.75$37.00--
$320.00Dec 18$75.20$79.50$77.35$107.26 08/10$73.95–$114.55$77.35--
$320.00Feb 19$83.40$87.80$85.60$83.85 08/20$82.40–$122.35$83.85--
$320.00Nov 19$110.50$115.50$113.00$111.50 08/20$110.00–$147.00$111.50--
$450.00Sep 18$0.00$3.90$1.95$1.36 08/20$1.60–$10.55$1.36--
$450.00Oct 16$0.90$5.00$2.95$11.62 08/14$2.95–$17.10$2.95--
$450.00Nov 20$8.50$12.60$10.55$32.30 06/29$10.45–$28.80$10.55--
$450.00Dec 18$11.70$15.70$13.70$20.40 08/17$13.70–$32.95$13.70--
$450.00Jan 15$14.60$18.60$16.60$34.50 08/12$16.25–$37.10$16.60--
$450.00Feb 19$21.00$24.60$22.80$30.00 08/18$22.10–$45.10$22.80--
$450.00May 21$32.00$35.80$33.90$33.80 08/20$32.80–$57.70$33.80--
$450.00Nov 19$51.00$56.00$53.50$52.35 08/21$52.00–$79.00$52.35--
$310.00Sep 18$71.80$76.00$73.90$89.50 08/03$69.70–$114.80$73.90--
$310.00Dec 18$83.00$87.20$85.10$110.54 07/16$81.70–$123.25$85.10--
$310.00Nov 19$116.50$121.50$119.00$118.50 08/20$116.00–$153.75$118.50--
$460.00Sep 18$0.00$3.80$1.90$2.93 08/21$0.93–$8.00$1.90--
$460.00Oct 16$0.35$4.10$2.22$12.10 08/13$2.22–$14.05$2.2218
$460.00Dec 18$9.50$13.80$11.65$23.70 07/24$11.65–$29.40$11.65--
$460.00Jan 15$12.20$16.30$14.25$35.10 07/27$14.25–$33.25$14.25--
$460.00Feb 19$18.00$22.10$20.05$46.60 07/20$19.65–$41.00$20.05--
$460.00Nov 19$48.00$52.50$50.25$60.00 07/30$48.50–$74.75$50.25--
$300.00Sep 18$81.60$85.90$83.75$99.00 08/03$79.40–$124.60$83.75--
$300.00Nov 19$123.00$127.70$125.35$124.29 08/20$121.75–$160.50$124.29--
$470.00Sep 18$0.00$3.80$1.90$2.76 08/14$1.80–$6.35$1.90--
$470.00Oct 16$0.15$3.90$2.03$9.20 07/31$2.03–$11.50$2.03--
$470.00Nov 20$5.00$9.40$7.20$9.55 08/19$7.20–$21.75$7.20--
$470.00Dec 18$7.70$12.00$9.85$11.60 08/19$9.85–$25.85$9.85--
$470.00Jan 15$10.20$14.20$12.20$21.04 08/14$12.20–$29.75$12.20--
$290.00Sep 18$91.60$95.50$93.55$119.80 07/29$89.30–$134.50$93.55--
$290.00Oct 16$93.00$97.00$95.00$105.50 07/30$91.35–$135.80$95.00--
$290.00Nov 20$97.00$101.00$99.00$113.10 08/18$95.50–$139.00$99.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Sep 18$9.50$13.50$11.50$12.98 08/21$4.85–$19.30$11.50--
$380.00Oct 16$16.00$20.10$18.05$9.77 08/13$9.15–$24.65$16.00--
$380.00Dec 18$29.60$34.10$31.85$24.20 08/04$21.00–$37.05$29.60--
$380.00Jan 15$32.00$36.10$34.05$31.20 07/28$23.25–$39.75$32.00--
$390.00Sep 18$15.10$18.10$16.60$16.40 08/19$6.80–$24.75$16.40--
$390.00Oct 16$21.00$25.20$23.10$21.39 08/19$11.95–$29.80$21.396
$390.00Nov 20$32.00$35.40$33.70$29.05 08/07$21.20–$39.00$32.00--
$390.00Jan 15$37.40$40.30$38.85$46.90 07/24$26.80–$44.55$38.85--
$390.00May 21$50.90$54.80$52.85$42.98 08/13$41.20–$57.50$50.90--
$370.00Sep 18$5.70$8.90$7.30$9.50 08/21$3.35–$15.65$7.30--
$370.00Oct 16$11.50$15.60$13.55$7.00 08/13$7.05–$20.65$11.50--
$370.00Nov 20$22.00$25.80$23.90$22.57 08/19$15.05–$29.20$22.57--
$370.00May 21$40.80$44.50$42.65$36.27 07/09$33.00–$47.00$40.80--
$400.00Sep 18$21.50$24.60$23.05$13.41 08/14$9.80–$30.05$21.50--
$400.00Oct 16$27.00$30.50$28.75$22.74 08/18$15.25–$35.55$27.00--
$400.00Dec 18$40.30$44.50$42.40$30.78 08/13$28.20–$47.50$40.30--
$400.00Jan 15$42.60$46.50$44.55$52.70 07/24$30.85–$50.25$44.55--
$360.00Sep 18$2.50$6.10$4.30$5.18 08/21$2.58–$11.50$4.30370
$360.00Oct 16$8.50$12.20$10.35$8.00 08/17$5.25–$16.40$8.50--
$360.00Nov 20$18.00$21.70$19.85$21.90 07/29$12.25–$24.55$19.85--
$360.00Dec 18$20.70$25.30$23.00$21.65 06/30$14.60–$28.05$21.65--
$360.00Jan 15$23.10$27.40$25.25$22.25 07/10$17.35–$30.65$23.10--
$410.00Sep 18$29.60$32.80$31.20$27.84 08/19$13.65–$36.30$29.60--
$410.00Oct 16$33.50$37.70$35.60$23.55 08/10$19.35–$41.60$33.50--
$410.00Dec 18$46.50$50.40$48.45$45.70 07/31$32.85–$53.40$46.50--
$410.00Jan 15$49.00$51.80$50.40$41.40 08/04$35.45–$55.25$49.00--
$350.00Sep 18$0.50$4.90$2.70$4.10 08/20$1.53–$8.95$2.7038
$350.00Oct 16$5.00$9.20$7.10$7.03 08/07$3.80–$13.35$7.03--
$350.00Nov 20$14.00$18.20$16.10$21.50 07/21$10.15–$21.40$16.10--
$350.00Dec 18$18.50$21.40$19.95$19.80 08/20$12.35–$24.05$19.80--
$350.00Jan 15$19.40$23.10$21.25$23.80 07/21$14.60–$26.60$21.25--
$350.00Aug 20$37.50$42.50$40.00$41.93 08/20$32.00–$44.00$40.00--
$350.00Nov 19$42.50$47.50$45.00$47.03 08/20$37.00–$49.50$45.00--
$420.00Sep 18$37.30$41.40$39.35$33.00 08/18$17.95–$44.35$37.30--
$420.00Oct 16$41.00$45.20$43.10$27.20 08/11$23.75–$48.25$41.00--
$420.00Dec 18$53.00$56.70$54.85$47.70 08/03$37.70–$59.40$53.00--
$420.00Feb 19$60.00$64.50$62.25$51.50 08/14$46.40–$66.55$60.00--
$340.00Sep 18$0.70$2.00$1.35$1.30 08/18$1.20–$6.75$1.30--
$340.00Oct 16$3.00$7.40$5.20$5.15 08/06$3.00–$10.70$5.15--
$340.00Nov 20$11.00$15.10$13.05$21.80 06/26$8.00–$17.90$13.05--
$430.00Sep 18$46.60$50.20$48.40$46.40 07/27$22.90–$53.75$46.60--
$430.00Dec 18$59.50$63.20$61.35$49.30 08/04$42.65–$65.60$59.50--
$430.00Jan 15$62.00$65.10$63.55$47.20 08/12$45.50–$67.70$62.00--
$330.00Sep 18$0.00$3.00$1.50$1.60 08/21$1.50–$4.95$1.50--
$330.00Oct 16$1.50$5.80$3.65$7.31 07/15$2.15–$8.60$3.65--
$330.00Jan 15$12.90$17.40$15.15$17.00 08/20$10.35–$19.60$15.15--
$330.00Nov 20$8.60$11.00$9.80--$9.80–$9.80—$8.602
$440.00Oct 16$57.80$61.90$59.85$49.82 08/18$34.50–$64.55$57.80--
$440.00Nov 20$64.50$68.30$66.40$51.00 08/14$45.35–$71.00$64.50--
$440.00Dec 18$67.00$71.10$69.05$53.10 07/10$48.30–$73.25$67.00--
$320.00Oct 16$0.10$5.00$2.55$3.50 08/03$1.95–$6.70$2.55--
$320.00Jan 15$10.20$14.80$12.50$13.00 07/15$8.70–$16.50$12.50--
$320.00Feb 19$14.20$18.70$16.45$18.70 06/29$12.40–$20.55$16.45--
$450.00Dec 18$74.50$78.40$76.45$58.50 07/10$54.25–$81.20$74.50--
$450.00Jan 15$76.50$80.80$78.65$68.80 08/07$57.00–$82.65$76.50--
$450.00Nov 19$98.50$103.00$100.75$87.60 08/11$84.75–$104.50$98.50--
$310.00Sep 18$0.00$1.15$0.57$0.52 08/18$0.57–$2.75$0.52--
$310.00Oct 16$0.00$4.30$2.15$1.17 08/12$1.50–$4.65$1.17--
$310.00Dec 18$6.00$10.70$8.35$5.60 08/13$5.45–$12.45$6.00--
$460.00Nov 20$80.60$84.70$82.65$61.50 08/13$57.60–$87.30$80.60--
$460.00Nov 19$105.00$110.00$107.50$108.00 07/30$90.50–$111.00$107.50--
$300.00Oct 16$0.25$2.25$1.25$1.50 08/20$1.25–$3.43$1.25--
$300.00Nov 20$3.00$6.10$4.55$7.60 07/30$3.28–$7.55$4.55--
$300.00Dec 18$4.50$9.00$6.75$9.60 07/16$4.70–$10.40$6.75--
$300.00Aug 20$19.50$24.50$22.00$20.67 07/01$18.00–$25.50$20.67--
$470.00Oct 16$86.00$89.60$87.80$68.00 08/11$54.95–$92.60$86.00--
$470.00Nov 20$89.10$93.10$91.10$70.20 08/13$64.20–$95.75$89.10--
$290.00Sep 18$0.00$3.70$1.85$3.50 07/23$1.75–$2.50$1.85--
$290.00Oct 16$0.00$3.00$1.50$2.12 07/28$1.02–$2.70$1.50--
$290.00Nov 20$1.50$5.50$3.50$3.40 08/17$2.55–$6.55$3.40--
$290.00Dec 18$3.00$7.40$5.20$8.60 07/20$3.70–$8.45$5.20--
$290.00Feb 19$7.50$11.50$9.50$11.80 07/16$7.35–$13.05$9.50--
$480.00Sep 18$95.20$99.40$97.30$85.40 07/16$59.50–$102.20$95.20--
$480.00Oct 16$95.50$99.50$97.50$76.50 08/11$63.20–$102.40$95.50--
$480.00Nov 20$98.00$101.60$99.80$74.60 08/13$71.35–$104.90$98.00--
$280.00Sep 18$0.00$3.60$1.80$0.80 07/30$1.38–$2.50$0.80--
$280.00Dec 18$2.00$6.20$4.10$3.80 08/17$2.83–$6.85$3.80--
$280.00Jan 15$3.00$7.10$5.05$7.60 07/20$3.97–$7.55$5.05--
$280.00May 21$10.30$15.00$12.65$11.64 07/09$9.85–$15.50$11.64--
$280.00Nov 19$18.00$23.00$20.50$21.34 07/31$17.00–$24.00$20.50--
$490.00Sep 18$105.20$109.40$107.30$88.20 07/28$68.50–$112.20$105.20--
$490.00Oct 16$105.20$109.40$107.30$117.50 07/28$71.40–$112.20$107.30--
$270.00Oct 16$0.00$2.30$1.15$3.88 06/25$0.98–$2.15$1.15--
$270.00Nov 20$0.25$4.30$2.28$4.70 07/06$1.50–$4.05$2.28--
$270.00Dec 18$1.00$5.30$3.15$5.20 06/30$2.25–$5.70$3.15--
$500.00Oct 16$115.60$119.40$117.50$94.50 08/11$80.20–$122.20$115.60--
$260.00Oct 16$0.00$3.70$1.85$1.00 07/30$1.55–$2.50$1.00--
$260.00Dec 18$0.50$4.60$2.55$4.30 06/30$1.83–$4.35$2.55--
$260.00Feb 19$3.00$6.60$4.80$6.00 08/03$4.00–$7.10$4.80--
$510.00Sep 18$125.10$129.40$127.25$114.00 08/03$87.35–$132.20$125.10--
$250.00Dec 18$0.00$3.90$1.95$2.67 08/03$1.40–$3.65$1.95--
$250.00Jan 15$0.50$4.40$2.45$2.20 08/10$2.13–$3.55$2.20--
$520.00Sep 18$135.20$139.40$137.30$105.50 08/13$97.30–$142.20$135.20--
$520.00Oct 16$135.10$139.40$137.25$146.60 07/28$98.45–$142.25$137.25--
$240.00Nov 20$0.00$3.90$1.95$2.53 07/23$1.75–$2.45$1.95--
$240.00Nov 19$9.50$14.50$12.00$11.50 07/13$10.00–$15.00$11.50--
$530.00Sep 18$145.20$149.40$147.30$157.50 07/28$107.20–$152.20$147.30--
$230.00Dec 18$0.00$3.90$1.95$0.95 08/10$0.80–$2.53$0.95--
$230.00Jan 15$0.00$4.00$2.00$2.08 08/03$1.60–$2.85$2.00--
$540.00Sep 18$155.10$159.40$157.25$144.50 08/03$117.15–$162.20$155.10--

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 83
Total Puts 20
Put/Call Ratio 0.24
Net Difference 63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,511
Total Puts 2,541
Average Put/Call Ratio 1.13
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