Tour v381
ROK
ROCKWELL AUTOMATION
$464.82 +1.33%
$465.00 (+0.04%)🌙
as of 07/21 07:00 PM
(7/20 19:01) ◀
|
Tuesday, July 21, 2026 (7:00pm)
January 2026
|
▶ (7/22 20:43)
◀ 7/21 19:00 ▶

Option Volume

Detail
ℹ
Current (07/21) 122
Calls: 75 (61%)
Puts: 47 (39%)
Prior (07/20) 121
Calls: 82 (68%)
Puts: 39 (32%)
Current vs Prior +0.83%
Calls: -8.54% (Calls)
Puts: +20.51% (Puts)
Prior 7-Day Total 1,804
Calls: 899 (50%)
Puts: 905 (50%)
Prior 7-Day Average 257
Calls: 128 (50%)
Puts: 129 (50%)
Current vs Prior 7-Day Avg -52.66%
Calls: -41.60%
Puts: -63.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $178.1K
Calls: $148.5K (83%)
Puts: $29.6K (17%)
Prior (07/20) $175.9K
Calls: $113.3K (64%)
Puts: $62.6K (36%)
Current vs Prior +1.23%
Calls: +31.05%
Puts: -52.75%
Prior 7-Day Total $3.76M
Calls: $2.15M (57%)
Puts: $1.61M (43%)
Prior 7-Day Average $537.5K
Calls: $307.7K (57%)
Puts: $229.8K (43%)
Current vs Prior 7-Day Avg -66.87%
Calls: -51.74%
Puts: -87.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.63
Prior (07/20) 0.48
Current vs Prior +31.76%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -49.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 2,905
Calls: 2,671 (92%)
Puts: 234 (8%)
Prior (07/20) 2,826
Calls: 2,509 (89%)
Puts: 317 (11%)
Current vs Prior +2.80%
Prior 7-Day Total 18,547
Calls: 16,123 (87%)
Puts: 2,424 (13%)
Prior 7-Day Average 2,649
Calls: 2,303 (87%)
Puts: 346 (13%)
Current vs Prior 7-Day Avg +9.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.99% | 14.11%
Prior 12.04% | 14.22%
Current vs Prior -0.42% | -0.79%
Prior 7-Day Avg 6.43% | 13.16%
Current vs 7-Day Avg +86.43% | +7.23%
Prior 7-Day Eod 12.04% | 14.22%
Current vs 7-Day Eod -0.42% | -0.79%
Sentiment BULLISH

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

Strong bullish conviction with 83% of dollar volume in calls ($148.5K) vs puts ($29.6K). Bullish P/C ratio of 0.63. P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (2,671 calls vs 234 puts) suggests bullish positioning.

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 5 of results (avg 6.8%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2177.8081.40$79.604.5%10.8829
$420.00Aug 2152.5055.80$54.156.1%10.7944
$430.00Aug 2145.7048.80$47.256.6%10.74164
$470.00Aug 2122.4024.00$23.206.9%10.49371
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2121.5023.70$22.609.7%10.45--

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. 3 found (avg delta 0.80, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2177.8081.40$79.604.5%10.8829
$420.00Aug 2152.5055.80$54.156.1%10.7944
$430.00Aug 2145.7048.80$47.256.6%10.74164
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 45, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 219.4012.70$11.0529.9%100.3082
$540.00Aug 212.604.40$3.5051.4%100.13123
$520.00Aug 215.207.90$6.5541.2%40.2143
$560.00Aug 210.703.80$2.25137.8%30.091.3K
$490.00Aug 2113.1015.90$14.5019.3%20.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2112.5015.70$14.1022.7%40.3244
$400.00Aug 213.807.30$5.5563.1%30.1492
$410.00Aug 214.607.40$6.0046.7%10.17--
$420.00Aug 216.609.50$8.0536.0%10.21--
$460.00Aug 2121.5023.70$22.609.7%10.45--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 7.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Aug 21$0.40$9.60$0.4024.00$540.40
$560.00$570.00Aug 21$0.52$9.48$0.5218.23$560.52
$550.00$560.00Aug 21$0.85$9.15$0.8510.76$550.85
$520.00$540.00Aug 21$3.05$16.95$3.055.56$523.05
$500.00$520.00Aug 21$4.50$15.50$4.503.44$504.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$0.45$9.55$0.4521.22$409.55
$420.00$410.00Aug 21$2.05$7.95$2.053.88$417.95
$440.00$420.00Aug 21$6.05$13.95$6.052.31$433.95
$460.00$440.00Aug 21$8.50$11.50$8.501.35$451.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.59, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$420.00Aug 21$25.45$25.45$4.555.59$415.45
$420.00$430.00Aug 21$6.90$6.90$3.102.23$426.90
$430.00$470.00Aug 21$24.05$24.05$15.951.51$454.05
$470.00$490.00Aug 21$8.70$8.70$11.300.77$478.70
$490.00$500.00Aug 21$3.45$3.45$6.550.53$493.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$440.00Aug 21$8.50$8.50$11.500.74$451.50
$440.00$420.00Aug 21$6.05$6.05$13.950.43$433.95
$420.00$410.00Aug 21$2.05$2.05$7.950.26$417.95
$410.00$400.00Aug 21$0.45$0.45$9.550.05$409.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.38% of stock, avg 13.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$54.15$8.05$62.20$357.80$482.2013.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.95% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$400.00Aug 21$3.50$5.55$9.05$390.95$549.05
$540.00$410.00Aug 21$3.50$6.00$9.50$400.50$549.50
$540.00$420.00Aug 21$3.50$8.05$11.55$408.45$551.55
$520.00$400.00Aug 21$6.55$5.55$12.10$387.90$532.10
$520.00$410.00Aug 21$6.55$6.00$12.55$397.45$532.55
$520.00$420.00Aug 21$6.55$8.05$14.60$405.40$534.60
$500.00$400.00Aug 21$11.05$5.55$16.60$383.40$516.60
$500.00$410.00Aug 21$11.05$6.00$17.05$392.95$517.05
$540.00$440.00Aug 21$3.50$14.10$17.60$422.40$557.60
$500.00$420.00Aug 21$11.05$8.05$19.10$400.90$519.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 6.14, avg credit $8.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/460470/490Aug 21$17.20$2.806.14$442.80$487.20
420/440470/490Aug 21$14.75$5.252.81$425.25$484.75
400/410420/430Aug 21$7.35$2.652.77$402.65$427.35
410/420430/470Aug 21$26.10$13.901.88$393.90$456.10
440/460500/520Aug 21$13.00$7.001.86$447.00$513.00
400/410430/470Aug 21$24.50$15.501.58$385.50$454.50
440/460490/500Aug 21$11.95$8.051.48$448.05$501.95
440/460520/540Aug 21$11.55$8.451.37$448.45$531.55
410/420490/500Aug 21$5.50$4.501.22$414.50$495.50
410/420470/490Aug 21$10.75$9.251.16$409.25$480.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 29.30, cheapest $0.33)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.33$9.6729.30
$500.00$520.00$540.00Aug 21$1.45$18.5512.79
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$440.00$460.00Aug 21$2.45$17.557.16
$400.00$410.00$420.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.45, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$540.001:2Aug 21-$0.45$19.55
$500.00$520.001:2Aug 21-$2.05$17.95
$470.00$490.001:2Aug 21-$5.80$14.20
$560.00$570.001:2Aug 21-$1.21$8.79
$550.00$560.001:2Aug 21-$1.40$8.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Aug 21-$2.00$18.00
$460.00$440.001:2Aug 21-$5.60$14.40
$420.00$410.001:2Aug 21-$3.95$6.05
$410.00$400.001:2Aug 21-$5.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.82%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$22.400.491.1%4.82%5.93%1371
$490.00Aug 21$13.100.375.4%2.82%8.24%2--
$500.00Aug 21$9.400.307.6%2.02%9.59%1082
$520.00Aug 21$5.200.2111.9%1.12%12.99%443
$540.00Aug 21$2.600.1316.2%0.56%16.73%10123
$550.00Aug 21$1.200.1118.3%0.26%18.58%1--
$560.00Aug 21$0.700.0920.5%0.15%20.63%31.3K
$570.00Aug 21$0.350.0722.6%0.08%22.70%1--

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 690 vol/day, 200 traded recently)

ROK averages only 690 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 $390.00 08-21 call last traded $81.01 on 07/02 (now $77.80/$81.40) — try a limit near $79.60. Also watch the $420.00 08-21 call last traded $51.95 on 07/16 (now $52.50/$55.80) — try a limit near $52.50; the $430.00 08-21 call last traded $40.17 on 07/17 (now $45.70/$48.80) — try a limit near $45.70. Most tradeable put: the $440.00 10-16 put last traded $26.80 on 06/24 (now $20.90/$24.50) — try a limit near $22.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$26.10$29.90$28.00$32.93 07/14$24.55–$51.55$28.00--
$460.00Sep 18$31.60$35.10$33.35$33.98 07/16$30.25–$36.50$33.35--
$460.00Oct 16$36.90$41.00$38.95$38.39 07/15$35.65–$61.10$38.39--
$460.00Nov 20$45.70$49.40$47.55$47.00 07/13$43.80–$69.15$47.00--
$460.00Jan 15$51.70$55.50$53.60$56.42 06/12$49.75–$75.75$53.60--
$460.00Feb 19$58.30$62.00$60.15$57.61 07/17$56.30–$81.65$58.30--
$460.00May 21$68.50$73.00$70.75$76.81 06/18$67.25–$92.50$70.75--
$460.00Jan 21$91.00$95.50$93.25$95.20 06/11$88.25–$114.75$93.25--
$470.00Aug 21$22.40$24.00$23.20$21.65 07/17$20.30–$45.00$22.40371
$470.00Oct 16$32.10$36.00$34.05$36.78 07/14$30.95–$55.00$34.05--
$470.00Nov 20$40.70$44.50$42.60$42.15 07/13$39.10–$62.95$42.15--
$470.00Jan 15$46.80$50.50$48.65$46.00 07/08$44.85–$70.15$46.80--
$470.00Feb 19$53.30$57.00$55.15$63.70 06/15$51.55–$76.10$55.15--
$470.00May 21$64.00$68.50$66.25$82.90 07/01$62.50–$87.00$66.25--
$470.00Aug 20$73.50$77.50$75.50$83.00 06/25$70.75–$96.50$75.50--
$470.00Nov 19$82.00$86.50$84.25$101.87 07/01$79.25–$105.50$84.25--
$470.00Jan 21$86.50$91.00$88.75$82.30 06/11$83.25–$109.75$86.50--
$450.00Aug 21$31.70$35.60$33.65$35.90 07/15$29.95–$59.05$33.65--
$450.00Oct 16$42.70$46.40$44.55$48.30 07/14$40.65–$67.55$44.55--
$450.00Jan 15$56.90$61.00$58.95$80.98 06/30$54.70–$81.60$58.95--
$450.00May 21$73.50$78.00$75.75$75.96 07/16$72.00–$98.00$75.75--
$450.00Jan 21$95.50$100.50$98.00$88.80 06/10$92.75–$120.00$95.50--
$480.00Aug 21$16.90$19.60$18.25$17.69 07/17$15.75–$38.90$17.69--
$480.00Oct 16$27.70$31.40$29.55$31.10 07/10$26.75–$49.70$29.55--
$480.00Nov 20$36.30$39.90$38.10$36.40 07/13$34.80–$57.65$36.40--
$480.00Jan 15$42.30$46.00$44.15$41.80 07/08$40.60–$64.35$42.30--
$480.00Feb 19$49.00$52.50$50.75$51.23 07/07$47.10–$71.00$50.75--
$480.00May 21$60.70$64.00$62.35$56.90 07/15$58.00–$82.00$60.70--
$480.00Aug 20$68.50$73.00$70.75$69.50 06/23$66.50–$91.50$69.50--
$480.00Nov 19$77.50$82.50$80.00$89.41 07/02$74.50–$100.50$80.00--
$480.00Jan 21$82.00$87.00$84.50$97.19 07/01$78.75–$105.00$84.50--
$440.00Aug 21$38.00$41.90$39.95$37.00 07/17$35.55–$66.20$38.00--
$440.00Oct 16$48.50$52.00$50.25$73.25 07/01$46.30–$74.60$50.25--
$440.00Nov 20$56.60$60.40$58.50$63.00 07/14$54.20–$81.60$58.50--
$440.00Jan 15$63.10$66.00$64.55$86.00 06/30$59.90–$88.10$64.55--
$440.00Aug 20$88.00$92.00$90.00$89.21 07/08$85.00–$112.50$89.21--
$440.00Jan 21$100.50$105.50$103.00$116.05 06/29$97.75–$125.50$103.00--
$490.00Aug 21$13.10$15.90$14.50$13.85 07/17$13.20–$33.30$13.85--
$490.00Oct 16$23.60$27.20$25.40$25.40 07/16$22.85–$43.95$25.40--
$490.00Nov 20$31.90$35.50$33.70$30.70 07/15$30.70–$52.80$31.90--
$490.00Jan 15$38.00$42.00$40.00$37.60 07/08$36.55–$59.90$38.00--
$490.00Feb 19$44.50$48.50$46.50$47.00 07/07$43.45–$66.00$46.50--
$490.00May 21$55.00$59.50$57.25$70.00 07/06$54.00–$77.00$57.25--
$490.00Nov 19$73.50$78.00$75.75$86.00 07/06$70.50–$95.75$75.75--
$430.00Aug 21$45.70$48.80$47.25$40.17 07/17$42.85–$74.25$45.70164
$430.00Oct 16$55.20$58.50$56.85$81.63 06/30$52.35–$81.90$56.85--
$430.00Nov 20$62.60$66.50$64.55$61.00 07/17$60.00–$88.75$62.60--
$430.00Aug 20$93.00$97.50$95.25$94.23 07/08$90.00–$118.25$94.23--
$430.00Jan 21$105.50$110.50$108.00$88.80 05/20$102.75–$131.00$105.50--
$500.00Aug 21$9.40$12.70$11.05$11.00 07/17$9.75–$27.85$11.0082
$500.00Oct 16$20.10$23.50$21.80$24.80 07/02$19.40–$39.05$21.80--
$500.00Nov 20$28.30$31.50$29.90$28.80 07/13$27.20–$47.55$28.80--
$500.00Jan 15$34.00$38.00$36.00$40.00 07/14$33.10–$54.95$36.00--
$500.00Feb 19$40.40$44.50$42.45$45.00 06/12$39.60–$61.30$42.45--
$500.00Aug 20$61.10$65.00$63.05$61.50 07/08$58.00–$82.00$61.50--
$500.00Nov 19$69.50$74.00$71.75$76.76 06/18$66.75–$91.00$71.75--
$500.00Jan 21$73.50$78.50$76.00$92.12 07/01$71.00–$95.50$76.00--
$420.00Aug 21$52.50$55.80$54.15$51.95 07/16$49.95–$82.90$52.5044
$420.00Sep 18$56.50$60.50$58.50$54.83 07/17$53.85–$62.90$56.50--
$420.00Oct 16$61.20$65.40$63.30$80.70 06/29$58.70–$89.55$63.30--
$420.00Nov 20$69.20$72.50$70.85$65.95 07/15$66.15–$95.85$69.20--
$420.00Jan 15$74.60$78.00$76.30$70.78 05/22$71.70–$101.45$74.60--
$420.00May 21$90.50$94.00$92.25$89.10 07/15$88.00–$115.75$90.50--
$510.00Aug 21$6.80$10.10$8.45$8.66 07/17$7.20–$24.00$8.45--
$510.00Oct 16$16.80$20.00$18.40$21.40 07/02$16.40–$34.25$18.40--
$510.00Nov 20$24.70$28.00$26.35$26.50 07/16$23.85–$43.20$26.35468
$510.00Jan 15$30.20$34.00$32.10$32.50 07/13$29.75–$50.35$32.10--
$510.00Feb 19$36.70$40.50$38.60$39.42 07/07$35.85–$56.85$38.60--
$510.00May 21$48.20$51.50$49.85$57.00 06/25$46.25–$68.00$49.85--
$410.00Aug 21$60.50$64.50$62.50$63.55 07/13$57.55–$91.45$62.50--
$410.00Oct 16$68.20$72.50$70.35$89.92 07/01$65.75–$97.65$70.35--
$410.00Nov 20$75.80$79.50$77.65$76.45 07/07$72.75–$103.25$76.45--
$410.00Feb 19$86.60$90.00$88.30$80.20 06/09$83.60–$113.80$86.60--
$410.00May 21$95.50$100.00$97.75$98.26 07/16$93.50–$122.25$97.75--
$520.00Aug 21$5.20$7.90$6.55$10.50 07/10$5.10–$19.95$6.5543
$520.00Oct 16$13.50$17.40$15.45$19.60 07/02$13.70–$29.65$15.45--
$520.00Nov 20$21.40$24.70$23.05$21.70 07/17$21.05–$38.80$21.70--
$520.00Jan 15$26.70$30.50$28.60$27.25 07/16$26.25–$46.15$27.2517
$520.00Feb 19$33.70$36.70$35.20$39.00 07/02$32.35–$52.50$35.20--
$520.00May 21$45.00$48.00$46.50$45.20 07/13$43.00–$63.75$45.20--
$520.00Aug 20$53.00$57.00$55.00$61.00 06/15$50.50–$73.25$55.00--
$400.00Aug 21$69.00$72.60$70.80$75.00 07/14$65.70–$100.20$70.80--
$400.00Oct 16$76.00$80.00$78.00$77.46 06/24$72.90–$105.60$77.46--
$400.00Nov 20$82.90$86.50$84.70$105.60 07/01$79.45–$111.20$84.70--
$400.00Jan 15$88.10$91.50$89.80$84.00 07/17$84.70–$116.05$88.10--
$400.00Feb 19$93.30$96.50$94.90$86.30 06/09$90.00–$120.80$93.30--
$530.00Aug 21$2.95$6.10$4.53$6.48 07/08$4.45–$15.75$4.53--
$530.00Sep 18$6.60$10.40$8.50$9.97 07/16$7.65–$10.15$8.50--
$530.00Oct 16$11.80$14.90$13.35$21.80 07/06$11.40–$26.35$13.35--
$530.00Nov 20$18.40$22.00$20.20$23.00 07/14$18.20–$34.90$20.20--
$530.00Jan 15$23.50$27.50$25.50$37.86 07/01$23.70–$41.90$25.50--
$530.00Feb 19$29.80$34.00$31.90$38.45 07/02$29.30–$48.45$31.90--
$390.00Aug 21$77.80$81.40$79.60$81.01 07/02$74.00–$109.60$79.6029
$390.00Feb 19$100.10$103.50$101.80$99.01 07/15$96.60–$128.25$100.10--
$390.00Jan 21$128.00$132.50$130.25$153.10 07/01$124.75–$155.00$130.25--
$540.00Aug 21$2.60$4.40$3.50$4.01 07/17$3.03–$13.45$3.50123
$540.00Oct 16$8.90$12.60$10.75$15.12 07/09$9.45–$23.05$10.75--
$540.00Nov 20$15.60$19.50$17.55$17.80 07/13$15.80–$31.25$17.55--
$540.00Jan 15$20.40$25.00$22.70$22.40 07/16$20.70–$38.15$22.40--
$540.00Jan 21$59.00$63.50$61.25$66.50 06/26$56.50–$78.75$61.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$21.50$23.70$22.60$22.11 07/16$14.65–$29.55$22.11--
$460.00Oct 16$29.30$33.30$31.30$33.93 07/17$21.95–$36.30$31.30--
$460.00Nov 20$37.20$40.50$38.85$37.20 07/10$28.50–$42.70$37.20--
$460.00Jan 15$40.60$44.50$42.55$41.50 06/18$32.95–$46.60$41.50--
$460.00Feb 19$45.70$50.00$47.85$49.40 06/23$38.00–$51.25$47.85--
$460.00May 21$53.00$57.10$55.05$54.40 07/14$45.45–$58.30$54.40--
$470.00Aug 21$26.80$28.70$27.75$33.46 07/16$18.20–$34.85$27.75--
$470.00Sep 18$30.40$34.10$32.25$33.50 07/16$31.00–$35.35$32.25--
$470.00Oct 16$34.50$38.50$36.50$38.72 07/17$25.40–$41.95$36.50--
$470.00Nov 20$42.10$45.50$43.80$45.80 07/17$32.45–$47.65$43.80--
$470.00Jan 15$45.70$49.50$47.60$45.50 07/09$37.30–$51.70$45.70--
$470.00Feb 19$50.70$55.00$52.85$52.58 07/13$42.45–$56.10$52.58--
$470.00May 21$58.00$62.50$60.25$62.10 07/13$49.95–$63.25$60.25--
$470.00Aug 20$64.00$68.50$66.25$63.20 06/26$56.00–$69.00$64.00--
$450.00Aug 21$16.80$19.20$18.00$21.30 07/15$11.50–$24.65$18.00--
$450.00Sep 18$21.30$24.80$23.05$27.61 07/16$21.70–$24.95$23.05--
$450.00Oct 16$24.70$28.50$26.60$26.50 07/09$18.40–$31.95$26.50--
$450.00Nov 20$32.40$36.00$34.20$32.00 07/09$25.05–$37.65$32.40--
$450.00Jan 15$35.90$40.00$37.95$34.40 06/22$29.20–$41.55$35.90--
$450.00Feb 19$40.80$45.00$42.90$45.73 07/08$34.00–$45.90$42.90--
$450.00May 21$48.00$53.00$50.50$48.90 07/09$41.25–$53.25$48.90--
$450.00Aug 20$54.00$58.50$56.25$57.00 07/02$47.00–$59.00$56.25--
$450.00Nov 19$59.50$64.00$61.75$62.00 07/02$52.50–$64.25$61.75--
$450.00Jan 21$62.00$66.50$64.25$63.57 06/24$55.00–$66.50$63.57--
$480.00Aug 21$32.30$34.40$33.35$37.90 07/17$21.70–$41.40$33.35--
$480.00Oct 16$40.00$43.90$41.95$39.50 07/10$29.90–$47.35$40.00--
$480.00Nov 20$47.50$51.00$49.25$47.00 07/14$36.85–$53.45$47.50--
$480.00Feb 19$56.60$60.40$58.50$61.10 06/17$46.85–$61.90$58.50--
$480.00May 21$63.50$68.00$65.75$67.80 07/13$54.50–$68.85$65.75--
$480.00Aug 20$69.50$74.00$71.75$67.80 06/26$60.50–$74.75$69.50--
$440.00Aug 21$12.50$15.70$14.10$16.10 07/17$8.95–$20.05$14.1044
$440.00Oct 16$20.90$24.50$22.70$26.80 06/24$15.40–$26.85$22.7086
$440.00Nov 20$28.10$31.50$29.80$29.70 07/02$21.60–$33.10$29.70--
$440.00Feb 19$36.90$40.40$38.65$41.40 06/17$30.45–$41.40$38.65--
$440.00Jan 21$57.00$62.00$59.50$59.52 06/24$51.00–$61.75$59.50--
$490.00Aug 21$37.90$40.60$39.25$44.70 07/17$26.30–$46.90$39.25--
$490.00Oct 16$45.90$49.50$47.70$45.00 07/10$34.00–$53.40$45.90--
$490.00Nov 20$53.10$56.50$54.80$49.10 06/29$41.75–$59.30$53.10--
$490.00Aug 20$75.00$79.50$77.25$72.60 06/26$65.50–$80.25$75.00--
$430.00Aug 21$9.30$12.30$10.80$11.11 07/16$7.15–$16.50$10.80--
$430.00Oct 16$16.90$20.80$18.85$20.00 07/16$12.80–$23.05$18.85--
$430.00Nov 20$24.00$27.50$25.75$19.55 07/01$18.60–$29.25$24.00--
$430.00Nov 19$50.50$55.00$52.75$50.04 06/18$44.50–$55.00$50.50--
$500.00Aug 21$44.40$47.40$45.90$45.90 06/18$30.85–$53.85$45.90--
$500.00Oct 16$52.30$55.80$54.05$51.00 07/02$39.35–$60.15$52.30--
$500.00Aug 20$80.50$85.50$83.00$78.00 06/26$70.50–$86.25$80.50--
$500.00Nov 19$86.00$90.00$88.00$76.50 07/01$76.00–$91.25$86.00--
$420.00Aug 21$6.60$9.50$8.05$10.05 07/17$5.65–$13.15$8.05--
$420.00Oct 16$13.60$18.00$15.80$19.00 06/23$10.45–$19.40$15.80--
$420.00Nov 20$20.60$24.00$22.30$17.90 07/06$16.10–$25.30$20.60--
$420.00Jan 15$23.90$28.00$25.95$29.80 06/17$19.70–$28.80$25.95--
$510.00Oct 16$59.30$62.50$60.90$62.00 07/02$44.55–$66.95$60.90--
$410.00Aug 21$4.60$7.40$6.00$7.50 07/09$4.70–$10.35$6.00--
$410.00Oct 16$10.70$14.60$12.65$12.30 06/25$8.55–$16.10$12.30--
$410.00Nov 20$17.60$21.00$19.30$18.06 07/13$13.70–$21.85$18.06--
$410.00Jan 21$44.00$49.00$46.50$47.48 07/15$39.25–$48.50$46.50--
$400.00Aug 21$3.80$7.30$5.55$5.78 07/16$3.80–$8.65$5.5592
$400.00Oct 16$8.40$12.50$10.45$12.20 07/13$7.15–$13.45$10.45--
$400.00Nov 20$14.60$18.00$16.30$18.42 06/24$11.60–$18.80$16.30--
$400.00Jan 15$18.00$21.40$19.70$20.00 07/08$14.70–$22.20$19.70--
$400.00Aug 20$33.00$37.50$35.25$34.00 06/26$28.50–$37.00$34.00--
$400.00Nov 19$38.00$42.00$40.00$36.46 07/06$33.75–$42.25$38.00--
$400.00Jan 21$40.50$45.00$42.75$41.88 06/16$35.75–$44.50$41.88--
$390.00Aug 21$2.60$6.10$4.35$3.88 07/14$2.73–$6.90$3.88--
$390.00Oct 16$6.50$9.90$8.20$10.40 06/16$5.60–$11.00$8.20--
$390.00Nov 20$12.20$15.50$13.85$16.12 06/24$9.75–$16.85$13.85--
$390.00Jan 15$14.80$18.50$16.65$19.90 06/02$12.40–$19.10$16.65--
$390.00Feb 19$19.00$22.50$20.75$16.70 06/30$15.85–$22.80$19.00--
$540.00Oct 16$81.30$85.50$83.40$66.70 07/01$63.10–$90.15$81.30--
$380.00Aug 21$1.60$5.00$3.30$3.48 07/17$1.55–$5.25$3.30--
$380.00Oct 16$5.20$9.00$7.10$6.90 07/16$4.85–$8.85$6.90--
$380.00Nov 20$10.00$13.40$11.70$10.59 06/22$8.25–$13.65$10.59--
$380.00Jan 15$12.40$16.00$14.20$11.00 07/01$10.65–$16.35$12.40--
$380.00Feb 19$15.70$19.80$17.75$13.70 07/01$13.75–$20.05$15.70--
$380.00May 21$21.00$26.00$23.50$22.00 06/18$18.50–$25.50$22.00--
$380.00Nov 19$31.00$35.50$33.25$35.50 06/02$28.25–$35.25$33.25--
$370.00Aug 21$0.25$4.50$2.38$3.35 07/17$1.88–$3.90$2.38--
$370.00Sep 18$2.25$5.20$3.73$3.90 07/16$3.73–$4.35$3.73--
$370.00Oct 16$3.80$7.50$5.65$10.65 06/11$3.60–$7.25$5.65--
$370.00Nov 20$8.10$11.50$9.80$14.90 06/05$6.80–$11.65$9.80--
$560.00Jan 15$105.10$109.00$107.05$107.90 07/13$88.05–$112.60$107.05--
$360.00Aug 21$0.45$3.50$1.98$1.55 07/15$1.35–$3.50$1.55--
$360.00Oct 16$3.80$6.50$5.15$6.60 06/15$2.73–$5.90$5.15--
$360.00Nov 20$7.30$10.00$8.65$8.50 06/25$5.80–$9.85$8.50--
$360.00May 21$16.00$20.40$18.20$21.00 06/02$14.45–$19.85$18.20--
$360.00Jan 21$27.00$31.00$29.00$26.85 06/25$24.25–$30.50$27.00--
$350.00Aug 21$0.75$3.80$2.28$1.55 07/17$1.60–$2.70$1.55--
$350.00Oct 16$1.70$5.50$3.60$3.40 06/25$2.95–$5.00$3.40--
$350.00Nov 20$5.10$8.50$6.80$7.30 06/24$4.72–$8.00$6.80--
$350.00Jan 15$6.60$10.50$8.55$8.30 07/10$6.25–$10.35$8.30--
$350.00May 21$13.50$18.00$15.75$22.00 06/10$11.65–$17.60$15.75--
$350.00Aug 20$17.00$22.00$19.50$23.10 06/02$16.05–$21.50$19.50--
$580.00Aug 21$114.20$117.80$116.00$129.00 06/11$88.35–$123.05$116.00--
$580.00Feb 19$124.80$128.80$126.80$110.80 07/01$107.10–$132.10$124.80--
$340.00Aug 21$0.10$3.90$2.00$0.93 07/14$1.10–$2.40$0.93--
$340.00Nov 20$4.10$7.40$5.75$7.27 05/29$4.20–$6.50$5.75--
$340.00Jan 15$5.30$9.00$7.15$5.78 07/06$5.15–$9.20$5.78--
$340.00Feb 19$7.60$11.80$9.70$9.20 07/15$7.55–$10.95$9.20--
$340.00May 21$12.00$16.00$14.00$12.60 06/18$10.50–$15.00$12.60--
$340.00Nov 19$19.50$24.50$22.00$21.20 07/09$18.50–$23.25$21.20--

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 75
Total Puts 47
Put/Call Ratio 0.63
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 39
Put/Call Ratio 0.48
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 899
Total Puts 905
Average Put/Call Ratio 1.25
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