Tour v390
ROK
ROCKWELL AUTOMATION
$458.20 -1.42%
$460.02 (+0.40%)🌙
as of 07/22 08:43 PM
(7/21 19:00) ◀
|
Wednesday, July 22, 2026 (8:43pm)
January 2026
|
▶ (7/23 19:03)
◀ 7/22 20:43 ▶

Option Volume

Detail
ℹ
Current (07/22) 130
Calls: 109 (84%)
Puts: 21 (16%)
Prior (07/21) 122
Calls: 75 (61%)
Puts: 47 (39%)
Current vs Prior +6.56%
Calls: +45.33% (Calls)
Puts: -55.32% (Puts)
Prior 7-Day Total 1,616
Calls: 906 (56%)
Puts: 710 (44%)
Prior 7-Day Average 230
Calls: 129 (56%)
Puts: 101 (44%)
Current vs Prior 7-Day Avg -43.69%
Calls: -15.78%
Puts: -79.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $294.4K
Calls: $233.1K (79%)
Puts: $61.3K (21%)
Prior (07/21) $178.1K
Calls: $148.5K (83%)
Puts: $29.6K (17%)
Current vs Prior +65.35%
Calls: +56.99%
Puts: +107.32%
Prior 7-Day Total $3.59M
Calls: $2.11M (59%)
Puts: $1.48M (41%)
Prior 7-Day Average $512.3K
Calls: $301.1K (59%)
Puts: $211.2K (41%)
Current vs Prior 7-Day Avg -42.53%
Calls: -22.59%
Puts: -70.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.19
Prior (07/21) 0.63
Current vs Prior -69.26%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -76.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 1,113
Calls: 1,001 (90%)
Puts: 112 (10%)
Prior (07/21) 2,905
Calls: 2,671 (92%)
Puts: 234 (8%)
Current vs Prior -61.69%
Prior 7-Day Total 20,155
Calls: 17,553 (87%)
Puts: 2,602 (13%)
Prior 7-Day Average 2,879
Calls: 2,507 (87%)
Puts: 371 (13%)
Current vs Prior 7-Day Avg -61.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.89% | 14.11%
Prior 11.99% | 14.11%
Current vs Prior -0.83% | -0.02%
Prior 7-Day Avg 7.47% | 13.34%
Current vs 7-Day Avg +59.18% | +5.78%
Prior 7-Day Eod 11.99% | 14.11%
Current vs 7-Day Eod -0.83% | -0.02%
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 79% of dollar volume in calls ($233.1K) vs puts ($61.3K). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (109 calls vs 21 puts). P/C ratio dropping 69% - 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 4 of results (avg 6.5%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2163.0066.40$64.705.3%20.85--
$430.00Aug 2140.5042.90$41.705.8%10.70--
$420.00Aug 2147.0050.40$48.707.0%10.76--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2129.5031.90$30.707.8%130.5544

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. 5 found (avg delta 0.67, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2163.0066.40$64.705.3%20.85--
$420.00Aug 2147.0050.40$48.707.0%10.76--
$430.00Aug 2140.5042.90$41.705.8%10.70--
$460.00Aug 2122.5025.00$23.7510.5%10.5179
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2129.5031.90$30.707.8%130.5544

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 52, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2118.1020.40$19.2511.9%210.45371
$500.00Aug 218.1010.10$9.1022.0%40.2792
$400.00Aug 2163.0066.40$64.705.3%20.85--
$480.00Aug 2114.2016.40$15.3014.4%20.38204
$510.00Aug 215.607.90$6.7534.1%20.2179
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2129.5031.90$30.707.8%130.5544
$410.00Aug 216.009.40$7.7044.2%10.20--
$440.00Aug 2115.0017.40$16.2014.8%10.3641

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. 10 found (best R:R 12.51, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$560.00Aug 21$1.48$18.52$1.4812.51$541.48
$510.00$540.00Aug 21$3.32$26.68$3.328.04$513.32
$500.00$510.00Aug 21$2.35$7.65$2.353.26$502.35
$490.00$500.00Aug 21$2.60$7.40$2.602.85$492.60
$480.00$490.00Aug 21$3.60$6.40$3.601.78$483.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$410.00Aug 21$8.50$21.50$8.502.53$431.50
$470.00$440.00Aug 21$14.50$15.50$14.501.07$455.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.00, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 21$16.00$16.00$4.004.00$416.00
$420.00$430.00Aug 21$7.00$7.00$3.002.33$427.00
$430.00$460.00Aug 21$17.95$17.95$12.051.49$447.95
$460.00$470.00Aug 21$4.50$4.50$5.500.82$464.50
$470.00$480.00Aug 21$3.95$3.95$6.050.65$473.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$440.00Aug 21$14.50$14.50$15.500.94$455.50
$440.00$410.00Aug 21$8.50$8.50$21.500.40$431.50

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 10.90% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$19.25$30.70$49.95$420.05$519.9510.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 3.15% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$410.00Aug 21$6.75$7.70$14.45$395.55$524.45
$500.00$410.00Aug 21$9.10$7.70$16.80$393.20$516.80
$490.00$410.00Aug 21$11.70$7.70$19.40$390.60$509.40
$510.00$440.00Aug 21$6.75$16.20$22.95$417.05$532.95
$480.00$410.00Aug 21$15.30$7.70$23.00$387.00$503.00
$500.00$440.00Aug 21$9.10$16.20$25.30$414.70$525.30
$470.00$410.00Aug 21$19.25$7.70$26.95$383.05$496.95
$490.00$440.00Aug 21$11.70$16.20$27.90$412.10$517.90
$480.00$440.00Aug 21$15.30$16.20$31.50$408.50$511.50
$470.00$440.00Aug 21$19.25$16.20$35.45$404.55$505.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.52, avg credit $13.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/470480/490Aug 21$18.10$11.901.52$451.90$498.10
440/470510/540Aug 21$17.82$12.181.46$452.18$527.82
440/470490/500Aug 21$17.10$12.901.33$452.90$507.10
440/470500/510Aug 21$16.85$13.151.28$453.15$516.85
440/470540/560Aug 21$15.98$14.021.14$454.02$555.98
410/440460/470Aug 21$13.00$17.000.76$427.00$473.00
410/440470/480Aug 21$12.45$17.550.71$427.55$482.45
410/440480/490Aug 21$12.10$17.900.68$427.90$492.10
410/440510/540Aug 21$11.82$18.180.65$428.18$521.82
410/440490/500Aug 21$11.10$18.900.59$428.90$501.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.25$9.7539.00
$470.00$480.00$490.00Aug 21$0.35$9.6527.57
$460.00$470.00$480.00Aug 21$0.55$9.4517.18
$480.00$490.00$500.00Aug 21$1.00$9.009.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$440.00$470.00Aug 21$6.00$24.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.11, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$540.001:2Aug 21-$0.11$29.89
$430.00$460.001:2Aug 21-$5.80$24.20
$540.00$560.001:2Aug 21-$0.47$19.53
$500.00$510.001:2Aug 21-$4.40$5.60
$490.00$500.001:2Aug 21-$6.50$3.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 21-$1.70$28.30
$440.00$410.001:2Aug 21$0.80$29.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.91%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$22.500.510.4%4.91%5.30%179
$470.00Aug 21$18.100.452.6%3.95%6.53%21371
$480.00Aug 21$14.200.384.8%3.10%7.86%2204
$490.00Aug 21$10.500.326.9%2.29%9.23%1--
$500.00Aug 21$8.100.279.1%1.77%10.89%492
$510.00Aug 21$5.600.2111.3%1.22%12.53%279
$540.00Aug 21$1.650.1217.9%0.36%18.21%1127
$560.00Aug 21$0.300.0722.2%0.07%22.28%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 $410.00 11-20 call last traded $76.45 on 07/07 (now $70.60/$74.00) — try a limit near $72.30. Also watch the $490.00 01-15 call last traded $37.60 on 07/08 (now $35.00/$38.40) — try a limit near $36.70; the $460.00 08-21 call last traded $32.93 on 07/14 (now $22.50/$25.00) — try a limit near $23.75. Most tradeable put: the $470.00 08-21 put last traded $33.46 on 07/16 (now $29.50/$31.90) — try a limit near $30.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$22.50$25.00$23.75$32.93 07/14$23.75–$51.55$23.7579
$460.00Sep 18$27.50$31.30$29.40$33.98 07/16$29.40–$36.50$29.40--
$460.00Oct 16$33.00$36.80$34.90$38.39 07/15$34.90–$61.10$34.90--
$460.00Nov 20$41.90$45.50$43.70$47.00 07/13$43.70–$69.15$43.70--
$460.00Jan 15$48.00$51.60$49.80$56.42 06/12$49.75–$75.75$49.80--
$460.00Feb 19$54.50$58.20$56.35$57.61 07/17$56.30–$81.65$56.35--
$460.00May 21$65.00$69.50$67.25$76.81 06/18$67.25–$92.50$67.25--
$460.00Jan 21$87.50$92.00$89.75$95.20 06/11$89.25–$114.75$89.75--
$450.00Aug 21$27.70$30.90$29.30$35.90 07/15$29.30–$59.05$29.30--
$450.00Oct 16$38.00$42.00$40.00$48.30 07/14$40.00–$67.55$40.00--
$450.00Jan 15$53.00$56.70$54.85$80.98 06/30$54.70–$81.60$54.85--
$450.00May 21$70.00$75.00$72.50$75.96 07/16$72.00–$98.00$72.50--
$450.00Jan 21$92.50$96.50$94.50$88.80 06/10$93.75–$120.00$92.50--
$470.00Aug 21$18.10$20.40$19.25$21.65 07/17$19.25–$45.00$19.25371
$470.00Oct 16$28.10$32.10$30.10$36.78 07/14$30.10–$55.00$30.10--
$470.00Nov 20$37.20$40.90$39.05$42.15 07/13$39.05–$62.95$39.05--
$470.00Jan 15$43.50$46.70$45.10$46.00 07/08$44.85–$70.15$45.10--
$470.00Feb 19$49.50$54.10$51.80$63.70 06/15$51.55–$76.10$51.80--
$470.00May 21$60.50$65.00$62.75$82.90 07/01$62.50–$87.00$62.75--
$470.00Aug 20$70.50$74.00$72.25$83.00 06/25$71.75–$96.50$72.25--
$470.00Nov 19$78.50$83.00$80.75$101.87 07/01$80.25–$105.50$80.75--
$470.00Jan 21$83.00$87.50$85.25$82.30 06/11$84.75–$109.75$83.00--
$440.00Aug 21$33.50$36.20$34.85$37.00 07/17$34.85–$66.20$34.85--
$440.00Oct 16$43.50$47.70$45.60$73.25 07/01$45.60–$74.60$45.60--
$440.00Nov 20$52.00$56.40$54.20$63.00 07/14$54.20–$81.60$54.20--
$440.00Jan 15$58.50$61.80$60.15$86.00 06/30$59.90–$88.10$60.15--
$440.00Aug 20$83.50$88.50$86.00$89.21 07/08$86.00–$112.50$86.00--
$440.00Jan 21$96.50$101.00$98.75$116.05 06/29$98.75–$125.50$98.75--
$480.00Aug 21$14.20$16.40$15.30$17.69 07/17$15.30–$38.90$15.30204
$480.00Oct 16$24.10$28.50$26.30$31.10 07/10$26.30–$49.70$26.30--
$480.00Nov 20$32.50$37.00$34.75$36.40 07/13$34.75–$57.65$34.75--
$480.00Jan 15$39.00$42.40$40.70$41.80 07/08$40.60–$64.35$40.70--
$480.00Feb 19$45.50$49.40$47.45$51.23 07/07$47.10–$71.00$47.45--
$480.00May 21$56.00$61.00$58.50$56.90 07/15$58.00–$82.00$56.90--
$480.00Aug 20$66.00$69.70$67.85$69.50 06/23$67.25–$91.50$67.85--
$480.00Nov 19$74.00$79.00$76.50$89.41 07/02$76.25–$100.50$76.50--
$480.00Jan 21$78.50$83.00$80.75$97.19 07/01$80.75–$105.00$80.75--
$430.00Aug 21$40.50$42.90$41.70$40.17 07/17$41.70–$74.25$40.50--
$430.00Oct 16$49.50$53.80$51.65$81.63 06/30$51.65–$81.90$51.65--
$430.00Nov 20$58.00$62.30$60.15$61.00 07/17$60.00–$88.75$60.15--
$430.00Aug 20$89.00$93.50$91.25$94.23 07/08$90.75–$118.25$91.25--
$430.00Jan 21$101.50$106.00$103.75$88.80 05/20$103.75–$131.00$101.50--
$490.00Aug 21$10.50$12.90$11.70$13.85 07/17$11.70–$33.30$11.70--
$490.00Oct 16$20.30$24.10$22.20$25.40 07/16$22.20–$43.95$22.20--
$490.00Nov 20$28.80$33.30$31.05$30.70 07/15$30.70–$52.80$30.70--
$490.00Jan 15$35.00$38.40$36.70$37.60 07/08$36.55–$59.90$36.708
$490.00Feb 19$41.30$45.20$43.25$47.00 07/07$43.25–$66.00$43.25--
$490.00May 21$52.00$57.00$54.50$70.00 07/06$54.25–$77.00$54.50--
$490.00Nov 19$70.00$74.50$72.25$86.00 07/06$72.00–$95.75$72.25--
$420.00Aug 21$47.00$50.40$48.70$51.95 07/16$48.70–$82.90$48.70--
$420.00Sep 18$51.00$55.00$53.00$54.83 07/17$53.00–$62.90$53.00--
$420.00Oct 16$56.00$60.10$58.05$80.70 06/29$58.05–$89.55$58.05--
$420.00Nov 20$64.00$67.90$65.95$65.95 07/15$65.95–$95.85$65.95--
$420.00Jan 15$69.50$73.30$71.40$70.78 05/22$71.40–$101.45$70.78--
$420.00May 21$85.50$90.50$88.00$89.10 07/15$88.00–$115.75$88.00--
$500.00Aug 21$8.10$10.10$9.10$11.00 07/17$9.10–$27.85$9.1092
$500.00Oct 16$16.90$20.30$18.60$24.80 07/02$18.60–$39.05$18.60--
$500.00Nov 20$25.10$29.40$27.25$28.80 07/13$27.20–$47.55$27.25--
$500.00Jan 15$31.10$34.60$32.85$40.00 07/14$32.85–$54.95$32.85--
$500.00Feb 19$37.50$41.40$39.45$45.00 06/12$39.45–$61.30$39.45--
$500.00Aug 20$57.50$62.00$59.75$61.50 07/08$59.00–$82.00$59.75--
$500.00Nov 19$66.00$70.50$68.25$76.76 06/18$68.00–$91.00$68.25--
$500.00Jan 21$70.50$75.00$72.75$92.12 07/01$72.50–$95.50$72.75--
$410.00Aug 21$54.50$57.90$56.20$63.55 07/13$56.20–$91.45$56.20--
$410.00Oct 16$63.00$66.80$64.90$89.92 07/01$64.90–$97.65$64.90--
$410.00Nov 20$70.60$74.00$72.30$76.45 07/07$72.30–$103.25$72.3041
$410.00Feb 19$81.50$85.50$83.50$80.20 06/09$83.50–$113.80$81.50--
$410.00May 21$91.50$96.50$94.00$98.26 07/16$93.75–$122.25$94.00--
$510.00Aug 21$5.60$7.90$6.75$8.66 07/17$6.75–$24.00$6.7579
$510.00Oct 16$13.90$18.00$15.95$21.40 07/02$15.95–$34.25$15.95--
$510.00Nov 20$22.60$26.40$24.50$26.50 07/16$23.85–$43.20$24.50--
$510.00Jan 15$27.60$31.70$29.65$32.50 07/13$29.65–$50.35$29.65--
$510.00Feb 19$34.00$38.30$36.15$39.42 07/07$35.85–$56.85$36.15--
$510.00May 21$44.80$49.00$46.90$57.00 06/25$46.25–$68.00$46.90--
$400.00Aug 21$63.00$66.40$64.70$75.00 07/14$64.70–$100.20$64.70--
$400.00Oct 16$70.20$74.00$72.10$77.46 06/24$72.10–$105.60$72.10--
$400.00Nov 20$77.70$80.70$79.20$105.60 07/01$79.20–$111.20$79.20--
$400.00Jan 15$82.50$87.00$84.75$84.00 07/17$84.70–$116.05$84.00--
$400.00Feb 19$88.00$91.80$89.90$86.30 06/09$89.90–$120.80$88.00--
$520.00Aug 21$3.80$6.10$4.95$10.50 07/10$4.95–$19.95$4.95--
$520.00Oct 16$11.20$15.00$13.10$19.60 07/02$13.10–$29.65$13.10--
$520.00Nov 20$19.40$22.80$21.10$21.70 07/17$21.05–$38.80$21.10--
$520.00Jan 15$24.40$27.90$26.15$27.25 07/16$26.15–$46.15$26.15--
$520.00Feb 19$30.70$34.60$32.65$39.00 07/02$32.35–$52.50$32.65--
$520.00May 21$41.00$45.50$43.25$45.20 07/13$43.15–$63.75$43.25--
$520.00Aug 20$50.00$54.50$52.25$61.00 06/15$51.75–$73.25$52.25--
$390.00Aug 21$71.50$74.80$73.15$81.01 07/02$73.15–$109.60$73.15--
$390.00Feb 19$94.50$98.20$96.35$99.01 07/15$96.35–$128.25$96.35--
$390.00Jan 21$123.50$128.00$125.75$153.10 07/01$125.50–$155.00$125.75--
$530.00Aug 21$2.40$5.80$4.10$6.48 07/08$4.10–$15.75$4.10--
$530.00Sep 18$5.30$9.50$7.40$9.97 07/16$7.40–$10.15$7.40--
$530.00Oct 16$8.70$12.70$10.70$21.80 07/06$10.70–$26.35$10.70--
$530.00Nov 20$16.20$20.10$18.15$23.00 07/14$18.15–$34.90$18.15--
$530.00Jan 15$21.50$25.60$23.55$37.86 07/01$23.55–$41.90$23.55--
$530.00Feb 19$27.60$31.90$29.75$38.45 07/02$29.30–$48.45$29.75--
$540.00Aug 21$1.65$5.20$3.43$4.01 07/17$3.03–$13.45$3.43127
$540.00Oct 16$6.80$11.20$9.00$15.12 07/09$9.00–$23.05$9.00--
$540.00Nov 20$13.70$18.20$15.95$17.80 07/13$15.80–$31.25$15.95--
$540.00Jan 15$19.00$22.30$20.65$22.40 07/16$20.65–$38.15$20.65--
$540.00Jan 21$56.00$60.50$58.25$66.50 06/26$58.00–$78.75$58.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$24.00$26.40$25.20$22.11 07/16$14.65–$28.50$24.00--
$460.00Oct 16$31.80$35.70$33.75$33.93 07/17$21.95–$35.40$33.75--
$460.00Nov 20$39.60$42.90$41.25$37.20 07/10$28.50–$41.95$39.60--
$460.00Jan 15$44.00$47.30$45.65$41.50 06/18$32.95–$45.70$44.00--
$460.00Feb 19$49.00$52.50$50.75$49.40 06/23$38.00–$50.75$49.40--
$460.00May 21$56.50$61.00$58.75$54.40 07/14$45.45–$58.75$56.50--
$450.00Aug 21$19.10$21.60$20.35$21.30 07/15$11.50–$24.00$20.35--
$450.00Sep 18$23.60$26.50$25.05$27.61 07/16$21.70–$25.05$25.05--
$450.00Oct 16$27.00$31.00$29.00$26.50 07/09$18.40–$30.90$27.00--
$450.00Nov 20$34.50$38.90$36.70$32.00 07/09$25.05–$37.40$34.50--
$450.00Jan 15$39.00$42.20$40.60$34.40 06/22$29.20–$41.00$39.00--
$450.00Feb 19$44.00$47.80$45.90$45.73 07/08$34.00–$45.90$45.73--
$450.00May 21$51.30$56.00$53.65$48.90 07/09$41.25–$53.65$51.30--
$450.00Aug 20$57.00$62.00$59.50$57.00 07/02$47.00–$59.50$57.00--
$450.00Nov 19$62.50$67.00$64.75$62.00 07/02$52.50–$64.75$62.50--
$450.00Jan 21$65.00$69.00$67.00$63.57 06/24$55.00–$67.00$65.00--
$470.00Aug 21$29.50$31.90$30.70$33.46 07/16$18.20–$33.70$30.7044
$470.00Sep 18$33.30$37.00$35.15$33.50 07/16$31.00–$35.35$33.50--
$470.00Oct 16$37.20$42.00$39.60$38.72 07/17$25.40–$40.65$38.72--
$470.00Nov 20$45.00$48.50$46.75$45.80 07/17$32.45–$47.10$45.80--
$470.00Jan 15$49.00$52.70$50.85$45.50 07/09$37.30–$50.85$49.00--
$470.00Feb 19$54.50$57.70$56.10$52.58 07/13$42.45–$56.10$54.50--
$470.00May 21$62.00$66.40$64.20$62.10 07/13$49.95–$64.20$62.10--
$470.00Aug 20$67.50$71.80$69.65$63.20 06/26$56.00–$69.65$67.50--
$440.00Aug 21$15.00$17.40$16.20$16.10 07/17$8.95–$19.65$16.1041
$440.00Oct 16$22.80$26.20$24.50$26.80 06/24$15.40–$26.60$24.50--
$440.00Nov 20$30.00$34.50$32.25$29.70 07/02$21.60–$32.60$30.00--
$440.00Feb 19$39.50$42.80$41.15$41.40 06/17$30.45–$41.15$41.15--
$440.00Jan 21$60.00$64.00$62.00$59.52 06/24$51.00–$62.00$60.00--
$480.00Aug 21$35.50$38.00$36.75$37.90 07/17$21.70–$39.60$36.75--
$480.00Oct 16$43.10$47.20$45.15$39.50 07/10$29.90–$46.25$43.10--
$480.00Nov 20$50.20$55.00$52.60$47.00 07/14$36.85–$52.60$50.20--
$480.00Feb 19$60.00$63.80$61.90$61.10 06/17$46.85–$61.90$61.10--
$480.00May 21$67.50$71.90$69.70$67.80 07/13$54.50–$69.70$67.80--
$480.00Aug 20$73.00$77.00$75.00$67.80 06/26$60.50–$75.00$73.00--
$430.00Aug 21$11.50$13.80$12.65$11.11 07/16$7.15–$16.05$11.50--
$430.00Oct 16$18.50$22.90$20.70$20.00 07/16$12.80–$22.65$20.00--
$430.00Nov 20$26.00$30.10$28.05$19.55 07/01$18.60–$28.75$26.00--
$430.00Nov 19$53.00$57.50$55.25$50.04 06/18$44.50–$55.25$53.00--
$490.00Aug 21$42.10$44.70$43.40$44.70 07/17$26.30–$45.35$43.40--
$490.00Oct 16$49.40$53.10$51.25$45.00 07/10$34.00–$51.90$49.40--
$490.00Nov 20$56.30$61.00$58.65$49.10 06/29$41.75–$58.65$56.30--
$490.00Aug 20$78.50$83.50$81.00$72.60 06/26$65.50–$81.00$78.50--
$420.00Aug 21$8.20$10.80$9.50$10.05 07/17$5.65–$12.85$9.50--
$420.00Oct 16$15.20$18.90$17.05$19.00 06/23$10.45–$19.20$17.05--
$420.00Nov 20$22.40$25.90$24.15$17.90 07/06$16.10–$25.10$22.40--
$420.00Jan 15$26.00$29.20$27.60$29.80 06/17$19.70–$28.40$27.60--
$500.00Aug 21$49.20$52.50$50.85$45.90 06/18$30.85–$51.85$49.20--
$500.00Oct 16$56.10$60.20$58.15$51.00 07/02$39.35–$58.40$56.10--
$500.00Aug 20$84.50$89.00$86.75$78.00 06/26$70.50–$86.75$84.50--
$500.00Nov 19$89.50$94.00$91.75$76.50 07/01$76.00–$91.75$89.50--
$410.00Aug 21$6.00$9.40$7.70$7.50 07/09$4.70–$9.95$7.50--
$410.00Oct 16$12.00$15.70$13.85$12.30 06/25$8.55–$16.10$12.30--
$410.00Nov 20$18.50$22.60$20.55$18.06 07/13$13.70–$21.60$18.50--
$410.00Jan 21$46.50$51.00$48.75$47.48 07/15$39.25–$48.75$47.48--
$510.00Oct 16$63.20$67.50$65.35$62.00 07/02$44.55–$65.35$63.20--
$400.00Aug 21$4.20$6.30$5.25$5.78 07/16$3.80–$8.00$5.25--
$400.00Oct 16$9.50$12.90$11.20$12.20 07/13$7.15–$13.45$11.20--
$400.00Nov 20$15.80$19.70$17.75$18.42 06/24$11.60–$18.80$17.75--
$400.00Jan 15$19.00$23.00$21.00$20.00 07/08$14.70–$21.40$20.00--
$400.00Aug 20$35.00$40.00$37.50$34.00 06/26$28.50–$37.50$35.00--
$400.00Nov 19$40.50$45.00$42.75$36.46 07/06$33.75–$42.75$40.50--
$400.00Jan 21$42.50$47.00$44.75$41.88 06/16$35.75–$44.75$42.50--
$390.00Aug 21$2.80$6.20$4.50$3.88 07/14$2.73–$6.30$3.88--
$390.00Oct 16$7.40$10.60$9.00$10.40 06/16$5.60–$11.00$9.00--
$390.00Nov 20$13.10$16.80$14.95$16.12 06/24$9.75–$16.85$14.95--
$390.00Jan 15$16.00$19.70$17.85$19.90 06/02$12.40–$18.65$17.85--
$390.00Feb 19$20.00$23.30$21.65$16.70 06/30$15.85–$22.80$20.00--
$380.00Aug 21$1.90$5.00$3.45$3.48 07/17$1.55–$5.25$3.45--
$380.00Oct 16$5.60$9.30$7.45$6.90 07/16$4.85–$8.85$6.90--
$380.00Nov 20$10.70$14.60$12.65$10.59 06/22$8.25–$13.65$10.70--
$380.00Jan 15$13.30$17.20$15.25$11.00 07/01$10.65–$16.10$13.30--
$380.00Feb 19$17.00$20.80$18.90$13.70 07/01$13.75–$19.60$17.00--
$380.00May 21$23.00$27.80$25.40$22.00 06/18$18.50–$25.40$23.00--
$380.00Nov 19$33.00$38.00$35.50$35.50 06/02$28.25–$35.50$35.50--
$540.00Oct 16$86.50$91.10$88.80$66.70 07/01$63.10–$88.80$86.50--
$370.00Aug 21$1.20$4.20$2.70$3.35 07/17$1.88–$3.90$2.70--
$370.00Sep 18$2.40$5.60$4.00$3.90 07/16$3.73–$4.35$3.9027
$370.00Oct 16$3.90$8.00$5.95$10.65 06/11$3.60–$7.25$5.95--
$370.00Nov 20$8.60$12.00$10.30$14.90 06/05$6.80–$11.50$10.30--
$360.00Aug 21$0.70$3.50$2.10$1.55 07/15$1.35–$3.50$1.55--
$360.00Oct 16$3.80$6.40$5.10$6.60 06/15$2.73–$5.90$5.10--
$360.00Nov 20$6.90$11.00$8.95$8.50 06/25$5.80–$9.70$8.50--
$360.00May 21$17.50$22.50$20.00$21.00 06/02$14.45–$20.00$20.00--
$360.00Jan 21$28.50$33.00$30.75$26.85 06/25$24.25–$30.75$28.50--
$560.00Jan 15$110.90$114.60$112.75$107.90 07/13$88.05–$112.75$110.90--
$350.00Aug 21$0.10$3.70$1.90$1.55 07/17$1.60–$2.70$1.55--
$350.00Oct 16$1.70$6.00$3.85$3.40 06/25$2.95–$5.00$3.40--
$350.00Nov 20$5.50$9.70$7.60$7.30 06/24$4.72–$7.65$7.30--
$350.00Jan 15$7.30$11.10$9.20$8.30 07/10$6.25–$10.15$8.30--
$350.00May 21$15.00$19.60$17.30$22.00 06/10$11.65–$17.60$17.30--
$350.00Aug 20$18.50$22.50$20.50$23.10 06/02$16.05–$20.50$20.50--
$340.00Aug 21$0.00$4.80$2.40$0.93 07/14$1.10–$2.40$0.93--
$340.00Nov 20$4.00$8.10$6.05$7.27 05/29$4.20–$6.50$6.05--
$340.00Jan 15$5.70$9.50$7.60$5.78 07/06$5.15–$8.35$5.78--
$340.00Feb 19$8.00$12.20$10.10$9.20 07/15$7.55–$10.80$9.20--
$340.00May 21$12.50$17.20$14.85$12.60 06/18$10.50–$14.85$12.60--
$340.00Nov 19$21.00$26.00$23.50$21.20 07/09$18.50–$23.50$21.20--
$580.00Aug 21$120.10$124.80$122.45$129.00 06/11$88.35–$122.45$122.45--
$580.00Feb 19$130.00$134.30$132.15$110.80 07/01$107.10–$132.15$130.00--

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 109
Total Puts 21
Put/Call Ratio 0.19
Net Difference 88

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 906
Total Puts 710
Average Put/Call Ratio 0.83
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