Tour v346
FFIV
F5 INC
$409.10 +1.41%
(7/16 18:28) ◀
|
Friday, July 17, 2026 (6:31pm)
January 2026
|
▶
◀ 7/17 18:31

Option Volume

Detail
ℹ
Current (07/17) 1,116
Calls: 146 (13%)
Puts: 970 (87%)
Prior (07/16) 746
Calls: 428 (57%)
Puts: 318 (43%)
Current vs Prior +49.60%
Calls: -65.89% (Calls)
Puts: +205.03% (Puts)
Prior 7-Day Total 2,380
Calls: 1,340 (56%)
Puts: 1,040 (44%)
Prior 7-Day Average 340
Calls: 191 (56%)
Puts: 148 (44%)
Current vs Prior 7-Day Avg +228.24%
Calls: -23.73%
Puts: +552.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.37M
Calls: $471.0K (34%)
Puts: $895.0K (66%)
Prior (07/16) $1.87M
Calls: $1.26M (67%)
Puts: $610.1K (33%)
Current vs Prior -27.04%
Calls: -62.68%
Puts: +46.69%
Prior 7-Day Total $5.42M
Calls: $4.07M (75%)
Puts: $1.34M (25%)
Prior 7-Day Average $773.9K
Calls: $581.8K (75%)
Puts: $192.1K (25%)
Current vs Prior 7-Day Avg +76.50%
Calls: -19.05%
Puts: +365.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 6.64
Prior (07/16) 0.74
Current vs Prior +794.20%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +691.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 1,433
Calls: 902 (63%)
Puts: 531 (37%)
Prior (07/16) 1,305
Calls: 629 (48%)
Puts: 676 (52%)
Current vs Prior +9.81%
Prior 7-Day Total 10,148
Calls: 6,187 (61%)
Puts: 3,961 (39%)
Prior 7-Day Average 1,449
Calls: 883 (61%)
Puts: 565 (39%)
Current vs Prior 7-Day Avg -1.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.79% | 14.48%2.79% | 14.48%
Prior 3.84% | 14.67%3.84% | 14.67%
Current vs Prior +276.94% | +18.26%-27.47% | -1.31%
Prior 7-Day Avg 5.02% | 14.72%5.02% | 14.72%
Current vs 7-Day Avg +188.53% | +17.91%-44.49% | -1.60%
Prior 7-Day Eod 3.84% | 14.67%3.84% | 14.67%
Current vs 7-Day Eod +276.94% | +18.26%-27.47% | -1.31%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($895.0K). Dollar volume significantly above 7-day average (77% higher). Volume explosion - 228% above 7-day average (1,116 vs avg 340). Extreme bearish P/C ratio of 6.64 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6.5%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2158.0061.40$59.705.7%10.80--
$350.00Jul 1757.6061.30$59.456.2%10.91--
$400.00Aug 2131.5034.00$32.757.6%40.59--
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. 9 found (avg delta 0.77, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1757.6061.30$59.456.2%10.91--
$380.00Jul 1728.0031.00$29.5010.2%60.8526
$390.00Jul 1717.7021.20$19.4518.0%40.8122
$360.00Aug 2158.0061.40$59.705.7%10.80--
$400.00Jul 178.0010.90$9.4530.7%740.8016
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1719.2022.00$20.6013.6%3690.803
$420.00Jul 178.8012.00$10.4030.8%10.74--
$410.00Jul 170.003.90$1.95200.0%4070.59501

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.0K, top 407)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 178.0010.90$9.4530.7%740.8016
$380.00Jul 1728.0031.00$29.5010.2%60.8526
$390.00Jul 1717.7021.20$19.4518.0%40.8122
$420.00Jul 170.004.80$2.40200.0%40.26--
$400.00Aug 2131.5034.00$32.757.6%40.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.003.90$1.95200.0%4070.59501
$430.00Jul 1719.2022.00$20.6013.6%3690.803
$400.00Jul 170.002.60$1.30200.0%1150.2022
$380.00Aug 2112.2015.30$13.7522.5%110.30--
$350.00Aug 215.007.70$6.3542.5%100.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1289.6%, max 2041.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 211125.6%52.6%2041.1%7370
$440.00Jul 17Aug 21941.5%53.2%1671.2%3235
$430.00Jul 17Aug 21741.1%53.8%1276.8%5146
$420.00Jul 17Aug 21515.1%53.3%866.0%545
$400.00Jul 17Aug 21364.8%52.6%593.0%7816
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 55.00, avg 10.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$490.00Aug 21$6.95$33.05$6.954.76$456.95
$440.00$450.00Aug 21$3.05$6.95$3.052.28$443.05
$420.00$430.00Aug 21$3.55$6.45$3.551.82$423.55
$430.00$440.00Aug 21$3.60$6.40$3.601.78$433.60
$400.00$420.00Aug 21$10.40$9.60$10.400.92$410.40
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$330.00Jul 17$1.25$68.75$1.2555.00$398.75
$410.00$400.00Jul 17$0.65$9.35$0.6514.38$409.35
$380.00$350.00Aug 21$7.40$22.60$7.403.05$372.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.45, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Jul 17$7.40$7.40$2.602.85$407.40
$360.00$400.00Aug 21$26.95$26.95$13.052.07$386.95
$400.00$420.00Aug 21$10.40$10.40$9.601.08$410.40
$430.00$440.00Aug 21$3.60$3.60$6.400.56$433.60
$420.00$430.00Aug 21$3.55$3.55$6.450.55$423.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$8.45$8.45$1.555.45$411.55
$380.00$350.00Aug 21$7.40$7.40$22.600.33$372.60
$410.00$400.00Jul 17$0.65$0.65$9.350.07$409.35
$400.00$330.00Jul 17$1.25$1.25$68.750.02$398.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $16.44, cheapest $9.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$9.751125.6%52.6%
$440.00Jul 17Aug 21$12.80941.5%53.2%
$430.00Jul 17Aug 21$16.40741.1%53.8%
$420.00Jul 17Aug 21$19.95515.1%53.3%
$400.00Jul 17Aug 21$23.30364.8%52.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 0.98% of stock, avg 3.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$2.05$1.95$4.00$406.00$414.000.98%
$400.00Jul 17$9.45$1.30$10.75$389.25$410.752.63%
$420.00Jul 17$2.40$10.40$12.80$407.20$432.803.13%
$430.00Jul 17$2.40$20.60$23.00$407.00$453.005.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.82% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$400.00Jul 17$2.05$1.30$3.35$396.65$413.35
$420.00$400.00Jul 17$2.40$1.30$3.70$396.30$423.70
$430.00$400.00Jul 17$2.40$1.30$3.70$396.30$433.70
$440.00$400.00Jul 17$2.40$1.30$3.70$396.30$443.70
$450.00$400.00Jul 17$2.40$1.30$3.70$396.30$453.70
$490.00$350.00Aug 21$5.20$6.35$11.55$338.45$501.55
$450.00$350.00Aug 21$12.15$6.35$18.50$331.50$468.50
$490.00$380.00Aug 21$5.20$13.75$18.95$361.05$508.95
$440.00$350.00Aug 21$15.20$6.35$21.55$328.45$461.55
$430.00$350.00Aug 21$18.80$6.35$25.15$324.85$455.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.46, avg credit $12.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/380400/420Aug 21$17.80$12.201.46$362.20$417.80
350/380430/440Aug 21$11.00$19.000.58$369.00$441.00
350/380420/430Aug 21$10.95$19.050.57$369.05$430.95
350/380450/490Aug 21$14.35$25.650.56$365.65$464.35
350/380440/450Aug 21$10.45$19.550.53$369.55$450.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.05$9.95199.00
$430.00$440.00$450.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Jul 17$2.60$7.402.85
$400.00$410.00$420.00Jul 17$7.75$2.250.29
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$1.75$8.254.71
$400.00$410.00$420.00Jul 17$7.80$2.200.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-5.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$400.001:2Aug 21-$5.80$34.20
$400.00$420.001:2Aug 21-$11.95$8.05
$420.00$430.001:2Jul 17-$2.40$7.60
$430.00$440.001:2Jul 17-$2.40$7.60
$440.00$450.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Jul 17-$0.20$9.80
$410.00$400.001:2Jul 17-$0.65$9.35
$400.00$330.001:2Jul 17$1.20$68.80
$380.00$350.001:2Aug 21$1.05$28.95
$420.00$410.001:2Jul 17$6.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.13%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$21.000.472.7%5.13%7.80%145
$430.00Aug 21$17.500.425.1%4.28%9.39%4--
$440.00Aug 21$13.700.367.5%3.35%10.90%1235
$450.00Aug 21$10.500.3110.0%2.57%12.56%4370
$490.00Aug 21$3.200.1619.8%0.78%20.56%422

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 474 vol/day, 198 traded recently)

FFIV averages only 474 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 $400.00 11-19 call last traded $106.85 on 06/30 (now $94.50/$99.00) — try a limit near $96.75. Also watch the $380.00 07-17 call last traded $44.00 on 07/07 (now $28.00/$31.00) — try a limit near $29.50; the $420.00 08-21 call last traded $35.91 on 07/09 (now $21.00/$23.70) — try a limit near $22.35. Most tradeable put: the $430.00 07-17 put last traded $10.22 on 07/09 (now $19.20/$22.00) — try a limit near $19.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$0.00$4.10$2.05$22.80 07/10$2.05–$23.60$2.05--
$410.00Aug 21$26.20$28.80$27.50$38.95 06/30$19.65–$42.20$27.50--
$410.00Nov 20$46.60$51.00$48.80$50.50 06/02$36.90–$61.75$48.80--
$410.00Jan 15$54.50$58.50$56.50$50.50 05/26$43.70–$69.55$54.50--
$410.00Nov 19$89.50$94.50$92.00$95.00 06/29$77.25–$106.25$92.00--
$400.00Jul 17$8.00$10.90$9.45$31.75 07/09$6.45–$32.55$9.4516
$400.00Aug 21$31.50$34.00$32.75$39.99 07/08$23.30–$48.95$32.75--
$400.00Oct 16$43.00$46.70$44.85$58.17 07/10$33.00–$59.05$44.85--
$400.00Nov 20$51.50$56.00$53.75$64.60 07/10$41.05–$67.60$53.75--
$400.00Dec 18$55.90$60.00$57.95$45.71 06/24$44.65–$71.80$55.90--
$400.00Jan 15$59.20$62.50$60.85$53.00 06/01$48.05–$75.40$59.20--
$400.00Feb 19$65.60$69.50$67.55$56.60 06/16$53.75–$81.15$65.60--
$400.00Nov 19$94.50$99.00$96.75$106.85 06/30$81.50–$111.50$96.753
$420.00Jul 17$0.00$4.80$2.40$16.32 07/09$1.50–$16.40$2.40--
$420.00Aug 21$21.00$23.70$22.35$35.91 07/09$16.15–$36.20$22.3545
$420.00Oct 16$33.30$37.50$35.40$40.50 07/07$25.00–$47.60$35.40--
$420.00Nov 20$41.80$46.50$44.15$46.40 06/29$33.05–$56.60$44.15--
$420.00Dec 18$46.40$50.50$48.45$56.58 07/06$36.60–$60.75$48.45--
$420.00Jan 15$49.50$53.80$51.65$62.20 07/10$39.75–$64.20$51.65--
$420.00Aug 20$76.00$81.00$78.50$70.00 05/26$64.75–$92.50$76.00--
$420.00Nov 19$85.00$90.00$87.50$86.46 07/02$73.25–$101.75$86.46--
$390.00Jul 17$17.70$21.20$19.45$31.80 07/08$13.05–$42.05$19.4522
$390.00Aug 21$36.50$39.80$38.15$54.74 07/09$27.60–$55.45$38.15--
$390.00Nov 20$57.10$61.50$59.30$56.90 06/05$45.50–$73.75$57.10--
$390.00Jan 15$64.40$68.50$66.45$55.20 06/16$52.50–$80.95$64.40--
$390.00Nov 19$99.00$104.00$101.50$93.16 06/04$85.50–$116.50$99.00--
$430.00Jul 17$0.00$4.80$2.40$8.40 07/10$1.18–$10.90$2.40146
$430.00Aug 21$17.50$20.10$18.80$30.50 07/10$13.30–$30.55$18.80--
$430.00Oct 16$28.70$33.00$30.85$42.17 07/09$21.65–$42.75$30.85--
$430.00Nov 20$38.00$42.00$40.00$51.55 07/09$29.55–$51.40$40.00--
$430.00Dec 18$41.90$46.00$43.95$53.10 07/10$33.15–$55.80$43.95--
$430.00Jan 15$45.90$49.50$47.70$41.78 05/26$36.15–$59.00$45.90--
$430.00Feb 19$51.00$55.50$53.25$65.14 07/09$41.80–$65.60$53.25--
$380.00Jul 17$28.00$31.00$29.50$44.00 07/07$18.00–$51.90$29.5026
$380.00Aug 21$43.00$46.60$44.80$60.50 07/09$32.75–$63.00$44.80--
$380.00Oct 16$54.40$58.50$56.45$71.60 07/10$42.50–$72.10$56.45--
$380.00Nov 20$63.00$67.00$65.00$76.90 07/10$50.35–$80.05$65.00--
$380.00Dec 18$66.70$71.00$68.85$81.00 07/10$53.95–$84.00$68.85--
$380.00Jan 15$70.10$74.00$72.05$54.55 05/19$57.20–$87.40$70.10--
$380.00May 21$85.50$90.50$88.00$94.00 07/07$72.50–$103.25$88.00--
$380.00Nov 19$104.00$108.50$106.25$100.00 06/05$90.00–$121.75$104.00--
$440.00Jul 17$0.00$4.80$2.40$5.30 07/10$1.27–$7.35$2.40--
$440.00Aug 21$13.70$16.70$15.20$25.54 07/10$10.65–$25.60$15.20235
$440.00Oct 16$25.00$29.40$27.20$31.70 07/08$18.70–$38.00$27.20--
$440.00Dec 18$38.10$42.00$40.05$41.00 06/29$29.85–$50.95$40.05--
$440.00May 21$57.50$62.50$60.00$72.00 07/10$48.25–$72.75$60.00--
$370.00Jul 17$37.10$41.20$39.15$49.21 07/02$24.30–$61.85$39.15--
$370.00Aug 21$50.50$53.80$52.15$68.20 07/09$38.30–$71.10$52.15--
$370.00Jan 15$76.40$80.00$78.20$57.70 06/18$62.25–$94.05$76.40--
$450.00Jul 17$0.00$4.80$2.40$3.50 07/09$1.13–$4.35$2.40--
$450.00Aug 21$10.50$13.80$12.15$20.60 07/10$8.70–$21.55$12.15370
$450.00Oct 16$21.40$25.50$23.45$32.50 07/09$16.05–$33.60$23.45--
$450.00Nov 20$30.00$34.50$32.25$32.30 06/29$23.20–$42.45$32.25--
$450.00Dec 18$34.10$38.00$36.05$46.00 07/10$26.70–$46.65$36.05--
$450.00Jan 15$37.50$41.50$39.50$49.07 07/09$29.65–$50.10$39.50--
$450.00May 21$54.00$58.50$56.25$55.09 07/02$44.95–$68.00$55.09--
$450.00Nov 19$73.00$78.00$75.50$59.50 06/18$62.50–$88.25$73.00--
$360.00Jul 17$47.60$51.00$49.30$70.90 07/10$31.40–$71.75$49.30--
$360.00Aug 21$58.00$61.40$59.70$63.28 06/30$44.55–$79.20$59.70--
$360.00Oct 16$67.60$71.80$69.70$52.80 05/18$53.75–$86.65$67.60--
$360.00Dec 18$79.30$83.00$81.15$80.12 07/02$64.80–$97.45$80.12--
$360.00Nov 19$114.00$119.00$116.50$106.00 06/15$99.50–$133.25$114.00--
$460.00Jul 17$0.00$4.80$2.40$1.10 07/10$0.57–$2.93$1.10--
$460.00Aug 21$8.00$11.50$9.75$17.40 07/10$7.05–$17.70$9.75--
$460.00Oct 16$18.40$22.50$20.45$24.14 07/08$13.75–$29.85$20.45--
$460.00Dec 18$30.70$34.50$32.60$41.10 07/10$24.20–$42.60$32.60--
$460.00Jan 15$33.60$38.00$35.80$33.50 06/10$26.75–$45.80$33.60--
$350.00Jul 17$57.60$61.30$59.45$47.50 06/24$39.80–$81.85$57.60--
$350.00Aug 21$65.70$69.60$67.65$72.80 06/29$51.20–$87.40$67.65--
$350.00Dec 18$85.40$89.50$87.45$86.05 07/02$70.50–$104.70$86.05--
$470.00Jul 17$0.00$4.80$2.40$3.20 07/07$0.55–$2.40$2.40--
$470.00Aug 21$6.00$9.30$7.65$14.45 07/10$5.65–$14.70$7.65--
$470.00Oct 16$15.60$20.00$17.80$15.40 06/09$11.70–$26.00$15.60--
$470.00Dec 18$27.40$32.00$29.70$37.60 07/10$21.45–$38.60$29.70--
$340.00Jul 17$67.60$71.00$69.30$60.50 06/29$48.40–$91.60$67.60--
$340.00Dec 18$92.70$96.50$94.60$65.70 05/18$76.90–$112.00$92.70--
$340.00Nov 19$125.50$130.50$128.00$128.90 06/03$109.75–$145.00$128.00--
$480.00Jul 17$0.00$4.80$2.40$0.75 07/10$0.40–$2.40$0.75--
$480.00Aug 21$4.20$8.80$6.50$10.70 07/01$4.45–$11.90$6.50--
$480.00Oct 16$13.10$17.50$15.30$11.10 05/19$10.05–$22.70$13.10--
$480.00Jan 15$27.10$31.50$29.30$38.15 07/10$21.95–$38.45$29.30--
$490.00Jul 17$0.00$4.80$2.40$0.55 07/01$0.73–$2.40$0.55--
$490.00Aug 21$3.20$7.20$5.20$9.90 07/09$3.45–$9.80$5.2022
$490.00Oct 16$11.00$15.00$13.00$12.83 06/29$8.55–$19.75$12.83--
$490.00Dec 18$21.70$25.50$23.60$30.70 07/09$17.40–$31.75$23.60--
$490.00Jan 15$24.50$28.90$26.70$22.70 06/23$19.95–$34.90$24.50--
$500.00Jul 17$0.00$4.80$2.40$0.40 07/06$0.33–$2.40$0.40--
$500.00Aug 21$2.45$6.00$4.22$6.11 06/05$2.58–$8.05$4.22--
$500.00Oct 16$9.20$13.00$11.10$13.91 06/30$7.10–$17.55$11.10--
$500.00Nov 20$16.00$20.00$18.00$17.40 06/10$12.65–$25.50$17.40--
$500.00Dec 18$19.20$23.00$21.10$25.80 07/01$15.65–$28.65$21.10--
$500.00Jan 15$21.80$26.00$23.90$30.03 07/06$17.90–$31.95$23.90--
$510.00Jul 17$0.00$1.30$0.65$0.40 07/01$0.57–$1.23$0.40--
$510.00Aug 21$1.05$5.50$3.28$5.30 06/30$2.28–$6.45$3.281
$520.00Aug 21$0.25$4.70$2.48$5.06 07/01$1.90–$5.40$2.48--
$520.00Oct 16$6.10$10.00$8.05$9.90 07/02$5.05–$13.10$8.05--
$520.00Nov 20$12.20$16.00$14.10$8.90 06/25$9.80–$20.55$12.20--
$520.00Dec 18$15.00$19.50$17.25$16.90 07/02$12.20–$23.30$16.90--
$520.00Jan 15$17.30$21.50$19.40$26.01 07/10$14.35–$26.25$19.40--
$260.00Jul 17$147.10$151.20$149.15--$149.15–$149.15—$147.1016
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$0.00$3.90$1.95$3.08 07/09$1.73–$30.65$1.95501
$410.00Aug 21$25.10$27.90$26.50$27.20 07/02$18.35–$42.70$26.50--
$410.00Oct 16$34.70$39.00$36.85$28.85 07/09$27.25–$49.65$34.70--
$410.00Nov 20$42.10$46.00$44.05$48.30 05/26$34.60–$55.65$44.05--
$410.00Dec 18$45.00$49.50$47.25$38.70 07/10$37.50–$58.45$45.00--
$400.00Jul 17$0.00$2.60$1.30$1.65 07/10$1.00–$23.95$1.3022
$400.00Aug 21$20.50$23.00$21.75$15.79 07/09$15.05–$36.90$20.50--
$400.00Nov 20$37.00$41.50$39.25$49.60 06/17$30.35–$49.85$39.25--
$400.00Dec 18$40.10$44.50$42.30$36.70 06/30$33.25–$52.55$40.10--
$400.00Jan 15$42.20$46.50$44.35$53.03 06/22$35.40–$54.60$44.35--
$420.00Jul 17$8.80$12.00$10.40$5.25 07/10$2.93–$38.20$8.80--
$420.00Aug 21$30.50$33.20$31.85$27.93 06/30$22.35–$49.60$30.50--
$420.00Oct 16$40.00$44.40$42.20$37.50 07/08$31.60–$55.95$40.00--
$420.00Dec 18$50.50$54.50$52.50$43.10 07/10$42.15–$64.25$50.50--
$390.00Jul 17$0.00$4.80$2.40$0.75 07/10$0.93–$17.90$0.75--
$390.00Aug 21$16.20$18.90$17.55$16.45 07/06$12.10–$31.25$16.45--
$390.00Oct 16$25.20$30.00$27.60$31.50 06/04$19.70–$38.25$27.60--
$390.00Nov 20$32.60$36.40$34.50$31.82 07/07$26.55–$44.40$32.60--
$390.00Dec 18$35.50$39.50$37.50$45.37 06/22$29.40–$47.30$37.50--
$390.00Jan 15$37.40$41.50$39.45$45.31 06/26$31.35–$49.35$39.45--
$430.00Jul 17$19.20$22.00$20.60$10.22 07/09$5.75–$46.85$19.203
$430.00Aug 21$36.50$39.30$37.90$27.40 07/10$26.95–$56.45$36.50--
$430.00Nov 20$53.00$57.40$55.20$68.50 06/17$43.90–$68.30$55.20--
$430.00Dec 18$56.20$60.00$58.10$47.90 07/10$46.90–$70.65$56.20--
$430.00Jan 15$58.10$62.30$60.20$60.34 07/02$49.05–$73.00$60.20--
$430.00Nov 19$80.50$85.50$83.00$86.18 05/26$73.25–$93.50$83.00--
$380.00Jul 17$0.00$4.80$2.40$4.30 07/02$0.80–$13.15$2.40--
$380.00Aug 21$12.20$15.30$13.75$13.35 07/06$9.50–$26.25$13.35--
$380.00Oct 16$21.20$26.00$23.60$23.77 06/29$16.65–$33.20$23.60--
$380.00Nov 20$28.30$32.50$30.40$33.20 05/26$23.20–$39.50$30.40--
$380.00Dec 18$31.20$35.50$33.35$27.40 07/09$25.90–$42.10$31.20--
$380.00Jan 15$33.10$37.50$35.30$28.70 07/10$27.85–$44.20$33.10--
$440.00Jul 17$28.80$32.00$30.40$55.50 06/25$11.25–$56.05$30.40--
$440.00Aug 21$43.00$47.10$45.05$39.97 07/08$32.25–$63.95$43.00--
$440.00Oct 16$52.00$56.00$54.00$48.47 07/08$41.70–$69.65$52.00--
$440.00Dec 18$62.10$66.00$64.05$53.10 07/10$52.10–$77.60$62.10--
$440.00Jan 15$64.00$68.00$66.00$81.50 05/18$54.20–$79.65$66.00--
$370.00Jul 17$0.00$4.80$2.40$0.79 07/09$0.53–$9.35$0.79--
$370.00Aug 21$9.50$12.20$10.85$19.80 06/24$7.35–$21.85$10.85--
$370.00Oct 16$17.60$21.80$19.70$25.02 06/26$13.75–$28.40$19.70--
$370.00Nov 20$24.50$29.00$26.75$22.70 06/30$20.10–$34.60$24.50--
$370.00May 21$39.00$44.00$41.50$36.27 07/09$35.05–$49.75$39.00--
$450.00Jul 17$38.90$42.00$40.45$25.50 07/10$19.35–$65.65$38.90--
$450.00Aug 21$50.00$53.10$51.55$60.50 06/04$38.15–$71.85$51.55--
$450.00Dec 18$68.40$72.50$70.45$58.50 07/10$57.60–$84.60$68.40--
$360.00Jul 17$0.00$1.30$0.65$0.33 07/02$0.08–$6.50$0.33--
$360.00Aug 21$7.00$10.00$8.50$11.22 06/30$5.95–$17.80$8.50--
$360.00Oct 16$14.60$18.90$16.75$12.59 07/09$11.35–$24.60$14.60--
$360.00Dec 18$23.70$28.00$25.85$21.65 06/30$19.60–$33.05$23.70--
$360.00Jan 15$25.30$29.50$27.40$22.25 07/10$21.35–$35.00$25.30--
$460.00Jul 17$48.90$52.00$50.45$51.00 07/02$29.10–$75.40$50.45--
$460.00Aug 21$57.00$61.70$59.35$80.30 06/17$44.35–$79.90$59.35--
$350.00Jul 17$0.00$4.80$2.40$0.68 07/07$0.35–$4.45$0.68--
$350.00Aug 21$5.00$7.70$6.35$12.60 06/26$4.57–$14.45$6.35--
$350.00Oct 16$11.60$16.00$13.80$12.50 06/30$9.30–$20.70$12.50--
$350.00Nov 20$17.80$21.50$19.65$25.90 06/17$14.90–$26.35$19.65--
$350.00Aug 20$37.00$42.00$39.50$35.47 07/01$33.50–$46.00$37.00--
$350.00Nov 19$42.00$46.50$44.25$45.10 06/03$38.25–$50.75$44.25--
$470.00Aug 21$65.10$69.50$67.30$75.10 06/04$51.35–$88.60$67.30--
$340.00Jul 17$0.00$4.80$2.40$1.40 07/01$0.57–$3.20$1.40--
$340.00Aug 21$3.00$7.50$5.25$3.57 07/10$3.45–$11.65$3.57--
$340.00Nov 20$15.00$19.50$17.25$21.80 06/26$12.65–$22.95$17.25--
$340.00Dec 18$17.40$21.50$19.45$22.49 05/22$14.60–$25.45$19.45--
$340.00Nov 19$38.00$43.00$40.50$43.10 05/18$34.75–$46.25$40.50--
$480.00Jul 17$68.80$73.30$71.05$64.00 07/01$48.55–$95.20$68.80--
$480.00Oct 16$80.40$84.50$82.45$70.10 07/10$66.85–$101.10$80.40--
$480.00Jan 15$90.20$94.00$92.10$105.10 06/23$77.95–$108.85$92.10--
$330.00Jul 17$0.00$0.10$0.05$1.30 06/26$0.05–$2.63$0.05--
$330.00Aug 21$2.00$5.90$3.95$2.90 07/09$2.50–$9.10$2.90--
$330.00Nov 20$12.50$17.00$14.75$17.90 06/08$10.65–$19.70$14.75--
$490.00Jul 17$78.80$83.30$81.05$68.60 06/30$58.55–$105.20$78.80--
$490.00Aug 21$82.30$86.50$84.40$90.90 06/04$66.45–$106.90$84.40--
$490.00Jan 15$97.50$101.50$99.50$112.80 06/23$84.40–$116.80$99.50--
$320.00Jul 17$0.00$4.80$2.40$1.17 07/01$0.13–$2.40$1.17--
$320.00Aug 21$1.00$4.80$2.90$4.00 06/29$1.95–$7.05$2.905
$320.00Feb 19$16.60$21.00$18.80$18.70 06/29$14.60–$24.20$18.70--
$500.00Jul 17$88.80$92.90$90.85$101.50 06/29$68.35–$115.20$90.85--
$500.00Aug 21$91.40$95.50$93.45$76.00 07/09$74.40–$116.00$91.40--
$310.00Jul 17$0.00$4.80$2.40$0.75 06/24$1.08–$2.40$0.75--
$310.00Aug 21$0.40$4.40$2.40$2.50 07/08$1.70–$5.45$2.40--
$310.00Oct 16$4.00$8.50$6.25$13.10 05/14$4.25–$10.05$6.25--
$510.00Jul 17$98.80$103.30$101.05$114.50 06/10$78.35–$125.20$101.05--
$510.00Aug 21$100.90$104.80$102.85$112.50 06/29$83.30–$125.85$102.85--
$300.00Aug 21$0.00$3.00$1.50$1.05 07/10$1.48–$4.10$1.05--
$300.00Oct 16$2.50$6.90$4.70$6.00 06/29$3.25–$8.20$4.70--
$300.00Dec 18$8.00$12.50$10.25$13.80 05/18$7.40–$13.70$10.25--
$300.00May 21$16.50$21.50$19.00$24.51 06/18$15.15–$23.05$19.00--
$300.00Aug 20$20.50$25.50$23.00$20.67 07/01$19.50–$27.25$20.67--
$300.00Nov 19$24.50$29.50$27.00$29.20 06/05$23.00–$31.25$27.00--
$520.00Aug 21$110.30$114.50$112.40$122.00 06/29$91.95–$135.55$112.40--
$520.00Nov 20$117.90$122.00$119.95$135.30 06/12$103.20–$139.55$119.95--
$290.00Jul 17$0.00$4.80$2.40$0.54 06/17$0.55–$2.40$0.54--
$290.00Aug 21$0.00$3.90$1.95$2.05 06/29$1.30–$3.35$1.95--
$290.00Dec 18$6.30$10.90$8.60$11.10 05/18$6.20–$11.65$8.60--
$290.00Jan 15$7.00$11.70$9.35$10.80 06/02$7.05–$12.85$9.35--
$280.00Aug 21$0.00$3.80$1.90$0.65 07/10$1.13–$2.28$0.65--
$540.00Aug 21$129.50$134.00$131.75$152.00 06/11$110.40–$155.20$131.75--
$560.00Aug 21$148.80$153.00$150.90$161.50 06/29$129.30–$175.20$150.90--
$580.00Aug 21$168.90$173.40$171.15$184.50 06/10$148.75–$195.20$171.15--

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 146
Total Puts 970
Put/Call Ratio 6.64
Net Difference -824

Prior's Put/Call Breakdown

Total Calls 428
Total Puts 318
Put/Call Ratio 0.74
Net Difference 110

Prior 7-Day Put/Call Summary

Total Calls 1,340
Total Puts 1,040
Average Put/Call Ratio 0.84
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