Tour v297
ROK
ROCKWELL AUTOMATION
$468.90 -2.89%
$467.00 (-0.41%)🌙
as of 07/07 06:58 PM
(7/6 18:55) ◀
|
Tuesday, July 7, 2026 (6:58pm)
January 2026
|
▶ (7/8 18:59)
◀ 7/7 18:58 ▶

Option Volume

Detail
ℹ
Current (07/07) 4,199
Calls: 2,718 (65%)
Puts: 1,481 (35%)
Prior (07/06) 258
Calls: 192 (74%)
Puts: 66 (26%)
Current vs Prior +1527.52%
Calls: +1315.62% (Calls)
Puts: +2143.94% (Puts)
Prior 7-Day Total 4,001
Calls: 3,124 (78%)
Puts: 877 (22%)
Prior 7-Day Average 571
Calls: 446 (78%)
Puts: 125 (22%)
Current vs Prior 7-Day Avg +634.64%
Calls: +509.03%
Puts: +1082.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $4.87M
Calls: $3.64M (75%)
Puts: $1.23M (25%)
Prior (07/06) $720.5K
Calls: $668.7K (93%)
Puts: $51.8K (7%)
Current vs Prior +575.83%
Calls: +443.65%
Puts: +2281.26%
Prior 7-Day Total $14.57M
Calls: $12.67M (87%)
Puts: $1.91M (13%)
Prior 7-Day Average $2.08M
Calls: $1.81M (87%)
Puts: $272.5K (13%)
Current vs Prior 7-Day Avg +133.89%
Calls: +100.90%
Puts: +352.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.54
Prior (07/06) 0.34
Current vs Prior +58.51%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -0.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,528
Calls: 2,543 (72%)
Puts: 985 (28%)
Prior (07/06) 2,594
Calls: 2,221 (86%)
Puts: 373 (14%)
Current vs Prior +36.01%
Prior 7-Day Total 20,737
Calls: 14,634 (71%)
Puts: 6,103 (29%)
Prior 7-Day Average 2,962
Calls: 2,090 (71%)
Puts: 871 (29%)
Current vs Prior 7-Day Avg +19.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.99% | 13.17%5.99% | 13.17%
Prior 5.78% | 13.09%5.78% | 13.09%
Current vs Prior +3.72% | +0.62%+3.72% | +0.62%
Prior 7-Day Avg 6.84% | 13.31%5.78% | 13.09%
Current vs 7-Day Avg -12.45% | -1.09%+3.72% | +0.62%
Prior 7-Day Eod 5.78% | 13.09%-- | --
Current vs 7-Day Eod +3.72% | +0.62%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Prior 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.59% | 7.61%
Calls: 16.19% | 7.16%
Puts: 18.99% | 8.06%
Current vs 7-Day Avg -1.03% | -7.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.64M). Massive premium surge with dollar volume up 576% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 1528% vs prior - elevated interest.

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 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 8 of results (avg 5.8%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1778.2081.90$80.054.6%50.91--
$400.00Jul 1768.3072.00$70.155.3%50.90--
$430.00Aug 2151.1054.10$52.605.7%110.73330
$420.00Aug 2158.5062.30$60.406.3%20.78--
$420.00Jul 1748.7052.40$50.557.3%20.92--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1778.9082.40$80.654.3%10.92--
$540.00Jul 1768.9072.40$70.655.0%10.902

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. 12 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1748.7052.40$50.557.3%20.92--
$390.00Jul 1778.2081.90$80.054.6%50.91--
$400.00Jul 1768.3072.00$70.155.3%50.90--
$420.00Aug 2158.5062.30$60.406.3%20.78--
$450.00Jul 1722.1024.90$23.5011.9%20.77--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1778.9082.40$80.654.3%10.92--
$540.00Jul 1768.9072.40$70.655.0%10.902
$470.00Jul 179.8013.40$11.6031.0%50.51--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 4.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2118.0021.60$19.8018.2%1.3K0.41179
$560.00Aug 212.006.00$4.00100.0%1.3K0.125
$480.00Jul 174.507.90$6.2054.8%110.35--
$430.00Aug 2151.1054.10$52.605.7%110.73330
$440.00Aug 2144.5048.10$46.307.8%110.69536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 216.109.60$7.8544.6%1.3K0.1875
$440.00Jul 170.904.60$2.75134.5%1110.16371
$460.00Jul 176.709.40$8.0533.5%420.37127
$430.00Aug 2110.8014.50$12.6529.2%90.27175
$470.00Jul 179.8013.40$11.6031.0%50.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 18.1%, max 43.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2147.1%44.4%6.1%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Aug 2165.2%45.3%43.9%1.3K75
$430.00Jul 17Aug 2145.9%44.1%4.2%10175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 15.67, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Jul 17$1.55$8.45$1.555.45$491.55
$520.00$560.00Aug 21$6.60$33.40$6.605.06$526.60
$480.00$490.00Jul 17$2.30$7.70$2.303.35$482.30
$510.00$520.00Aug 21$2.35$7.65$2.353.26$512.35
$490.00$510.00Aug 21$6.85$13.15$6.851.92$496.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Jul 17$0.60$9.40$0.6015.67$439.40
$450.00$440.00Jul 17$1.10$8.90$1.108.09$448.90
$400.00$390.00Aug 21$1.75$8.25$1.754.71$398.25
$410.00$400.00Aug 21$1.75$8.25$1.754.71$408.25
$420.00$410.00Aug 21$2.05$7.95$2.053.88$417.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 99.00, avg 6.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$9.90$9.90$0.1099.00$399.90
$400.00$420.00Jul 17$19.60$19.60$0.4049.00$419.60
$420.00$450.00Jul 17$27.05$27.05$2.959.17$447.05
$420.00$430.00Aug 21$7.80$7.80$2.203.55$427.80
$450.00$460.00Jul 17$7.00$7.00$3.002.33$457.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$470.00Jul 17$59.05$59.05$10.955.39$480.95
$470.00$460.00Aug 21$4.50$4.50$5.500.82$465.50
$460.00$450.00Aug 21$4.25$4.25$5.750.74$455.75
$460.00$450.00Jul 17$4.20$4.20$5.800.72$455.80
$470.00$460.00Jul 17$3.55$3.55$6.450.55$466.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $13.91, cheapest $5.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$9.8547.1%44.4%
$490.00Jul 17Aug 21$15.9036.6%43.9%
$480.00Jul 17Aug 21$17.7035.0%44.4%
$470.00Jul 17Aug 21$17.7537.1%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 17Aug 21$5.4565.2%45.3%
$430.00Jul 17Aug 21$10.5045.9%44.1%
$450.00Jul 17Aug 21$15.6535.5%43.1%
$460.00Jul 17Aug 21$15.7039.1%42.7%
$470.00Jul 17Aug 21$16.6537.1%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.79% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$10.85$11.60$22.45$447.55$492.454.79%
$460.00Jul 17$16.50$8.05$24.55$435.45$484.555.24%
$450.00Jul 17$23.50$3.85$27.35$422.65$477.355.83%
$470.00Aug 21$28.60$28.25$56.85$413.15$526.8512.12%
$430.00Aug 21$52.60$12.65$65.25$364.75$495.2513.92%
$420.00Aug 21$60.40$9.90$70.30$349.70$490.3014.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.96% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Jul 17$2.35$2.15$4.50$425.50$504.50
$500.00$410.00Jul 17$2.35$2.40$4.75$405.25$504.75
$500.00$440.00Jul 17$2.35$2.75$5.10$434.90$505.10
$490.00$430.00Jul 17$3.90$2.15$6.05$423.95$496.05
$500.00$450.00Jul 17$2.35$3.85$6.20$443.80$506.20
$490.00$410.00Jul 17$3.90$2.40$6.30$403.70$496.30
$490.00$440.00Jul 17$3.90$2.75$6.65$433.35$496.65
$490.00$450.00Jul 17$3.90$3.85$7.75$442.25$497.75
$480.00$430.00Jul 17$6.20$2.15$8.35$421.65$488.35
$480.00$410.00Jul 17$6.20$2.40$8.60$401.40$488.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 21.22, avg credit $8.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400420/430Aug 21$9.55$0.4521.22$390.45$429.55
400/410420/430Aug 21$9.55$0.4521.22$400.45$429.55
450/460470/480Aug 21$8.95$1.058.52$451.05$478.95
450/460470/480Jul 17$8.85$1.157.70$451.15$478.85
460/470480/490Aug 21$8.60$1.406.14$461.40$488.60
410/420430/440Aug 21$8.35$1.655.06$411.65$438.35
450/460480/490Aug 21$8.35$1.655.06$451.65$488.35
390/400430/440Aug 21$8.05$1.954.13$391.95$438.05
400/410430/440Aug 21$8.05$1.954.13$401.95$438.05
430/440450/460Jul 17$7.60$2.403.17$432.40$457.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.60$9.4015.67
$480.00$490.00$500.00Jul 17$0.75$9.2512.33
$460.00$470.00$480.00Jul 17$1.00$9.009.00
$450.00$460.00$470.00Jul 17$1.35$8.656.41
$420.00$430.00$440.00Aug 21$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.25$9.7539.00
$400.00$410.00$420.00Aug 21$0.30$9.7032.33
$430.00$440.00$450.00Jul 17$0.50$9.5019.00
$410.00$420.00$430.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Jul 17$3.10$6.902.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-10.90, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 21-$10.90$19.10
$490.00$510.001:2Aug 21-$6.10$13.90
$490.00$500.001:2Jul 17-$0.80$9.20
$470.00$480.001:2Jul 17-$1.55$8.45
$480.00$490.001:2Jul 17-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Jul 17-$2.65$17.35
$450.00$430.001:2Aug 21-$5.80$14.20
$440.00$430.001:2Jul 17-$1.55$8.45
$450.00$440.001:2Jul 17-$1.65$8.35
$400.00$390.001:2Aug 21-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.76%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$27.000.520.2%5.76%5.99%1353
$480.00Aug 21$22.500.472.4%4.80%7.17%6155
$490.00Aug 21$18.000.414.5%3.84%8.34%1.3K179
$510.00Aug 21$11.500.318.8%2.45%11.22%135
$470.00Jul 17$9.100.490.2%1.94%2.18%352
$520.00Aug 21$8.500.2710.9%1.81%12.71%234
$480.00Jul 17$4.500.352.4%0.96%3.33%11--
$490.00Jul 17$2.200.244.5%0.47%4.97%2--
$560.00Aug 21$2.000.1219.4%0.43%19.85%1.3K5
$500.00Jul 17$0.300.166.6%0.06%6.70%5138

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 563 vol/day, 197 traded recently)

ROK averages only 563 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 $460.00 11-20 call last traded $53.00 on 06/15 (now $49.70/$52.50) — try a limit near $51.10. Also watch the $430.00 08-21 call last traded $53.10 on 07/02 (now $51.10/$54.10) — try a limit near $52.60; the $490.00 02-19 call last traded $53.35 on 06/16 (now $48.10/$51.60) — try a limit near $49.85. Most tradeable put: the $540.00 07-17 put last traded $60.00 on 07/02 (now $68.90/$72.40) — try a limit near $68.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$9.10$12.60$10.85$10.73 07/02$9.40–$31.00$10.7352
$470.00Aug 21$27.00$30.20$28.60$37.00 07/01$21.90–$45.00$28.60353
$470.00Oct 16$37.60$41.00$39.30$38.93 07/02$29.65–$55.00$38.93--
$470.00Nov 20$44.40$47.90$46.15$42.76 06/17$35.95–$62.95$44.40--
$470.00Jan 15$50.50$54.70$52.60$57.85 06/29$41.45–$70.15$52.60--
$470.00Feb 19$57.10$60.50$58.80$63.70 06/15$47.35–$76.10$58.80--
$470.00May 21$68.00$72.00$70.00$82.90 07/01$57.00–$87.00$70.00--
$470.00Aug 20$77.00$81.50$79.25$83.00 06/25$65.50–$96.50$79.25--
$470.00Nov 19$85.50$90.50$88.00$101.87 07/01$74.00–$105.50$88.00--
$470.00Jan 21$90.00$94.50$92.25$82.30 06/11$78.75–$109.75$90.00--
$460.00Jul 17$15.20$17.80$16.50$19.77 07/02$12.60–$38.95$16.5056
$460.00Aug 21$32.00$35.00$33.50$33.86 07/02$25.75–$51.55$33.50--
$460.00Oct 16$42.40$46.00$44.20$40.80 06/24$33.65–$61.10$42.40--
$460.00Nov 20$49.70$52.50$51.10$53.00 06/15$40.05–$69.15$51.1038
$460.00Jan 15$55.60$59.50$57.55$56.42 06/12$45.60–$75.75$56.42--
$460.00Feb 19$62.00$66.00$64.00$67.90 06/15$51.40–$81.65$64.00--
$460.00May 21$72.50$76.50$74.50$76.81 06/18$61.25–$92.50$74.50--
$460.00Jan 21$94.50$99.00$96.75$95.20 06/11$82.50–$114.75$95.20--
$480.00Jul 17$4.50$7.90$6.20$7.53 07/02$6.20–$23.40$6.20--
$480.00Aug 21$22.50$25.30$23.90$34.60 07/01$18.40–$38.90$23.90155
$480.00Oct 16$33.50$36.40$34.95$41.00 06/29$25.95–$49.70$34.95--
$480.00Nov 20$40.00$43.40$41.70$43.84 07/02$31.95–$57.65$41.70--
$480.00Jan 15$46.10$49.40$47.75$63.28 06/30$37.30–$64.35$47.75--
$480.00May 21$63.00$67.50$65.25$69.50 06/15$52.75–$82.00$65.25--
$480.00Aug 20$72.00$76.50$74.25$69.50 06/23$61.75–$91.50$72.00--
$480.00Nov 19$81.00$85.50$83.25$89.41 07/02$70.00–$100.50$83.25--
$480.00Jan 21$85.50$90.00$87.75$97.19 07/01$74.75–$105.00$87.75--
$450.00Jul 17$22.10$24.90$23.50$21.00 07/02$16.90–$47.90$22.10--
$450.00Aug 21$38.00$41.00$39.50$42.95 07/02$30.30–$59.05$39.50--
$450.00Oct 16$47.60$51.50$49.55$50.05 07/02$38.10–$67.55$49.55--
$450.00Nov 20$54.90$57.90$56.40$41.72 05/18$44.35–$75.15$54.90--
$450.00Jan 15$61.50$64.60$63.05$80.98 06/30$50.10–$81.60$63.05--
$450.00Jan 21$99.50$104.00$101.75$88.80 06/10$87.25–$120.00$99.50--
$490.00Jul 17$2.20$5.60$3.90$5.00 07/02$3.90–$16.75$3.90--
$490.00Aug 21$18.00$21.60$19.80$27.10 06/29$15.45–$33.30$19.80179
$490.00Oct 16$29.30$32.00$30.65$27.50 07/02$22.75–$43.95$29.30--
$490.00Nov 20$35.30$38.80$37.05$33.50 06/23$28.30–$52.80$35.30--
$490.00Jan 15$41.70$44.80$43.25$59.50 06/30$33.80–$59.90$43.25--
$490.00Feb 19$48.10$51.60$49.85$53.35 06/16$39.75–$66.00$49.853
$490.00May 21$59.00$63.50$61.25$75.00 07/01$49.00–$77.00$61.25--
$490.00Nov 19$77.00$81.00$79.00$91.06 07/01$66.00–$95.75$79.00--
$490.00Jan 21$81.00$86.00$83.50$66.17 05/18$70.75–$100.25$81.00--
$440.00Jul 17$30.00$33.50$31.75$37.65 06/26$21.50–$56.85$31.75--
$440.00Aug 21$44.50$48.10$46.30$44.77 07/02$34.95–$66.20$44.77536
$440.00Oct 16$53.50$57.50$55.50$73.25 07/01$42.75–$74.60$55.50--
$440.00Nov 20$60.60$64.50$62.55$66.05 06/18$49.20–$81.60$62.55--
$440.00Jan 15$66.50$70.50$68.50$86.00 06/30$54.80–$88.10$68.50--
$440.00Aug 20$91.50$96.00$93.75$109.60 07/01$78.75–$112.50$93.75--
$440.00Jan 21$104.50$109.00$106.75$116.05 06/29$91.50–$125.50$106.75--
$500.00Jul 17$0.30$4.40$2.35$2.73 07/02$2.35–$12.40$2.35138
$500.00Aug 21$14.50$18.10$16.30$18.25 07/02$13.15–$27.85$16.30--
$500.00Oct 16$25.50$28.00$26.75$24.80 07/02$19.65–$39.05$25.50--
$500.00Nov 20$31.50$34.70$33.10$32.60 07/02$25.40–$47.55$32.60--
$500.00Jan 15$37.50$40.80$39.15$53.00 06/30$30.05–$54.95$39.1540
$500.00Feb 19$44.10$47.30$45.70$45.00 06/12$36.35–$61.30$45.00--
$500.00Aug 20$64.00$68.00$66.00$66.60 06/18$54.25–$82.00$66.00--
$500.00Nov 19$72.50$77.00$74.75$76.76 06/18$62.50–$91.00$74.75--
$500.00Jan 21$77.00$81.50$79.25$92.12 07/01$66.75–$95.50$79.25--
$430.00Jul 17$39.00$42.80$40.90$57.80 07/01$27.15–$66.75$40.90--
$430.00Aug 21$51.10$54.10$52.60$53.10 07/02$40.25–$74.25$52.60330
$430.00Oct 16$59.90$63.50$61.70$81.63 06/30$47.80–$81.90$61.70--
$430.00Nov 20$66.80$70.50$68.65$76.00 06/22$54.30–$88.75$68.65--
$430.00Jan 15$72.50$76.50$74.50$47.80 05/19$60.15–$94.70$72.50--
$430.00Aug 20$97.00$101.50$99.25$115.45 07/01$83.50–$118.25$99.25--
$430.00Jan 21$109.50$114.00$111.75$88.80 05/20$96.00–$131.00$109.50--
$510.00Jul 17$0.40$2.20$1.30$1.20 07/02$1.30–$7.40$1.20--
$510.00Aug 21$11.50$14.40$12.95$23.20 06/30$10.65–$24.00$12.9535
$510.00Oct 16$22.00$24.50$23.25$21.40 07/02$16.95–$34.25$22.00--
$510.00Nov 20$29.10$31.20$30.15$38.00 07/01$22.50–$43.20$30.15485
$510.00Jan 15$34.00$37.50$35.75$48.20 07/01$27.45–$50.35$35.75--
$510.00Feb 19$40.20$43.80$42.00$44.16 06/18$33.05–$56.85$42.00--
$510.00May 21$51.00$55.00$53.00$57.00 06/25$42.00–$68.00$53.00--
$420.00Jul 17$48.70$52.40$50.55$74.60 07/01$33.25–$76.75$50.55--
$420.00Aug 21$58.50$62.30$60.40$69.85 07/02$46.15–$82.90$60.40--
$420.00Oct 16$65.90$70.50$68.20$80.70 06/29$53.70–$89.55$68.20--
$420.00Nov 20$73.30$76.20$74.75$78.10 06/03$59.70–$95.85$74.75--
$420.00Jan 15$79.00$82.50$80.75$70.78 05/22$65.20–$101.45$79.00--
$420.00May 21$94.00$97.50$95.75$87.25 06/08$80.50–$115.75$94.00--
$520.00Jul 17$0.00$3.90$1.95$1.34 07/02$1.15–$6.20$1.34--
$520.00Aug 21$8.50$12.70$10.60$17.00 07/01$8.55–$19.95$10.6034
$520.00Oct 16$19.00$21.50$20.25$19.60 07/02$14.60–$29.65$19.60--
$520.00Nov 20$24.80$28.00$26.40$39.70 06/30$19.80–$38.80$26.40--
$520.00Jan 15$30.50$34.50$32.50$28.92 06/24$24.60–$46.15$30.50--
$520.00Feb 19$37.10$39.60$38.35$39.00 07/02$30.25–$52.50$38.35--
$520.00Aug 20$56.00$60.50$58.25$61.00 06/15$47.25–$73.25$58.25--
$410.00Jul 17$58.60$62.10$60.35$65.61 07/02$40.65–$86.35$60.35--
$410.00Aug 21$66.50$69.50$68.00$57.10 06/09$52.20–$91.45$66.50--
$530.00Jul 17$0.00$3.90$1.95$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$6.50$10.50$8.50$16.16 06/30$6.90–$15.75$8.50--
$530.00Oct 16$16.20$18.50$17.35$16.90 07/02$12.50–$26.35$16.90--
$530.00Nov 20$22.00$25.00$23.50$19.67 06/23$17.50–$34.90$22.00--
$530.00Jan 15$27.10$31.20$29.15$37.86 07/01$22.00–$41.90$29.15--
$530.00Feb 19$33.30$37.40$35.35$38.45 07/02$27.50–$48.45$35.35--
$540.00Jul 17$0.00$4.80$2.40$1.70 06/30$0.53–$2.40$1.70--
$540.00Aug 21$4.50$8.40$6.45$11.20 06/30$5.65–$13.45$6.45--
$540.00Oct 16$12.50$16.20$14.35$20.30 07/01$10.70–$23.05$14.35--
$540.00Nov 20$19.90$22.20$21.05$29.68 06/30$15.45–$31.25$21.05--
$550.00Nov 20$16.50$20.00$18.25--$18.25–$23.20$16.5036
$560.00Aug 21$2.00$6.00$4.00--$4.00–$4.00—$2.005
$570.00May 21$31.50$35.50$33.50--$33.50–$33.50—$31.507
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$9.80$13.40$11.60$14.98 07/02$5.35–$36.60$11.60--
$470.00Aug 21$26.50$30.00$28.25$21.05 07/01$18.20–$48.50$26.5019
$470.00Oct 16$35.60$38.50$37.05$26.97 06/30$25.40–$53.75$35.60--
$470.00Jan 15$44.70$48.60$46.65$42.26 06/29$37.30–$62.50$44.70--
$470.00Feb 19$50.10$53.60$51.85$54.20 06/23$42.45–$67.20$51.85--
$470.00Aug 20$63.00$68.00$65.50$63.20 06/26$56.00–$79.75$63.20--
$460.00Jul 17$6.70$9.40$8.05$9.23 07/02$3.00–$29.80$8.05127
$460.00Aug 21$22.00$25.50$23.75$14.76 07/01$14.65–$42.10$22.0032
$460.00Oct 16$30.70$33.50$32.10$35.10 06/23$21.95–$47.85$32.10--
$460.00Nov 20$36.00$39.10$37.55$38.70 06/16$28.50–$53.30$37.55--
$460.00Jan 15$39.60$43.00$41.30$41.50 06/18$32.95–$57.15$41.30--
$460.00Feb 19$44.50$48.20$46.35$49.40 06/23$38.00–$61.20$46.35--
$480.00Jul 17$15.10$18.70$16.90$16.00 06/25$7.70–$44.10$16.00--
$480.00Aug 21$32.00$35.00$33.50$34.50 07/02$21.70–$54.75$33.50--
$480.00Oct 16$40.20$43.50$41.85$31.18 06/30$29.90–$60.05$40.20--
$480.00Nov 20$46.40$48.90$47.65$40.27 06/30$36.85–$65.30$46.40--
$480.00Feb 19$55.50$58.50$57.00$61.10 06/17$46.85–$73.15$57.00--
$480.00May 21$62.70$67.00$64.85$54.00 06/30$54.50–$79.75$62.70--
$480.00Aug 20$68.00$73.00$70.50$67.80 06/26$60.50–$85.25$68.00--
$450.00Jul 17$2.10$5.60$3.85$6.01 07/02$1.83–$23.80$3.85--
$450.00Aug 21$17.60$21.40$19.50$18.55 06/29$11.50–$36.45$18.5516
$450.00Oct 16$26.10$29.00$27.55$21.50 07/01$18.40–$42.35$26.10--
$450.00Nov 20$31.50$34.40$32.95$33.90 07/02$25.05–$47.85$32.95--
$450.00Jan 15$35.00$38.50$36.75$34.40 06/22$29.20–$51.50$35.00--
$450.00Aug 20$53.00$58.00$55.50$57.00 07/02$47.00–$68.75$55.50--
$450.00Nov 19$58.50$63.00$60.75$62.00 07/02$52.50–$73.75$60.75--
$450.00Jan 21$61.00$65.50$63.25$63.57 06/24$55.00–$76.50$63.25--
$490.00Jul 17$22.00$26.00$24.00$21.40 06/22$11.05–$52.30$22.00--
$490.00Aug 21$37.70$40.60$39.15$49.50 06/10$26.30–$61.95$39.15--
$490.00Oct 16$45.60$49.00$47.30$50.50 06/23$34.00–$66.70$47.30--
$490.00Nov 20$52.30$55.30$53.80$49.10 06/29$41.75–$71.85$52.30--
$490.00Aug 20$73.50$78.50$76.00$72.60 06/26$65.50–$91.25$73.50--
$440.00Jul 17$0.90$4.60$2.75$3.90 07/02$1.20–$18.55$2.75371
$440.00Aug 21$13.80$17.70$15.75$12.85 06/29$8.95–$31.15$13.80--
$440.00Oct 16$22.10$25.00$23.55$26.80 06/24$15.40–$37.05$23.55--
$440.00Nov 20$27.60$30.90$29.25$29.70 07/02$21.60–$42.70$29.25--
$440.00Jan 15$30.60$34.20$32.40$46.70 05/18$25.65–$46.50$32.40--
$440.00Feb 19$35.50$39.00$37.25$41.40 06/17$30.45–$50.75$37.25--
$440.00Jan 21$56.50$61.00$58.75$59.52 06/24$51.00–$71.25$58.75--
$500.00Aug 21$44.00$47.20$45.60$45.90 06/18$30.85–$68.90$45.60--
$500.00Oct 16$51.50$55.40$53.45$51.00 07/02$39.35–$73.80$51.50--
$500.00Aug 20$79.00$84.00$81.50$78.00 06/26$70.50–$97.75$79.00--
$500.00Nov 19$84.50$89.00$86.75$76.50 07/01$76.00–$102.75$84.50--
$430.00Jul 17$0.30$4.00$2.15$2.20 07/02$0.93–$13.50$2.15--
$430.00Aug 21$10.80$14.50$12.65$13.50 07/02$7.15–$26.60$12.65175
$430.00Oct 16$18.40$21.40$19.90$28.00 06/08$12.80–$32.55$19.90--
$430.00Nov 20$23.20$26.60$24.90$19.55 07/01$18.60–$37.85$23.20--
$430.00Nov 19$49.50$54.00$51.75$50.04 06/18$44.50–$63.75$50.04--
$510.00Oct 16$58.00$61.90$59.95$62.00 07/02$44.55–$81.25$59.95--
$420.00Jul 17$0.30$2.15$1.22$0.93 06/29$1.10–$10.75$0.93--
$420.00Aug 21$8.30$11.50$9.90$6.50 07/01$5.65–$22.35$8.30--
$420.00Oct 16$15.20$18.00$16.60$19.00 06/23$10.45–$27.95$16.60--
$420.00Nov 20$20.90$23.50$22.20$21.00 07/02$16.10–$33.35$21.00--
$420.00Jan 15$23.00$26.70$24.85$29.80 06/17$19.70–$37.20$24.85--
$410.00Jul 17$0.00$4.80$2.40$1.21 07/02$0.80–$7.60$1.21--
$410.00Aug 21$6.10$9.60$7.85$4.55 07/01$4.70–$18.75$6.1075
$410.00Oct 16$10.60$15.00$12.80$12.30 06/25$8.55–$23.90$12.30--
$410.00Nov 20$16.80$20.50$18.65$28.47 06/10$13.70–$29.20$18.65--
$410.00Jan 21$43.50$48.00$45.75$48.70 06/03$39.25–$57.25$45.75--
$400.00Jul 17$0.00$4.80$2.40$1.00 07/02$0.28–$5.50$1.00--
$400.00Aug 21$4.30$7.90$6.10$5.90 07/02$3.80–$15.45$5.9080
$400.00Oct 16$8.20$12.50$10.35$13.50 06/23$7.15–$20.40$10.35--
$400.00Nov 20$14.90$17.50$16.20$18.42 06/24$11.60–$25.40$16.20--
$400.00Jan 15$16.60$20.70$18.65$16.10 06/30$14.70–$29.25$16.60--
$400.00Aug 20$32.00$37.00$34.50$34.00 06/26$28.50–$45.75$34.00--
$400.00Jan 21$40.00$44.50$42.25$41.88 06/16$35.75–$53.00$41.88--
$540.00Jul 17$68.90$72.40$70.65$60.00 07/02$46.05–$99.95$68.902
$540.00Oct 16$79.70$84.00$81.85$66.70 07/01$63.10–$105.30$79.70--
$390.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.60–$3.95$0.70--
$390.00Aug 21$2.70$6.00$4.35$6.75 06/23$2.73–$12.05$4.3531
$390.00Oct 16$6.00$10.50$8.25$10.40 06/16$5.60–$17.50$8.25--
$390.00Nov 20$11.30$15.50$13.40$16.12 06/24$9.75–$22.35$13.40--
$390.00Jan 15$14.00$18.10$16.05$19.90 06/02$12.40–$25.70$16.05--
$390.00Feb 19$17.50$21.90$19.70$16.70 06/30$15.85–$29.50$17.50--
$550.00Jul 17$78.90$82.40$80.65$70.00 07/02$55.25–$109.90$78.90--
$380.00Jul 17$0.00$4.80$2.40$0.64 06/18$0.75–$3.03$0.64--
$380.00Aug 21$1.75$5.40$3.58$5.85 06/17$1.55–$9.80$3.58--
$380.00Oct 16$4.50$8.90$6.70$8.70 06/23$4.85–$14.65$6.70--
$380.00Nov 20$9.00$13.40$11.20$10.59 06/22$8.25–$19.05$10.59--
$380.00Jan 15$11.60$15.90$13.75$11.00 07/01$10.65–$22.35$11.60--
$380.00Feb 19$15.00$19.30$17.15$13.70 07/01$13.75–$25.95$15.00--
$380.00May 21$21.10$25.50$23.30$22.00 06/18$18.50–$32.50$22.00--
$380.00Nov 19$30.50$35.50$33.00$35.50 06/02$28.25–$42.50$33.00--
$560.00Jul 17$88.90$92.40$90.65$80.00 07/02$64.85–$119.90$88.90--
$370.00Jul 17$0.00$4.80$2.40$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$0.85$4.10$2.47$1.00 07/01$1.88–$8.10$1.00--
$370.00Oct 16$3.30$7.50$5.40$10.65 06/11$3.60–$12.15$5.40--
$370.00Nov 20$8.00$11.40$9.70$14.90 06/05$6.80–$16.35$9.70--
$570.00Jul 17$98.80$103.00$100.90$90.00 07/02$75.05–$129.85$98.80--
$360.00Jul 17$0.00$4.80$2.40$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$0.60$2.10$1.35$2.00 06/29$1.35–$6.30$1.3533
$360.00Oct 16$2.15$6.40$4.28$6.60 06/15$2.73–$9.95$4.28--
$360.00Nov 20$5.70$9.70$7.70$8.50 06/25$5.80–$13.80$7.70--
$360.00May 21$15.60$20.50$18.05$21.00 06/02$14.45–$25.75$18.05--
$360.00Jan 21$26.50$31.00$28.75$26.85 06/25$24.25–$37.50$26.85--
$580.00Jul 17$108.90$112.90$110.90$100.00 07/02$85.05–$140.00$108.90--
$580.00Aug 21$110.00$113.70$111.85$129.00 06/11$88.35–$139.30$111.85--
$580.00Feb 19$122.10$126.20$124.15$110.80 07/01$107.10–$147.10$122.10--
$350.00Jul 17$0.00$4.80$2.40$1.35 06/24$0.25–$2.40$1.35--
$350.00Aug 21$0.75$3.70$2.23$1.55 06/29$1.60–$4.85$1.5521

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 2,718
Total Puts 1,481
Put/Call Ratio 0.54
Net Difference 1,237

Prior's Put/Call Breakdown

Total Calls 192
Total Puts 66
Put/Call Ratio 0.34
Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 3,124
Total Puts 877
Average Put/Call Ratio 0.55
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