Tour v303
ROK
ROCKWELL AUTOMATION
$463.61 -1.13%
$463.58 (-0.01%)🌙
as of 07/08 06:59 PM
(7/7 18:58) ◀
|
Wednesday, July 8, 2026 (6:59pm)
January 2026
|
▶ (7/9 18:59)
◀ 7/8 18:59 ▶

Option Volume

Detail
ℹ
Current (07/08) 720
Calls: 613 (85%)
Puts: 107 (15%)
Prior (07/07) 4,199
Calls: 2,718 (65%)
Puts: 1,481 (35%)
Current vs Prior -82.85%
Calls: -77.45% (Calls)
Puts: -92.78% (Puts)
Prior 7-Day Total 7,708
Calls: 5,432 (70%)
Puts: 2,276 (30%)
Prior 7-Day Average 1,101
Calls: 776 (70%)
Puts: 325 (30%)
Current vs Prior 7-Day Avg -34.61%
Calls: -21.01%
Puts: -67.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $2.69M
Calls: $2.54M (94%)
Puts: $157.3K (6%)
Prior (07/07) $4.87M
Calls: $3.64M (75%)
Puts: $1.23M (25%)
Current vs Prior -44.67%
Calls: -30.22%
Puts: -87.25%
Prior 7-Day Total $18.33M
Calls: $15.27M (83%)
Puts: $3.06M (17%)
Prior 7-Day Average $2.62M
Calls: $2.18M (83%)
Puts: $436.8K (17%)
Current vs Prior 7-Day Avg +2.87%
Calls: +16.26%
Puts: -63.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.17
Prior (07/07) 0.54
Current vs Prior -67.97%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -70.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 5,005
Calls: 4,068 (81%)
Puts: 937 (19%)
Prior (07/07) 3,528
Calls: 2,543 (72%)
Puts: 985 (28%)
Current vs Prior +41.87%
Prior 7-Day Total 20,511
Calls: 14,602 (71%)
Puts: 5,909 (29%)
Prior 7-Day Average 2,930
Calls: 2,086 (71%)
Puts: 844 (29%)
Current vs Prior 7-Day Avg +70.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.66% | 12.92%5.66% | 12.92%
Prior 5.99% | 13.17%5.99% | 13.17%
Current vs Prior -5.52% | -1.89%-5.52% | -1.89%
Prior 7-Day Avg 6.60% | 13.22%5.89% | 13.13%
Current vs 7-Day Avg -14.22% | -2.25%-3.79% | -1.59%
Prior 7-Day Eod 5.99% | 13.17%-- | --
Current vs 7-Day Eod -5.52% | -1.89%-- | --
Sentiment BULLISHBULLISH

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 17.48% | 7.45%
Calls: 16.23% | 7.10%
Puts: 18.72% | 7.80%
Current vs 7-Day Avg -0.38% | -5.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.54M) vs puts ($157.3K). Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (613 calls vs 107 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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 9 of results (avg 5.6%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1772.9076.50$74.704.8%20.99--
$400.00Jul 1763.4066.60$65.004.9%20.91--
$410.00Jul 1753.5056.50$55.005.5%30.90--
$430.00Aug 2147.0049.70$48.355.6%2180.71337
$420.00Aug 2154.0057.20$55.605.8%10.77--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1784.2087.60$85.904.0%10.89--
$540.00Jul 1774.2077.60$75.904.5%10.893

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 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1772.9076.50$74.704.8%20.99--
$400.00Jul 1763.4066.60$65.004.9%20.91--
$410.00Jul 1753.5056.50$55.005.5%30.90--
$430.00Jul 1734.2037.50$35.859.2%40.8819
$420.00Aug 2154.0057.20$55.605.8%10.77--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1784.2087.60$85.904.0%10.89--
$540.00Jul 1774.2077.60$75.904.5%10.893
$470.00Jul 1712.1015.20$13.6522.7%30.59--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 576, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2140.5043.10$41.806.2%2210.66543
$430.00Aug 2147.0049.70$48.355.6%2180.71337
$460.00Jul 1711.6013.60$12.6015.9%60.5757
$470.00Aug 2123.5026.40$24.9511.6%60.49354
$430.00Jul 1734.2037.50$35.859.2%40.8819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2112.4014.00$13.2012.1%760.28171
$440.00Jul 172.103.30$2.7044.4%50.18453
$450.00Jul 173.805.80$4.8041.7%40.29221
$470.00Jul 1712.1015.20$13.6522.7%30.59--
$410.00Aug 216.509.00$7.7532.3%30.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 65.3%, max 81.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 2187.7%48.5%81.1%2--
$410.00Jul 17Aug 2164.8%43.4%49.6%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 56.69, avg 7.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Jul 17$0.50$9.50$0.5019.00$490.50
$500.00$530.00Aug 21$6.75$23.25$6.753.44$506.75
$470.00$490.00Jul 17$5.27$14.73$5.272.80$475.27
$490.00$500.00Aug 21$3.35$6.65$3.351.99$493.35
$480.00$490.00Aug 21$3.65$6.35$3.651.74$483.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$380.00Jul 17$0.52$29.48$0.5256.69$409.48
$440.00$430.00Jul 17$0.85$9.15$0.8510.76$439.15
$430.00$420.00Jul 17$0.87$9.13$0.8710.49$429.13
$410.00$380.00Aug 21$3.60$26.40$3.607.33$406.40
$450.00$440.00Jul 17$2.10$7.90$2.103.76$447.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 32.33, avg 3.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$9.70$9.70$0.3032.33$399.70
$410.00$430.00Jul 17$19.15$19.15$0.8522.53$429.15
$430.00$450.00Jul 17$16.50$16.50$3.504.71$446.50
$420.00$430.00Aug 21$7.25$7.25$2.752.64$427.25
$450.00$460.00Jul 17$6.75$6.75$3.252.08$456.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$470.00Jul 17$62.25$62.25$7.758.03$477.75
$470.00$450.00Jul 17$8.85$8.85$11.150.79$461.15
$430.00$410.00Aug 21$5.45$5.45$14.550.37$424.55
$450.00$440.00Jul 17$2.10$2.10$7.900.27$447.90
$410.00$380.00Aug 21$3.60$3.60$26.400.14$406.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $10.82, cheapest $2.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$11.9239.7%42.5%
$430.00Jul 17Aug 21$12.5042.2%42.9%
$490.00Jul 17Aug 21$14.7734.9%43.1%
$470.00Jul 17Aug 21$17.5535.1%43.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$2.2787.7%48.5%
$410.00Jul 17Aug 21$5.3564.8%43.4%
$430.00Jul 17Aug 21$11.3542.2%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.54% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$7.40$13.65$21.05$448.95$491.054.54%
$450.00Jul 17$19.35$4.80$24.15$425.85$474.155.21%
$430.00Jul 17$35.85$1.85$37.70$392.30$467.708.13%
$410.00Jul 17$55.00$2.40$57.40$352.60$467.4012.38%
$430.00Aug 21$48.35$13.20$61.55$368.45$491.5513.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.56% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Jul 17$1.63$0.98$2.61$417.39$502.61
$490.00$420.00Jul 17$2.13$0.98$3.11$416.89$493.11
$500.00$430.00Jul 17$1.63$1.85$3.48$426.52$503.48
$490.00$430.00Jul 17$2.13$1.85$3.98$426.02$493.98
$500.00$410.00Jul 17$1.63$2.40$4.03$405.97$504.03
$500.00$440.00Jul 17$1.63$2.70$4.33$435.67$504.33
$490.00$410.00Jul 17$2.13$2.40$4.53$405.47$494.53
$490.00$440.00Jul 17$2.13$2.70$4.83$435.17$494.83
$500.00$450.00Jul 17$1.63$4.80$6.43$443.57$506.43
$490.00$450.00Jul 17$2.13$4.80$6.93$443.07$496.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.20, avg credit $8.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430450/460Jul 17$7.62$2.383.20$422.38$457.62
430/440450/460Jul 17$7.60$2.403.17$432.40$457.60
410/430440/470Aug 21$22.30$7.702.90$407.70$462.30
440/450460/470Jul 17$7.30$2.702.70$442.70$467.30
380/410440/470Aug 21$20.45$9.552.14$389.55$460.45
420/430460/470Jul 17$6.07$3.931.54$423.93$466.07
430/440460/470Jul 17$6.05$3.951.53$433.95$466.05
380/410430/450Jul 17$17.02$12.981.31$392.98$447.02
410/430470/480Aug 21$9.85$10.150.97$420.15$479.85
450/470490/500Jul 17$9.35$10.650.88$460.65$499.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.30$9.7032.33
$420.00$430.00$440.00Aug 21$0.70$9.3013.29
$470.00$480.00$490.00Aug 21$0.75$9.2512.33
$410.00$430.00$450.00Jul 17$2.65$17.356.55
$450.00$460.00$470.00Jul 17$1.55$8.455.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$1.25$8.757.00
$410.00$420.00$430.00Jul 17$2.29$7.713.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Aug 21-$0.05$29.95
$440.00$470.001:2Aug 21-$8.10$21.90
$430.00$450.001:2Jul 17-$2.85$17.15
$490.00$500.001:2Jul 17-$1.13$8.87
$460.00$470.001:2Jul 17-$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Aug 21-$0.55$29.45
$410.00$380.001:2Jul 17-$1.36$28.64
$430.00$410.001:2Aug 21-$2.30$17.70
$430.00$420.001:2Jul 17-$0.11$9.89
$450.00$440.001:2Jul 17-$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.07%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$23.500.491.4%5.07%6.45%6354
$480.00Aug 21$19.000.433.5%4.10%7.63%1--
$490.00Aug 21$15.500.385.7%3.34%9.04%21.5K
$500.00Aug 21$12.000.337.8%2.59%10.44%1--
$470.00Jul 17$6.500.411.4%1.40%2.78%3--
$530.00Aug 21$5.100.2014.3%1.10%15.42%3--
$490.00Jul 17$1.600.165.7%0.35%6.04%2343
$500.00Jul 17$0.700.127.8%0.15%8.00%2--

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 563 vol/day, 196 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 $430.00 08-21 call last traded $53.10 on 07/02 (now $47.00/$49.70) — try a limit near $48.35. Also watch the $440.00 08-21 call last traded $44.77 on 07/02 (now $40.50/$43.10) — try a limit near $41.80; the $500.00 08-20 call last traded $66.60 on 06/18 (now $61.00/$65.00) — try a limit near $63.00. Most tradeable put: the $540.00 07-17 put last traded $60.00 on 07/02 (now $74.20/$77.60) — try a limit near $74.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$11.60$13.60$12.60$19.77 07/02$12.60–$38.95$12.6057
$460.00Aug 21$28.50$31.30$29.90$33.86 07/02$25.75–$51.55$29.90--
$460.00Oct 16$39.00$42.50$40.75$40.80 06/24$33.65–$61.10$40.75--
$460.00Nov 20$46.90$49.80$48.35$53.00 06/15$40.05–$69.15$48.35--
$460.00Jan 15$52.50$56.30$54.40$56.42 06/12$45.60–$75.75$54.40--
$460.00Feb 19$58.80$62.50$60.65$67.90 06/15$51.40–$81.65$60.65--
$460.00May 21$69.50$73.50$71.50$76.81 06/18$61.25–$92.50$71.50--
$460.00Jan 21$91.50$96.00$93.75$95.20 06/11$82.50–$114.75$93.75--
$470.00Jul 17$6.50$8.30$7.40$10.73 07/02$7.40–$31.00$7.40--
$470.00Aug 21$23.50$26.40$24.95$37.00 07/01$21.90–$45.00$24.95354
$470.00Oct 16$33.60$37.50$35.55$38.93 07/02$29.65–$55.00$35.5532
$470.00Nov 20$41.40$44.00$42.70$42.76 06/17$35.95–$62.95$42.70--
$470.00Jan 15$47.50$51.70$49.60$57.85 06/29$41.45–$70.15$49.6011
$470.00Feb 19$54.00$58.00$56.00$63.70 06/15$47.35–$76.10$56.00--
$470.00May 21$65.00$69.00$67.00$82.90 07/01$57.00–$87.00$67.00--
$470.00Aug 20$74.00$78.00$76.00$83.00 06/25$65.50–$96.50$76.00--
$470.00Nov 19$82.50$87.00$84.75$101.87 07/01$74.00–$105.50$84.75--
$470.00Jan 21$87.00$91.00$89.00$82.30 06/11$78.75–$109.75$87.00--
$450.00Jul 17$17.40$21.30$19.35$21.00 07/02$16.90–$47.90$19.35246
$450.00Aug 21$34.20$36.80$35.50$42.95 07/02$30.30–$59.05$35.50--
$450.00Oct 16$44.30$48.00$46.15$50.05 07/02$38.10–$67.55$46.15--
$450.00Nov 20$51.50$55.00$53.25$41.72 05/18$44.35–$75.15$51.50--
$450.00Jan 15$57.80$61.40$59.60$80.98 06/30$50.10–$81.60$59.60--
$450.00Jan 21$96.00$100.50$98.25$88.80 06/10$87.25–$120.00$96.00--
$480.00Jul 17$3.30$4.90$4.10$7.53 07/02$4.10–$23.40$4.10--
$480.00Aug 21$19.00$22.10$20.55$34.60 07/01$18.40–$38.90$20.55--
$480.00Oct 16$29.60$33.00$31.30$41.00 06/29$25.95–$49.70$31.30--
$480.00Nov 20$36.90$40.50$38.70$43.84 07/02$31.95–$57.65$38.7037
$480.00Jan 15$43.40$46.80$45.10$63.28 06/30$37.30–$64.35$45.10--
$480.00May 21$60.50$64.50$62.50$69.50 06/15$52.75–$82.00$62.50--
$480.00Aug 20$69.50$73.50$71.50$69.50 06/23$61.75–$91.50$69.50--
$480.00Nov 19$78.00$82.50$80.25$89.41 07/02$70.00–$100.50$80.25--
$480.00Jan 21$82.50$87.00$84.75$97.19 07/01$74.75–$105.00$84.75--
$440.00Jul 17$25.00$29.00$27.00$37.65 06/26$21.50–$56.85$27.00--
$440.00Aug 21$40.50$43.10$41.80$44.77 07/02$34.95–$66.20$41.80543
$440.00Oct 16$49.40$53.50$51.45$73.25 07/01$42.75–$74.60$51.45--
$440.00Nov 20$57.90$60.50$59.20$66.05 06/18$49.20–$81.60$59.20--
$440.00Jan 15$63.20$66.70$64.95$86.00 06/30$54.80–$88.10$64.95--
$440.00Aug 20$88.50$92.50$90.50$109.60 07/01$78.75–$112.50$90.50--
$440.00Jan 21$101.00$105.50$103.25$116.05 06/29$91.50–$125.50$103.25--
$490.00Jul 17$1.60$2.65$2.13$5.00 07/02$2.13–$16.75$2.13343
$490.00Aug 21$15.50$18.30$16.90$27.10 06/29$15.45–$33.30$16.901.5K
$490.00Oct 16$26.10$29.00$27.55$27.50 07/02$22.75–$43.95$27.50--
$490.00Nov 20$33.10$36.30$34.70$33.50 06/23$28.30–$52.80$33.50--
$490.00Jan 15$39.00$42.60$40.80$59.50 06/30$33.80–$59.90$40.80--
$490.00Feb 19$45.10$48.20$46.65$53.35 06/16$39.75–$66.00$46.65--
$490.00May 21$56.00$60.00$58.00$75.00 07/01$49.00–$77.00$58.00--
$490.00Nov 19$73.50$78.50$76.00$91.06 07/01$66.00–$95.75$76.00--
$490.00Jan 21$78.00$82.50$80.25$66.17 05/18$70.75–$100.25$78.00--
$430.00Jul 17$34.20$37.50$35.85$57.80 07/01$27.15–$66.75$35.8519
$430.00Aug 21$47.00$49.70$48.35$53.10 07/02$40.25–$74.25$48.35337
$430.00Oct 16$55.60$59.50$57.55$81.63 06/30$47.80–$81.90$57.55--
$430.00Nov 20$63.60$66.00$64.80$76.00 06/22$54.30–$88.75$64.80--
$430.00Jan 15$69.00$72.50$70.75$47.80 05/19$60.15–$94.70$69.00--
$430.00Aug 20$93.50$98.00$95.75$115.45 07/01$83.50–$118.25$95.75--
$430.00Jan 21$106.00$110.50$108.25$88.80 05/20$96.00–$131.00$106.00--
$500.00Jul 17$0.70$2.55$1.63$2.73 07/02$1.63–$12.40$1.63--
$500.00Aug 21$12.00$15.10$13.55$18.25 07/02$13.15–$27.85$13.55--
$500.00Oct 16$21.80$25.50$23.65$24.80 07/02$19.65–$39.05$23.65--
$500.00Nov 20$28.90$31.70$30.30$32.60 07/02$25.40–$47.55$30.30--
$500.00Jan 15$35.00$38.70$36.85$53.00 06/30$30.05–$54.95$36.8542
$500.00Feb 19$41.20$45.10$43.15$45.00 06/12$36.35–$61.30$43.15--
$500.00Aug 20$61.00$65.00$63.00$66.60 06/18$54.25–$82.00$63.004
$500.00Nov 19$69.50$74.00$71.75$76.76 06/18$62.50–$91.00$71.75--
$500.00Jan 21$74.00$78.50$76.25$92.12 07/01$66.75–$95.50$76.25--
$420.00Jul 17$43.50$46.90$45.20$74.60 07/01$33.25–$76.75$45.20--
$420.00Aug 21$54.00$57.20$55.60$69.85 07/02$46.15–$82.90$55.60--
$420.00Oct 16$62.30$66.50$64.40$80.70 06/29$53.70–$89.55$64.40--
$420.00Nov 20$69.60$72.90$71.25$78.10 06/03$59.70–$95.85$71.25--
$420.00Jan 15$75.20$78.50$76.85$70.78 05/22$65.20–$101.45$75.20--
$420.00May 21$90.50$94.50$92.50$87.25 06/08$80.50–$115.75$90.50--
$510.00Jul 17$0.00$2.00$1.00$1.20 07/02$1.00–$7.40$1.00--
$510.00Aug 21$9.00$12.10$10.55$23.20 06/30$10.55–$24.00$10.55--
$510.00Oct 16$18.50$22.00$20.25$21.40 07/02$16.95–$34.25$20.25--
$510.00Nov 20$25.40$28.50$26.95$38.00 07/01$22.50–$43.20$26.95483
$510.00Jan 15$31.50$35.00$33.25$48.20 07/01$27.45–$50.35$33.25--
$510.00Feb 19$37.50$40.80$39.15$44.16 06/18$33.05–$56.85$39.15--
$510.00May 21$48.00$52.30$50.15$57.00 06/25$42.00–$68.00$50.15--
$410.00Jul 17$53.50$56.50$55.00$65.61 07/02$40.65–$86.35$55.00--
$410.00Aug 21$61.50$65.40$63.45$57.10 06/09$52.20–$91.45$61.50--
$520.00Jul 17$0.10$3.60$1.85$1.34 07/02$1.15–$6.20$1.34--
$520.00Aug 21$6.50$9.60$8.05$17.00 07/01$8.05–$19.95$8.05--
$520.00Oct 16$15.60$19.20$17.40$19.60 07/02$14.60–$29.65$17.40--
$520.00Nov 20$22.40$25.20$23.80$39.70 06/30$19.80–$38.80$23.80--
$520.00Jan 15$28.00$31.80$29.90$28.92 06/24$24.60–$46.15$28.92--
$520.00Feb 19$34.00$38.00$36.00$39.00 07/02$30.25–$52.50$36.00--
$520.00Aug 20$53.50$57.50$55.50$61.00 06/15$47.25–$73.25$55.50--
$530.00Jul 17$0.00$3.70$1.85$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$5.10$8.50$6.80$16.16 06/30$6.80–$15.75$6.80--
$530.00Oct 16$12.80$16.40$14.60$16.90 07/02$12.50–$26.35$14.60--
$530.00Nov 20$19.10$23.00$21.05$19.67 06/23$17.50–$34.90$19.67--
$530.00Jan 15$25.00$27.70$26.35$37.86 07/01$22.00–$41.90$26.35--
$530.00Feb 19$30.70$34.80$32.75$38.45 07/02$27.50–$48.45$32.75--
$540.00Jul 17$0.00$4.80$2.40$1.70 06/30$0.53–$2.40$1.70--
$540.00Aug 21$3.00$6.10$4.55$11.20 06/30$4.55–$13.45$4.55--
$540.00Oct 16$10.60$14.10$12.35$20.30 07/01$10.70–$23.05$12.35--
$540.00Nov 20$16.90$20.10$18.50$29.68 06/30$15.45–$31.25$18.50--
$540.00Jan 15$22.10$25.60$23.85--$23.85–$23.85—$22.1081
$600.00Jan 15$10.50$13.30$11.90--$11.90–$11.90—$10.5026
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$7.20$9.70$8.45$9.23 07/02$3.00–$29.80$8.45--
$460.00Aug 21$23.80$26.00$24.90$14.76 07/01$14.65–$42.10$23.80--
$460.00Oct 16$31.40$34.60$33.00$35.10 06/23$21.95–$47.85$33.00--
$460.00Nov 20$38.30$41.50$39.90$38.70 06/16$28.50–$53.30$38.70--
$460.00Jan 15$42.70$45.10$43.90$41.50 06/18$32.95–$57.15$42.70--
$460.00Feb 19$47.50$50.50$49.00$49.40 06/23$38.00–$61.20$49.00--
$470.00Jul 17$12.10$15.20$13.65$14.98 07/02$5.35–$36.60$13.65--
$470.00Aug 21$28.90$31.10$30.00$21.05 07/01$18.20–$48.50$28.90--
$470.00Oct 16$37.00$39.70$38.35$26.97 06/30$25.40–$53.75$37.00--
$470.00Jan 15$47.70$50.40$49.05$42.26 06/29$37.30–$62.50$47.70--
$470.00Feb 19$52.00$55.70$53.85$54.20 06/23$42.45–$67.20$53.85--
$470.00Aug 20$65.00$69.50$67.25$63.20 06/26$56.00–$79.75$65.00--
$470.00Nov 20$42.80$46.50$44.65--$44.65–$44.65—$42.801
$450.00Jul 17$3.80$5.80$4.80$6.01 07/02$1.83–$23.80$4.80221
$450.00Aug 21$19.80$21.40$20.60$18.55 06/29$11.50–$36.45$19.80--
$450.00Oct 16$26.30$30.20$28.25$21.50 07/01$18.40–$42.35$26.30--
$450.00Nov 20$33.70$36.20$34.95$33.90 07/02$25.05–$47.85$33.90--
$450.00Jan 15$37.50$40.20$38.85$34.40 06/22$29.20–$51.50$37.50--
$450.00Aug 20$55.50$59.50$57.50$57.00 07/02$47.00–$68.75$57.00--
$450.00Nov 19$60.50$65.00$62.75$62.00 07/02$52.50–$73.75$62.00--
$450.00Jan 21$62.50$67.00$64.75$63.57 06/24$55.00–$76.50$63.57--
$480.00Jul 17$18.50$22.20$20.35$16.00 06/25$7.70–$44.10$18.50--
$480.00Aug 21$34.80$36.80$35.80$34.50 07/02$21.70–$54.75$34.80--
$480.00Oct 16$42.40$45.20$43.80$31.18 06/30$29.90–$60.05$42.40--
$480.00Nov 20$48.90$52.00$50.45$40.27 06/30$36.85–$65.30$48.90--
$480.00Feb 19$57.50$61.00$59.25$61.10 06/17$46.85–$73.15$59.25--
$480.00May 21$64.70$69.00$66.85$54.00 06/30$54.50–$79.75$64.70--
$480.00Aug 20$70.00$75.00$72.50$67.80 06/26$60.50–$85.25$70.00--
$440.00Jul 17$2.10$3.30$2.70$3.90 07/02$1.20–$18.55$2.70453
$440.00Aug 21$15.70$17.40$16.55$12.85 06/29$8.95–$31.15$15.70--
$440.00Oct 16$21.80$26.00$23.90$26.80 06/24$15.40–$37.05$23.90--
$440.00Nov 20$28.90$32.50$30.70$29.70 07/02$21.60–$42.70$29.70--
$440.00Jan 15$32.50$36.50$34.50$46.70 05/18$25.65–$46.50$34.50--
$440.00Feb 19$38.30$41.30$39.80$41.40 06/17$30.45–$50.75$39.80--
$440.00Jan 21$58.00$62.50$60.25$59.52 06/24$51.00–$71.25$59.52--
$490.00Jul 17$26.50$30.00$28.25$21.40 06/22$11.05–$52.30$26.50--
$490.00Aug 21$40.80$43.00$41.90$49.50 06/10$26.30–$61.95$41.90--
$490.00Oct 16$48.10$51.50$49.80$50.50 06/23$34.00–$66.70$49.80--
$490.00Nov 20$54.00$57.50$55.75$49.10 06/29$41.75–$71.85$54.00--
$490.00Aug 20$76.50$80.50$78.50$72.60 06/26$65.50–$91.25$76.50--
$430.00Jul 17$0.95$2.75$1.85$2.20 07/02$0.93–$13.50$1.8570
$430.00Aug 21$12.40$14.00$13.20$13.50 07/02$7.15–$26.60$13.20171
$430.00Oct 16$17.90$21.90$19.90$28.00 06/08$12.80–$32.55$19.90--
$430.00Nov 20$25.50$28.50$27.00$19.55 07/01$18.60–$37.85$25.50--
$430.00Nov 19$51.00$55.50$53.25$50.04 06/18$44.50–$63.75$51.00--
$500.00Aug 21$47.00$49.70$48.35$45.90 06/18$30.85–$68.90$47.00--
$500.00Oct 16$53.80$58.00$55.90$51.00 07/02$39.35–$73.80$53.80--
$500.00Aug 20$81.50$86.00$83.75$78.00 06/26$70.50–$97.75$81.50--
$500.00Nov 19$87.00$91.00$89.00$76.50 07/01$76.00–$102.75$87.00--
$420.00Jul 17$0.40$1.55$0.98$0.93 06/29$0.98–$10.75$0.93--
$420.00Aug 21$9.20$11.10$10.15$6.50 07/01$5.65–$22.35$9.20--
$420.00Oct 16$14.50$18.50$16.50$19.00 06/23$10.45–$27.95$16.50--
$420.00Nov 20$21.60$25.00$23.30$21.00 07/02$16.10–$33.35$21.60--
$420.00Jan 15$24.70$28.40$26.55$29.80 06/17$19.70–$37.20$26.55--
$510.00Oct 16$60.90$64.50$62.70$62.00 07/02$44.55–$81.25$62.00--
$410.00Jul 17$0.00$4.80$2.40$1.21 07/02$0.80–$7.60$1.21--
$410.00Aug 21$6.50$9.00$7.75$4.55 07/01$4.70–$18.75$6.50--
$410.00Oct 16$11.50$15.50$13.50$12.30 06/25$8.55–$23.90$12.30--
$410.00Nov 20$18.30$21.30$19.80$28.47 06/10$13.70–$29.20$19.80--
$410.00Jan 21$45.50$49.50$47.50$48.70 06/03$39.25–$57.25$47.50--
$400.00Jul 17$0.00$4.80$2.40$1.00 07/02$0.28–$5.50$1.00--
$400.00Aug 21$5.30$6.80$6.05$5.90 07/02$3.80–$15.45$5.90--
$400.00Oct 16$9.00$13.50$11.25$13.50 06/23$7.15–$20.40$11.25--
$400.00Nov 20$15.20$18.90$17.05$18.42 06/24$11.60–$25.40$17.05--
$400.00Jan 15$18.50$22.00$20.25$16.10 06/30$14.70–$29.25$18.5018
$400.00Aug 20$33.50$38.00$35.75$34.00 06/26$28.50–$45.75$34.00--
$400.00Jan 21$41.00$45.50$43.25$41.88 06/16$35.75–$53.00$41.88--
$390.00Jul 17$0.00$0.30$0.15$0.70 07/02$0.15–$3.95$0.15--
$390.00Aug 21$3.00$6.10$4.55$6.75 06/23$2.73–$12.05$4.55--
$390.00Oct 16$6.70$10.60$8.65$10.40 06/16$5.60–$17.50$8.65--
$390.00Nov 20$12.30$16.20$14.25$16.12 06/24$9.75–$22.35$14.25--
$390.00Jan 15$16.50$18.90$17.70$19.90 06/02$12.40–$25.70$17.70--
$390.00Feb 19$19.00$22.90$20.95$16.70 06/30$15.85–$29.50$19.00--
$540.00Jul 17$74.20$77.60$75.90$60.00 07/02$46.05–$99.95$74.203
$540.00Oct 16$83.40$87.00$85.20$66.70 07/01$63.10–$105.30$83.40--
$380.00Jul 17$0.05$3.70$1.88$0.64 06/18$0.75–$2.65$0.64--
$380.00Aug 21$2.90$5.40$4.15$5.85 06/17$1.55–$9.80$4.15--
$380.00Oct 16$6.90$8.60$7.75$8.70 06/23$4.85–$14.65$7.75--
$380.00Nov 20$10.10$14.00$12.05$10.59 06/22$8.25–$19.05$10.59--
$380.00Jan 15$12.80$16.40$14.60$11.00 07/01$10.65–$22.35$12.80--
$380.00Feb 19$16.20$20.30$18.25$13.70 07/01$13.75–$25.95$16.20--
$380.00May 21$22.10$26.50$24.30$22.00 06/18$18.50–$32.50$22.10--
$380.00Nov 19$32.00$36.50$34.25$35.50 06/02$28.25–$42.50$34.25--
$550.00Jul 17$84.20$87.60$85.90$70.00 07/02$55.25–$109.90$84.20--
$370.00Jul 17$0.00$4.80$2.40$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$1.80$4.10$2.95$1.00 07/01$1.88–$8.10$1.80--
$370.00Oct 16$3.90$8.00$5.95$10.65 06/11$3.60–$12.15$5.95--
$370.00Nov 20$8.70$11.50$10.10$14.90 06/05$6.80–$16.35$10.10--
$560.00Jul 17$94.20$98.00$96.10$80.00 07/02$64.85–$119.90$94.20--
$360.00Jul 17$0.00$4.80$2.40$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$1.30$3.50$2.40$2.00 06/29$1.35–$6.30$2.00--
$360.00Oct 16$2.90$6.80$4.85$6.60 06/15$2.73–$9.95$4.85--
$360.00Nov 20$6.80$10.50$8.65$8.50 06/25$5.80–$13.80$8.50--
$360.00May 21$16.60$21.00$18.80$21.00 06/02$14.45–$25.75$18.80--
$360.00Jan 21$27.50$32.00$29.75$26.85 06/25$24.25–$37.50$27.50--
$570.00Jul 17$104.20$108.00$106.10$90.00 07/02$75.05–$129.85$104.20--
$350.00Jul 17$0.00$2.40$1.20$1.35 06/24$0.25–$2.40$1.20--
$350.00Aug 21$0.80$4.10$2.45$1.55 06/29$1.60–$4.85$1.55--
$580.00Jul 17$114.20$118.00$116.10$100.00 07/02$85.05–$140.00$114.20--
$580.00Aug 21$114.50$119.00$116.75$129.00 06/11$88.35–$139.30$116.75--

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 613
Total Puts 107
Put/Call Ratio 0.17
Net Difference 506

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,432
Total Puts 2,276
Average Put/Call Ratio 0.59
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