Tour v308
ROK
ROCKWELL AUTOMATION
$467.48 +0.83%
$474.30 (+1.46%)🌙
as of 07/09 06:59 PM
(7/8 18:59) ◀
|
Thursday, July 9, 2026 (6:59pm)
January 2026
|
▶ (7/10 19:00)
◀ 7/9 18:59 ▶

Option Volume

Detail
ℹ
Current (07/09) 564
Calls: 199 (35%)
Puts: 365 (65%)
Prior (07/08) 720
Calls: 613 (85%)
Puts: 107 (15%)
Current vs Prior -21.67%
Calls: -67.54% (Calls)
Puts: +241.12% (Puts)
Prior 7-Day Total 8,314
Calls: 5,987 (72%)
Puts: 2,327 (28%)
Prior 7-Day Average 1,187
Calls: 855 (72%)
Puts: 332 (28%)
Current vs Prior 7-Day Avg -52.51%
Calls: -76.73%
Puts: +9.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.10M
Calls: $611.1K (56%)
Puts: $484.3K (44%)
Prior (07/08) $2.69M
Calls: $2.54M (94%)
Puts: $157.3K (6%)
Current vs Prior -59.34%
Calls: -75.91%
Puts: +207.85%
Prior 7-Day Total $20.68M
Calls: $17.65M (85%)
Puts: $3.03M (15%)
Prior 7-Day Average $2.95M
Calls: $2.52M (85%)
Puts: $432.1K (15%)
Current vs Prior 7-Day Avg -62.92%
Calls: -75.77%
Puts: +12.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.83
Prior (07/08) 0.17
Current vs Prior +950.79%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +281.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 3,934
Calls: 3,521 (90%)
Puts: 413 (10%)
Prior (07/08) 5,005
Calls: 4,068 (81%)
Puts: 937 (19%)
Current vs Prior -21.40%
Prior 7-Day Total 24,223
Calls: 18,077 (75%)
Puts: 6,146 (25%)
Prior 7-Day Average 3,460
Calls: 2,582 (75%)
Puts: 878 (25%)
Current vs Prior 7-Day Avg +13.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.14% | 13.16%5.14% | 13.16%
Prior 5.66% | 12.92%5.66% | 12.92%
Current vs Prior -9.14% | +1.82%-9.14% | +1.82%
Prior 7-Day Avg 6.34% | 13.10%5.81% | 13.06%
Current vs 7-Day Avg -18.84% | +0.44%-11.47% | +0.74%
Prior 7-Day Eod 5.66% | 12.92%-- | --
Current vs 7-Day Eod -9.14% | +1.82%-- | --
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 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying. P/C ratio rising 951% - increased hedging/bearish positioning. Call-heavy open interest (3,521 calls vs 413 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 11 of results (avg 6.3%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1776.3080.00$78.154.7%20.92--
$400.00Jul 1766.5070.00$68.255.1%30.93--
$410.00Aug 2165.1068.60$66.855.2%10.8115
$430.00Aug 2150.0052.90$51.455.6%470.73194
$440.00Aug 2143.2045.80$44.505.8%460.68333
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1780.7084.20$82.454.2%20.91--
$540.00Jul 1770.7074.20$72.454.8%20.93--
$430.00Aug 2112.7013.70$13.207.6%20.27--

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 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1766.5070.00$68.255.1%30.93--
$390.00Jul 1776.3080.00$78.154.7%20.92--
$430.00Jul 1737.0040.40$38.708.8%10.9018
$420.00Jul 1746.7050.20$48.457.2%20.9024
$410.00Aug 2165.1068.60$66.855.2%10.8115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1770.7074.20$72.454.8%20.93--
$550.00Jul 1780.7084.20$82.454.2%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 513, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2150.0052.90$51.455.6%470.73194
$440.00Aug 2143.2045.80$44.505.8%460.68333
$500.00Jul 170.654.00$2.33143.8%370.15136
$550.00Aug 212.805.70$4.2568.2%110.1436
$490.00Jul 171.652.80$2.2251.8%50.18345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 171.051.95$1.5060.0%1510.12--
$450.00Aug 2119.2021.50$20.3511.3%1500.38--
$460.00Aug 2122.9026.50$24.7014.6%140.4335
$460.00Jul 175.406.70$6.0521.5%60.36157
$410.00Jul 170.000.50$0.25200.0%30.0233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 64.1%, max 64.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 2176.6%46.7%64.1%2119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 23.00, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Jul 17$1.58$8.42$1.585.33$501.58
$480.00$490.00Jul 17$2.18$7.82$2.183.59$482.18
$500.00$550.00Aug 21$10.95$39.05$10.953.57$510.95
$490.00$500.00Aug 21$3.40$6.60$3.401.94$493.40
$470.00$480.00Jul 17$3.85$6.15$3.851.60$473.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$410.00Jul 17$1.25$28.75$1.2523.00$438.75
$450.00$440.00Jul 17$1.58$8.42$1.585.33$448.42
$410.00$400.00Aug 21$2.05$7.95$2.053.88$407.95
$430.00$410.00Aug 21$5.00$15.00$5.003.00$425.00
$460.00$450.00Jul 17$2.97$7.03$2.972.37$457.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 99.00, avg 7.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Jul 17$19.80$19.80$0.2099.00$419.80
$420.00$430.00Jul 17$9.75$9.75$0.2539.00$429.75
$430.00$450.00Jul 17$17.75$17.75$2.257.89$447.75
$410.00$430.00Aug 21$15.40$15.40$4.603.35$425.40
$450.00$460.00Jul 17$7.15$7.15$2.852.51$457.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$460.00Jul 17$66.40$66.40$13.604.88$473.60
$460.00$450.00Aug 21$4.35$4.35$5.650.77$455.65
$450.00$430.00Aug 21$7.15$7.15$12.850.56$442.85
$460.00$450.00Jul 17$2.97$2.97$7.030.42$457.03
$430.00$410.00Aug 21$5.00$5.00$15.000.33$425.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $14.17, cheapest $4.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$12.7545.2%45.4%
$500.00Jul 17Aug 21$12.8743.2%43.6%
$490.00Jul 17Aug 21$16.3833.8%43.9%
$480.00Jul 17Aug 21$18.2533.4%44.5%
$470.00Jul 17Aug 21$19.1034.1%45.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$4.3076.6%46.7%
$410.00Jul 17Aug 21$7.9544.8%46.6%
$450.00Jul 17Aug 21$17.2734.8%44.6%
$460.00Jul 17Aug 21$18.6534.4%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.25% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$13.80$6.05$19.85$440.15$479.854.25%
$450.00Jul 17$20.95$3.08$24.03$425.97$474.035.14%
$430.00Aug 21$51.45$13.20$64.65$365.35$494.6513.83%
$400.00Jul 17$68.25$1.85$70.10$329.90$470.1015.00%
$410.00Aug 21$66.85$8.20$75.05$334.95$485.0516.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.48% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$440.00Jul 17$0.75$1.50$2.25$437.75$512.25
$510.00$400.00Jul 17$0.75$1.85$2.60$397.40$512.60
$490.00$440.00Jul 17$2.22$1.50$3.72$436.28$493.72
$500.00$440.00Jul 17$2.33$1.50$3.83$436.17$503.83
$510.00$450.00Jul 17$0.75$3.08$3.83$446.17$513.83
$490.00$400.00Jul 17$2.22$1.85$4.07$395.93$494.07
$500.00$400.00Jul 17$2.33$1.85$4.18$395.82$504.18
$490.00$450.00Jul 17$2.22$3.08$5.30$444.70$495.30
$500.00$450.00Jul 17$2.33$3.08$5.41$444.59$505.41
$480.00$440.00Jul 17$4.40$1.50$5.90$434.10$485.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 9.53, avg credit $9.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$9.05$0.959.53$450.95$479.05
400/410430/440Aug 21$9.00$1.009.00$401.00$439.00
450/460480/490Aug 21$8.40$1.605.25$451.60$488.40
450/460490/500Aug 21$7.75$2.253.44$452.25$497.75
410/430440/470Aug 21$22.15$7.852.82$407.85$462.15
440/450460/470Jul 17$7.13$2.872.48$442.87$467.13
450/460470/480Jul 17$6.82$3.182.14$453.18$476.82
400/410470/480Aug 21$6.75$3.252.08$403.25$476.75
400/410440/470Aug 21$19.20$10.801.78$390.80$459.20
400/410480/490Aug 21$6.10$3.901.56$403.90$486.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.65$9.3514.38
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$450.00$460.00$470.00Jul 17$1.60$8.405.25
$470.00$480.00$490.00Jul 17$1.67$8.334.99
$460.00$470.00$480.00Jul 17$1.70$8.304.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$430.00$450.00Aug 21$2.15$17.858.30
$440.00$450.00$460.00Jul 17$1.39$8.616.19

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 $-10.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 21-$10.20$19.80
$430.00$450.001:2Jul 17-$3.20$16.80
$480.00$490.001:2Jul 17-$0.04$9.96
$470.00$480.001:2Jul 17-$0.55$9.45
$490.00$500.001:2Jul 17-$2.44$7.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Aug 21-$3.20$16.80
$450.00$430.001:2Aug 21-$6.05$13.95
$460.00$450.001:2Jul 17-$0.11$9.89
$410.00$400.001:2Jul 17-$3.45$6.55
$410.00$400.001:2Aug 21-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.56%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$26.000.510.5%5.56%6.10%1--
$480.00Aug 21$21.200.462.7%4.53%7.21%1--
$490.00Aug 21$17.100.404.8%3.66%8.48%51.9K
$500.00Aug 21$13.700.357.0%2.93%9.89%170
$470.00Jul 17$7.400.470.5%1.58%2.12%453
$480.00Jul 17$3.600.312.7%0.77%3.45%348
$550.00Aug 21$2.800.1417.6%0.60%18.25%1136
$490.00Jul 17$1.650.184.8%0.35%5.17%5345
$500.00Jul 17$0.650.157.0%0.14%7.10%37136

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 $410.00 08-21 call last traded $57.10 on 06/09 (now $65.10/$68.60) — try a limit near $65.10. Also watch the $430.00 08-21 call last traded $53.10 on 07/02 (now $50.00/$52.90) — try a limit near $51.45; the $440.00 08-21 call last traded $44.77 on 07/02 (now $43.20/$45.80) — try a limit near $44.50. Most tradeable put: the $480.00 10-16 put last traded $31.18 on 06/30 (now $41.40/$44.10) — try a limit near $41.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$7.40$9.10$8.25$10.73 07/02$7.40–$31.00$8.2553
$470.00Aug 21$26.00$28.70$27.35$37.00 07/01$21.90–$45.00$27.35--
$470.00Oct 16$36.70$40.00$38.35$38.93 07/02$29.65–$55.00$38.35--
$470.00Nov 20$43.80$47.50$45.65$42.76 06/17$35.95–$62.95$43.80--
$470.00Jan 15$50.30$53.50$51.90$57.85 06/29$41.45–$70.15$51.90--
$470.00Feb 19$56.20$59.50$57.85$63.70 06/15$47.35–$76.10$57.85--
$470.00May 21$67.00$71.00$69.00$82.90 07/01$57.00–$87.00$69.00--
$470.00Aug 20$76.00$80.00$78.00$83.00 06/25$65.50–$96.50$78.00--
$470.00Nov 19$84.50$89.00$86.75$101.87 07/01$74.00–$105.50$86.75--
$470.00Jan 21$89.00$93.50$91.25$82.30 06/11$78.75–$109.75$89.00--
$460.00Jul 17$12.90$14.70$13.80$19.77 07/02$12.60–$38.95$13.8055
$460.00Aug 21$31.00$34.90$32.95$33.86 07/02$25.75–$51.55$32.95--
$460.00Oct 16$41.00$44.70$42.85$40.80 06/24$33.65–$61.10$41.00--
$460.00Nov 20$48.80$52.50$50.65$53.00 06/15$40.05–$69.15$50.65--
$460.00Jan 15$54.60$58.40$56.50$56.42 06/12$45.60–$75.75$56.42--
$460.00Feb 19$60.90$64.40$62.65$67.90 06/15$51.40–$81.65$62.65--
$460.00May 21$71.50$76.00$73.75$76.81 06/18$61.25–$92.50$73.75--
$460.00Jan 21$93.50$98.50$96.00$95.20 06/11$82.50–$114.75$95.20--
$480.00Jul 17$3.60$5.20$4.40$7.53 07/02$4.10–$23.40$4.4048
$480.00Aug 21$21.20$24.10$22.65$34.60 07/01$18.40–$38.90$22.65--
$480.00Oct 16$31.40$35.20$33.30$41.00 06/29$25.95–$49.70$33.30--
$480.00Nov 20$39.70$43.00$41.35$43.84 07/02$31.95–$57.65$41.35--
$480.00Jan 15$45.40$48.90$47.15$63.28 06/30$37.30–$64.35$47.15--
$480.00May 21$62.00$66.50$64.25$69.50 06/15$52.75–$82.00$64.25--
$480.00Aug 20$71.50$76.00$73.75$69.50 06/23$61.75–$91.50$71.50--
$480.00Nov 19$80.00$84.50$82.25$89.41 07/02$70.00–$100.50$82.25--
$480.00Jan 21$84.50$89.00$86.75$97.19 07/01$74.75–$105.00$86.75--
$450.00Jul 17$19.20$22.70$20.95$21.00 07/02$16.90–$47.90$20.95--
$450.00Aug 21$36.90$40.70$38.80$42.95 07/02$30.30–$59.05$38.80--
$450.00Oct 16$46.30$50.30$48.30$50.05 07/02$38.10–$67.55$48.30--
$450.00Nov 20$54.30$57.90$56.10$41.72 05/18$44.35–$75.15$54.30--
$450.00Jan 15$60.00$63.70$61.85$80.98 06/30$50.10–$81.60$61.85--
$450.00Jan 21$98.00$103.00$100.50$88.80 06/10$87.25–$120.00$98.00--
$490.00Jul 17$1.65$2.80$2.22$5.00 07/02$2.13–$16.75$2.22345
$490.00Aug 21$17.10$20.10$18.60$27.10 06/29$15.45–$33.30$18.601.9K
$490.00Oct 16$28.30$31.50$29.90$27.50 07/02$22.75–$43.95$28.30--
$490.00Nov 20$35.00$38.50$36.75$33.50 06/23$28.30–$52.80$35.00--
$490.00Jan 15$41.40$44.60$43.00$59.50 06/30$33.80–$59.90$43.00--
$490.00Feb 19$47.10$50.80$48.95$53.35 06/16$39.75–$66.00$48.95--
$490.00May 21$58.00$62.50$60.25$75.00 07/01$49.00–$77.00$60.25--
$490.00Nov 19$75.50$80.50$78.00$91.06 07/01$66.00–$95.75$78.00--
$490.00Jan 21$80.00$85.00$82.50$66.17 05/18$70.75–$100.25$80.00--
$440.00Jul 17$27.60$31.30$29.45$37.65 06/26$21.50–$56.85$29.45--
$440.00Aug 21$43.20$45.80$44.50$44.77 07/02$34.95–$66.20$44.50333
$440.00Oct 16$52.00$56.00$54.00$73.25 07/01$42.75–$74.60$54.00--
$440.00Nov 20$59.60$63.50$61.55$66.05 06/18$49.20–$81.60$61.55--
$440.00Jan 15$65.50$69.20$67.35$86.00 06/30$54.80–$88.10$67.35--
$440.00Aug 20$90.50$95.00$92.75$109.60 07/01$78.75–$112.50$92.75--
$440.00Jan 21$103.00$108.00$105.50$116.05 06/29$91.50–$125.50$105.50--
$500.00Jul 17$0.65$4.00$2.33$2.73 07/02$1.63–$12.40$2.33136
$500.00Aug 21$13.70$16.70$15.20$18.25 07/02$13.15–$27.85$15.2070
$500.00Oct 16$24.50$27.40$25.95$24.80 07/02$19.65–$39.05$24.80--
$500.00Nov 20$31.10$34.50$32.80$32.60 07/02$25.40–$47.55$32.60--
$500.00Jan 15$36.60$40.60$38.60$53.00 06/30$30.05–$54.95$38.60--
$500.00Feb 19$43.00$46.60$44.80$45.00 06/12$36.35–$61.30$44.80--
$500.00Aug 20$63.00$67.50$65.25$66.60 06/18$54.25–$82.00$65.25--
$500.00Nov 19$71.50$76.00$73.75$76.76 06/18$62.50–$91.00$73.75--
$500.00Jan 21$76.00$80.50$78.25$92.12 07/01$66.75–$95.50$78.25--
$430.00Jul 17$37.00$40.40$38.70$57.80 07/01$27.15–$66.75$38.7018
$430.00Aug 21$50.00$52.90$51.45$53.10 07/02$40.25–$74.25$51.45194
$430.00Oct 16$58.30$62.70$60.50$81.63 06/30$47.80–$81.90$60.50--
$430.00Nov 20$66.40$69.40$67.90$76.00 06/22$54.30–$88.75$67.90--
$430.00Jan 15$72.10$75.10$73.60$47.80 05/19$60.15–$94.70$72.10--
$430.00Aug 20$96.00$100.00$98.00$115.45 07/01$83.50–$118.25$98.00--
$430.00Jan 21$108.50$113.00$110.75$88.80 05/20$96.00–$131.00$108.50--
$510.00Jul 17$0.00$1.50$0.75$1.20 07/02$0.75–$7.40$0.75--
$510.00Aug 21$10.60$13.70$12.15$23.20 06/30$10.55–$24.00$12.15--
$510.00Oct 16$21.10$24.00$22.55$21.40 07/02$16.95–$34.25$21.40--
$510.00Nov 20$28.20$31.00$29.60$38.00 07/01$22.50–$43.20$29.60--
$510.00Jan 15$32.90$36.90$34.90$48.20 07/01$27.45–$50.35$34.90--
$510.00Feb 19$39.30$43.10$41.20$44.16 06/18$33.05–$56.85$41.20--
$510.00May 21$50.00$54.50$52.25$57.00 06/25$42.00–$68.00$52.25--
$420.00Jul 17$46.70$50.20$48.45$74.60 07/01$33.25–$76.75$48.4524
$420.00Aug 21$57.40$60.90$59.15$69.85 07/02$46.15–$82.90$59.15--
$420.00Oct 16$65.00$69.30$67.15$80.70 06/29$53.70–$89.55$67.15--
$420.00Nov 20$72.90$75.70$74.30$78.10 06/03$59.70–$95.85$74.30--
$420.00Jan 15$77.60$81.20$79.40$70.78 05/22$65.20–$101.45$77.60--
$420.00May 21$93.00$97.50$95.25$87.25 06/08$80.50–$115.75$93.00--
$520.00Jul 17$0.10$2.90$1.50$1.34 07/02$1.15–$6.20$1.34--
$520.00Aug 21$8.00$11.20$9.60$17.00 07/01$8.05–$19.95$9.60--
$520.00Oct 16$18.10$21.00$19.55$19.60 07/02$14.60–$29.65$19.55--
$520.00Nov 20$24.70$28.00$26.35$39.70 06/30$19.80–$38.80$26.35--
$520.00Jan 15$30.10$33.40$31.75$28.92 06/24$24.60–$46.15$30.10--
$520.00Feb 19$35.70$39.70$37.70$39.00 07/02$30.25–$52.50$37.70--
$520.00Aug 20$55.00$59.50$57.25$61.00 06/15$47.25–$73.25$57.25--
$410.00Jul 17$56.40$59.90$58.15$65.61 07/02$40.65–$86.35$58.15--
$410.00Aug 21$65.10$68.60$66.85$57.10 06/09$52.20–$91.45$65.1015
$530.00Jul 17$0.00$4.20$2.10$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$6.10$9.00$7.55$16.16 06/30$6.80–$15.75$7.55--
$530.00Oct 16$15.40$18.00$16.70$16.90 07/02$12.50–$26.35$16.70--
$530.00Nov 20$21.60$25.00$23.30$19.67 06/23$17.50–$34.90$21.6019
$530.00Jan 15$26.90$30.40$28.65$37.86 07/01$22.00–$41.90$28.65--
$530.00Feb 19$32.40$36.00$34.20$38.45 07/02$27.50–$48.45$34.20--
$540.00Jul 17$0.00$1.70$0.85$1.70 06/30$0.53–$2.40$0.85--
$540.00Aug 21$5.10$8.30$6.70$11.20 06/30$4.55–$13.45$6.70--
$540.00Oct 16$13.00$15.40$14.20$20.30 07/01$10.70–$23.05$14.20134
$540.00Nov 20$18.70$22.00$20.35$29.68 06/30$15.45–$31.25$20.35--
$550.00Aug 21$2.80$5.70$4.25--$4.25–$4.25—$2.8036
$550.00Jan 15$20.60$24.80$22.70--$22.70–$22.70—$20.6029
$580.00Nov 20$9.90$14.00$11.95--$11.95–$11.95—$9.9065
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$9.30$11.20$10.25$14.98 07/02$5.35–$36.60$10.25--
$470.00Aug 21$27.20$29.90$28.55$21.05 07/01$18.20–$48.50$27.20--
$470.00Oct 16$35.90$38.90$37.40$26.97 06/30$25.40–$53.75$35.90--
$470.00Jan 15$45.40$48.80$47.10$42.26 06/29$37.30–$62.50$45.4010
$470.00Feb 19$50.00$54.10$52.05$54.20 06/23$42.45–$67.20$52.0511
$470.00Aug 20$63.50$68.00$65.75$63.20 06/26$56.00–$79.75$63.50--
$460.00Jul 17$5.40$6.70$6.05$9.23 07/02$3.00–$29.80$6.05157
$460.00Aug 21$22.90$26.50$24.70$14.76 07/01$14.65–$42.10$22.9035
$460.00Oct 16$30.90$33.90$32.40$35.10 06/23$21.95–$47.85$32.40--
$460.00Nov 20$36.90$40.10$38.50$38.70 06/16$28.50–$53.30$38.502
$460.00Jan 15$40.40$43.60$42.00$41.50 06/18$32.95–$57.15$41.50--
$460.00Feb 19$45.00$49.00$47.00$49.40 06/23$38.00–$61.20$47.00--
$480.00Jul 17$14.50$17.30$15.90$16.00 06/25$7.70–$44.10$15.90--
$480.00Aug 21$32.60$35.40$34.00$34.50 07/02$21.70–$54.75$34.00--
$480.00Oct 16$41.40$44.10$42.75$31.18 06/30$29.90–$60.05$41.406
$480.00Nov 20$47.40$50.50$48.95$40.27 06/30$36.85–$65.30$47.40--
$480.00Feb 19$55.50$59.00$57.25$61.10 06/17$46.85–$73.15$57.25--
$480.00May 21$63.00$67.50$65.25$54.00 06/30$54.50–$79.75$63.00--
$480.00Aug 20$69.00$73.50$71.25$67.80 06/26$60.50–$85.25$69.00--
$450.00Jul 17$2.45$3.70$3.08$6.01 07/02$1.83–$23.80$3.08--
$450.00Aug 21$19.20$21.50$20.35$18.55 06/29$11.50–$36.45$19.20--
$450.00Oct 16$26.60$29.20$27.90$21.50 07/01$18.40–$42.35$26.6021
$450.00Nov 20$32.00$35.40$33.70$33.90 07/02$25.05–$47.85$33.7019
$450.00Jan 15$35.50$39.70$37.60$34.40 06/22$29.20–$51.50$35.50--
$450.00Aug 20$53.50$58.50$56.00$57.00 07/02$47.00–$68.75$56.00--
$450.00Nov 19$59.00$63.50$61.25$62.00 07/02$52.50–$73.75$61.25--
$450.00Jan 21$61.50$66.00$63.75$63.57 06/24$55.00–$76.50$63.57--
$490.00Jul 17$22.70$26.30$24.50$21.40 06/22$11.05–$52.30$22.70--
$490.00Aug 21$38.50$41.40$39.95$49.50 06/10$26.30–$61.95$39.95--
$490.00Oct 16$46.20$50.00$48.10$50.50 06/23$34.00–$66.70$48.10--
$490.00Nov 20$53.10$56.50$54.80$49.10 06/29$41.75–$71.85$53.10--
$490.00Aug 20$74.00$79.00$76.50$72.60 06/26$65.50–$91.25$74.00--
$440.00Jul 17$1.05$1.95$1.50$3.90 07/02$1.20–$18.55$1.50--
$440.00Aug 21$15.70$17.10$16.40$12.85 06/29$8.95–$31.15$15.70--
$440.00Oct 16$22.30$25.40$23.85$26.80 06/24$15.40–$37.05$23.85--
$440.00Nov 20$27.70$31.50$29.60$29.70 07/02$21.60–$42.70$29.60--
$440.00Jan 15$31.10$34.60$32.85$46.70 05/18$25.65–$46.50$32.85--
$440.00Feb 19$36.00$40.10$38.05$41.40 06/17$30.45–$50.75$38.05--
$440.00Jan 21$56.50$61.50$59.00$59.52 06/24$51.00–$71.25$59.00--
$500.00Aug 21$45.00$47.90$46.45$45.90 06/18$30.85–$68.90$45.90--
$500.00Oct 16$52.20$56.50$54.35$51.00 07/02$39.35–$73.80$52.20--
$500.00Aug 20$80.00$84.50$82.25$78.00 06/26$70.50–$97.75$80.00--
$500.00Nov 19$85.00$89.50$87.25$76.50 07/01$76.00–$102.75$85.00--
$430.00Jul 17$0.40$2.55$1.48$2.20 07/02$0.93–$13.50$1.48--
$430.00Aug 21$12.70$13.70$13.20$13.50 07/02$7.15–$26.60$13.20--
$430.00Oct 16$18.60$20.00$19.30$28.00 06/08$12.80–$32.55$19.30--
$430.00Nov 20$24.70$27.40$26.05$19.55 07/01$18.60–$37.85$24.70--
$430.00Nov 19$50.00$54.50$52.25$50.04 06/18$44.50–$63.75$50.04--
$510.00Oct 16$58.60$62.90$60.75$62.00 07/02$44.55–$81.25$60.75--
$420.00Jul 17$0.10$4.20$2.15$0.93 06/29$0.98–$10.75$0.93--
$420.00Aug 21$10.00$11.20$10.60$6.50 07/01$5.65–$22.35$10.00--
$420.00Oct 16$13.80$18.10$15.95$19.00 06/23$10.45–$27.95$15.95--
$420.00Nov 20$20.90$23.80$22.35$21.00 07/02$16.10–$33.35$21.00--
$420.00Jan 15$23.50$27.00$25.25$29.80 06/17$19.70–$37.20$25.25--
$410.00Jul 17$0.00$0.50$0.25$1.21 07/02$0.25–$7.60$0.2533
$410.00Aug 21$7.70$8.70$8.20$4.55 07/01$4.70–$18.75$7.70--
$410.00Oct 16$11.10$15.20$13.15$12.30 06/25$8.55–$23.90$12.30--
$410.00Nov 20$17.00$20.60$18.80$28.47 06/10$13.70–$29.20$18.80--
$410.00Jan 21$44.00$48.50$46.25$48.70 06/03$39.25–$57.25$46.25--
$400.00Jul 17$0.00$3.70$1.85$1.00 07/02$0.28–$5.50$1.00119
$400.00Aug 21$5.70$6.60$6.15$5.90 07/02$3.80–$15.45$5.90--
$400.00Oct 16$8.70$12.70$10.70$13.50 06/23$7.15–$20.40$10.70--
$400.00Nov 20$14.10$18.40$16.25$18.42 06/24$11.60–$25.40$16.25--
$400.00Jan 15$17.00$20.80$18.90$16.10 06/30$14.70–$29.25$17.00--
$400.00Aug 20$32.50$37.50$35.00$34.00 06/26$28.50–$45.75$34.00--
$400.00Jan 21$40.00$45.00$42.50$41.88 06/16$35.75–$53.00$41.88--
$540.00Jul 17$70.70$74.20$72.45$60.00 07/02$46.05–$99.95$70.70--
$540.00Oct 16$80.90$84.90$82.90$66.70 07/01$63.10–$105.30$80.90--
$390.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.15–$3.95$0.70--
$390.00Aug 21$2.55$6.50$4.53$6.75 06/23$2.73–$12.05$4.53--
$390.00Oct 16$6.50$10.40$8.45$10.40 06/16$5.60–$17.50$8.45--
$390.00Nov 20$11.30$15.30$13.30$16.12 06/24$9.75–$22.35$13.30--
$390.00Jan 15$14.30$18.60$16.45$19.90 06/02$12.40–$25.70$16.45--
$390.00Feb 19$18.00$22.00$20.00$16.70 06/30$15.85–$29.50$18.00--
$550.00Jul 17$80.70$84.20$82.45$70.00 07/02$55.25–$109.90$80.70--
$380.00Jul 17$0.05$4.80$2.42$0.64 06/18$0.75–$2.65$0.64--
$380.00Aug 21$2.50$5.50$4.00$5.85 06/17$1.55–$9.80$4.00--
$380.00Oct 16$6.50$8.50$7.50$8.70 06/23$4.85–$14.65$7.50--
$380.00Nov 20$9.20$12.90$11.05$10.59 06/22$8.25–$19.05$10.59--
$380.00Jan 15$12.00$16.10$14.05$11.00 07/01$10.65–$22.35$12.00--
$380.00Feb 19$15.50$19.30$17.40$13.70 07/01$13.75–$25.95$15.50--
$380.00May 21$21.00$25.50$23.25$22.00 06/18$18.50–$32.50$22.00--
$380.00Nov 19$31.00$36.00$33.50$35.50 06/02$28.25–$42.50$33.50--
$560.00Jul 17$90.70$94.30$92.50$80.00 07/02$64.85–$119.90$90.70--
$370.00Jul 17$0.00$4.80$2.40$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$1.05$2.85$1.95$1.00 07/01$1.88–$8.10$1.05--
$370.00Oct 16$3.10$7.50$5.30$10.65 06/11$3.60–$12.15$5.30--
$370.00Nov 20$7.50$11.40$9.45$14.90 06/05$6.80–$16.35$9.45--
$570.00Jul 17$100.60$104.80$102.70$90.00 07/02$75.05–$129.85$100.60--
$360.00Jul 17$0.00$4.80$2.40$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$0.95$2.80$1.88$2.00 06/29$1.35–$6.30$1.88--
$360.00Oct 16$2.00$6.30$4.15$6.60 06/15$2.73–$9.95$4.15--
$360.00Nov 20$5.80$9.60$7.70$8.50 06/25$5.80–$13.80$7.70--
$360.00May 21$16.00$20.50$18.25$21.00 06/02$14.45–$25.75$18.25--
$360.00Jan 21$26.50$31.50$29.00$26.85 06/25$24.25–$37.50$26.85--
$580.00Jul 17$110.60$114.80$112.70$100.00 07/02$85.05–$140.00$110.60--
$580.00Aug 21$111.40$115.80$113.60$129.00 06/11$88.35–$139.30$113.60--
$350.00Jul 17$0.00$4.80$2.40$1.35 06/24$0.25–$2.40$1.35--
$350.00Aug 21$0.75$4.00$2.38$1.55 06/29$1.60–$4.85$1.55--

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 199
Total Puts 365
Put/Call Ratio 1.83
Net Difference -166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,987
Total Puts 2,327
Average Put/Call Ratio 0.48
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