Tour v452
ROK
ROCKWELL AUTOMATION
$471.17 +1.11%
$471.28 (+0.02%)🌙
as of 07/28 07:02 PM
(7/27 19:02) ◀
|
Tuesday, July 28, 2026 (7:02pm)
January 2026
|
▶ (7/29 19:06)
◀ 7/28 19:02 ▶

Option Volume

Detail
ℹ
Current (07/28) 3,163
Calls: 142 (4%)
Puts: 3,021 (96%)
Prior (07/27) 213
Calls: 124 (58%)
Puts: 89 (42%)
Current vs Prior +1384.98%
Calls: +14.52% (Calls)
Puts: +3294.38% (Puts)
Prior 7-Day Total 1,077
Calls: 704 (65%)
Puts: 373 (35%)
Prior 7-Day Average 179
Calls: 100 (65%)
Puts: 53 (35%)
Current vs Prior 7-Day Avg +1662.12%
Calls: +41.19%
Puts: +5569.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.63M
Calls: $806.7K (50%)
Puts: $822.9K (50%)
Prior (07/27) $206.5K
Calls: $159.1K (77%)
Puts: $47.4K (23%)
Current vs Prior +689.23%
Calls: +407.06%
Puts: +1636.78%
Prior 7-Day Total $2.07M
Calls: $1.38M (67%)
Puts: $687.1K (33%)
Prior 7-Day Average $344.6K
Calls: $197.3K (67%)
Puts: $98.2K (33%)
Current vs Prior 7-Day Avg +372.84%
Calls: +308.99%
Puts: +738.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 21.27
Prior (07/27) 0.72
Current vs Prior +2864.11%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +3473.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 2,775
Calls: 2,187 (79%)
Puts: 588 (21%)
Prior (07/27) 2,159
Calls: 1,843 (85%)
Puts: 316 (15%)
Current vs Prior +28.53%
Prior 7-Day Total 16,793
Calls: 13,627 (81%)
Puts: 3,166 (19%)
Prior 7-Day Average 2,399
Calls: 1,946 (81%)
Puts: 452 (19%)
Current vs Prior 7-Day Avg +15.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.61% | 13.74%
Prior 11.56% | 13.88%
Current vs Prior +0.46% | -1.02%
Prior 7-Day Avg 11.88% | 14.11%
Current vs 7-Day Avg -2.24% | -2.60%
Prior 7-Day Eod 11.56% | 13.88%
Current vs 7-Day Eod +0.46% | -1.02%
Sentiment BEARISH

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

Massive premium surge with dollar volume up 689% vs prior. Dollar volume significantly above 7-day average (373% higher). Unusually high activity with volume up 1385% vs prior - elevated interest. Volume explosion - 1667% above 7-day average (3,163 vs avg 179).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 3 of results (avg 6.0%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2192.3096.00$94.153.9%400.92--
$430.00Aug 2149.0052.20$50.606.3%10.77--
$440.00Aug 2141.5044.90$43.207.9%10.72--
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2192.3096.00$94.153.9%400.92--
$430.00Aug 2149.0052.20$50.606.3%10.77--
$440.00Aug 2141.5044.90$43.207.9%10.72--
$450.00Aug 2135.0038.80$36.9010.3%10.66--
$470.00Aug 2124.0027.10$25.5512.1%60.53390
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2127.5030.80$29.1511.3%30.53142

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 3.1K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2192.3096.00$94.153.9%400.92--
$480.00Aug 2119.0022.50$20.7516.9%100.47208
$500.00Aug 2111.5014.80$13.1525.1%70.34142
$470.00Aug 2124.0027.10$25.5512.1%60.53390
$490.00Aug 2115.0017.90$16.4517.6%20.401.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.604.30$2.45151.0%3.0K0.07--
$400.00Aug 211.405.70$3.55121.1%30.11144
$470.00Aug 2122.0025.70$23.8515.5%30.4750
$480.00Aug 2127.5030.80$29.1511.3%30.53142
$440.00Aug 219.7013.70$11.7034.2%20.2842

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. 14 found (best R:R 18.05, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$3.30$6.70$3.302.03$493.30
$480.00$490.00Aug 21$4.30$5.70$4.301.33$484.30
$470.00$480.00Aug 21$4.80$5.20$4.801.08$474.80
$450.00$470.00Aug 21$11.35$8.65$11.350.76$461.35
$440.00$450.00Aug 21$6.30$3.70$6.300.59$446.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$350.00Aug 21$1.05$18.95$1.0518.05$368.95
$400.00$380.00Aug 21$1.10$18.90$1.1017.18$398.90
$380.00$370.00Aug 21$0.67$9.33$0.6713.93$379.33
$420.00$400.00Aug 21$3.00$17.00$3.005.67$417.00
$430.00$420.00Aug 21$2.25$7.75$2.253.44$427.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.75, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$430.00Aug 21$43.55$43.55$6.456.75$423.55
$430.00$440.00Aug 21$7.40$7.40$2.602.85$437.40
$440.00$450.00Aug 21$6.30$6.30$3.701.70$446.30
$450.00$470.00Aug 21$11.35$11.35$8.651.31$461.35
$470.00$480.00Aug 21$4.80$4.80$5.200.92$474.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$5.30$5.30$4.701.13$474.70
$470.00$450.00Aug 21$9.00$9.00$11.000.82$461.00
$450.00$440.00Aug 21$3.15$3.15$6.850.46$446.85
$440.00$430.00Aug 21$2.90$2.90$7.100.41$437.10
$430.00$420.00Aug 21$2.25$2.25$7.750.29$427.75

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. 6 found (cheapest 10.48% of stock, avg 12.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$25.55$23.85$49.40$420.60$519.4010.48%
$480.00Aug 21$20.75$29.15$49.90$430.10$529.9010.59%
$450.00Aug 21$36.90$14.85$51.75$398.25$501.7510.98%
$440.00Aug 21$43.20$11.70$54.90$385.10$494.9011.65%
$430.00Aug 21$50.60$8.80$59.40$370.60$489.4012.61%
$380.00Aug 21$94.15$2.45$96.60$283.40$476.6020.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 4.18% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Aug 21$13.15$6.55$19.70$400.30$519.70
$500.00$430.00Aug 21$13.15$8.80$21.95$408.05$521.95
$490.00$420.00Aug 21$16.45$6.55$23.00$397.00$513.00
$500.00$440.00Aug 21$13.15$11.70$24.85$415.15$524.85
$490.00$430.00Aug 21$16.45$8.80$25.25$404.75$515.25
$480.00$420.00Aug 21$20.75$6.55$27.30$392.70$507.30
$500.00$450.00Aug 21$13.15$14.85$28.00$422.00$528.00
$490.00$440.00Aug 21$16.45$11.70$28.15$411.85$518.15
$480.00$430.00Aug 21$20.75$8.80$29.55$400.45$509.55
$490.00$450.00Aug 21$16.45$14.85$31.30$418.70$521.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 8.26, avg credit $9.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/370380/430Aug 21$44.60$5.408.26$325.40$424.60
470/480490/500Aug 21$8.60$1.406.14$471.40$498.60
420/430440/450Aug 21$8.55$1.455.90$421.45$448.55
370/380430/440Aug 21$8.07$1.934.18$371.93$438.07
440/450470/480Aug 21$7.95$2.053.88$442.05$477.95
430/440470/480Aug 21$7.70$2.303.35$432.30$477.70
440/450480/490Aug 21$7.45$2.552.92$442.55$487.45
430/440480/490Aug 21$7.20$2.802.57$432.80$487.20
400/420450/470Aug 21$14.35$5.652.54$405.65$464.35
430/440450/470Aug 21$14.25$5.752.48$425.75$464.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 39.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.50$9.5019.00
$480.00$490.00$500.00Aug 21$1.00$9.009.00
$430.00$440.00$450.00Aug 21$1.10$8.908.09
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.25$9.7539.00
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$380.00$400.00$420.00Aug 21$1.90$18.109.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-7.05, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$380.00$430.001:2Aug 21-$7.05$42.95
$450.00$470.001:2Aug 21-$14.20$5.80
$490.00$500.001:2Aug 21-$9.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 21-$0.55$19.45
$400.00$380.001:2Aug 21-$1.35$18.65
$470.00$450.001:2Aug 21-$5.85$14.15
$380.00$370.001:2Aug 21-$1.11$8.89
$430.00$420.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.03%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$19.000.471.9%4.03%5.91%10208
$490.00Aug 21$15.000.404.0%3.18%7.18%21.4K
$500.00Aug 21$11.500.346.1%2.44%8.56%7142

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 619 vol/day, 199 traded recently)

ROK averages only 619 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 $440.00 11-20 call last traded $63.00 on 07/14 (now $60.60/$64.00) — try a limit near $62.30. Also watch the $530.00 02-19 call last traded $38.45 on 07/02 (now $32.10/$34.60) — try a limit near $33.35; the $520.00 02-19 call last traded $32.31 on 07/20 (now $35.10/$38.30) — try a limit near $35.10. Most tradeable put: the $460.00 05-21 put last traded $54.40 on 07/14 (now $51.00/$54.00) — try a limit near $52.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$24.00$27.10$25.55$21.70 07/23$19.25–$45.00$24.00390
$470.00Oct 16$34.50$39.00$36.75$36.78 07/14$30.10–$55.00$36.75--
$470.00Nov 20$43.60$48.00$45.80$42.15 07/13$39.05–$62.95$43.60--
$470.00Jan 15$49.50$53.00$51.25$46.00 07/08$44.85–$70.15$49.50--
$470.00Feb 19$56.40$60.00$58.20$63.70 06/15$51.55–$76.10$58.20--
$470.00May 21$67.50$71.50$69.50$82.90 07/01$62.50–$87.00$69.50--
$470.00Aug 20$76.00$81.00$78.50$77.00 07/22$71.75–$96.50$77.00--
$470.00Nov 19$85.00$90.00$87.50$101.87 07/01$80.25–$105.50$87.50--
$470.00Jan 21$90.00$94.00$92.00$82.30 06/11$84.75–$109.75$90.00--
$480.00Aug 21$19.00$22.50$20.75$20.20 07/22$15.30–$38.90$20.20208
$480.00Oct 16$30.20$33.50$31.85$31.10 07/10$26.20–$49.70$31.10--
$480.00Nov 20$38.50$43.00$40.75$34.24 07/23$34.75–$57.65$38.50--
$480.00Jan 15$44.50$48.00$46.25$41.40 07/23$40.60–$64.35$44.50--
$480.00Feb 19$52.30$55.00$53.65$51.23 07/07$47.10–$71.00$52.30--
$480.00May 21$62.50$67.00$64.75$56.90 07/15$58.00–$82.00$62.50--
$480.00Aug 20$71.50$76.50$74.00$69.50 06/23$67.25–$91.50$71.50--
$480.00Nov 19$80.50$85.00$82.75$89.41 07/02$76.25–$100.50$82.75--
$480.00Jan 21$85.00$89.50$87.25$97.19 07/01$80.75–$105.00$87.25--
$460.00Aug 21$29.00$32.50$30.75$26.95 07/23$23.75–$51.55$29.00--
$460.00Sep 18$34.50$38.90$36.70$28.68 07/23$29.40–$36.70$34.50--
$460.00Oct 16$40.00$44.00$42.00$38.39 07/15$34.90–$61.10$40.00--
$460.00Nov 20$49.00$52.70$50.85$44.75 07/23$43.70–$69.15$49.00--
$460.00Jan 15$54.60$58.80$56.70$56.42 06/12$49.75–$75.75$56.42--
$460.00Feb 19$61.60$65.10$63.35$57.15 07/23$56.30–$81.65$61.60--
$460.00May 21$72.00$76.50$74.25$76.81 06/18$67.25–$92.50$74.25--
$460.00Jan 21$94.50$99.00$96.75$94.52 07/22$89.25–$114.75$94.52--
$490.00Aug 21$15.00$17.90$16.45$12.44 07/23$11.70–$33.30$15.001.4K
$490.00Oct 16$25.20$29.50$27.35$25.40 07/16$22.20–$43.95$25.40--
$490.00Nov 20$34.10$38.50$36.30$30.70 07/15$30.70–$52.80$34.10--
$490.00Jan 15$40.00$43.80$41.90$37.30 07/23$36.55–$59.90$40.00--
$490.00Feb 19$47.00$51.20$49.10$47.00 07/07$43.25–$66.00$47.00--
$490.00May 21$58.00$62.50$60.25$70.00 07/06$54.25–$77.00$60.25--
$490.00Nov 19$76.00$81.00$78.50$86.00 07/06$72.00–$95.75$78.50--
$450.00Aug 21$35.00$38.80$36.90$35.90 07/15$29.30–$59.05$35.90--
$450.00Oct 16$45.70$50.00$47.85$48.30 07/14$40.00–$67.55$47.85--
$450.00Jan 15$60.10$64.40$62.25$80.98 06/30$54.70–$81.60$62.25--
$450.00Feb 19$67.00$71.00$69.00$62.10 07/23$60.85–$87.70$67.00--
$450.00May 21$77.50$82.00$79.75$75.96 07/16$72.00–$98.00$77.50--
$450.00Jan 21$99.50$104.00$101.75$93.50 07/23$93.75–$120.00$99.50--
$500.00Aug 21$11.50$14.80$13.15$11.90 07/22$9.10–$27.85$11.90142
$500.00Sep 18$16.60$20.20$18.40$16.60 07/22$14.40–$18.60$16.60--
$500.00Oct 16$21.20$25.50$23.35$21.71 07/21$18.60–$39.05$21.71--
$500.00Nov 20$29.90$34.50$32.20$28.80 07/13$27.20–$47.55$29.90--
$500.00Jan 15$36.00$39.30$37.65$40.00 07/14$32.85–$54.95$37.65--
$500.00Feb 19$42.80$46.90$44.85$45.00 06/12$39.45–$61.30$44.85--
$500.00Aug 20$62.50$67.50$65.00$61.50 07/08$59.00–$82.00$62.50--
$500.00Nov 19$71.50$76.50$74.00$76.76 06/18$68.00–$91.00$74.00--
$500.00Jan 21$76.50$81.00$78.75$92.12 07/01$72.50–$95.50$78.75--
$440.00Aug 21$41.50$44.90$43.20$37.00 07/17$34.85–$66.20$41.50--
$440.00Oct 16$51.90$56.50$54.20$73.25 07/01$45.60–$74.60$54.20--
$440.00Nov 20$60.60$64.00$62.30$63.00 07/14$54.20–$81.60$62.3072
$440.00Jan 15$67.00$70.40$68.70$86.00 06/30$59.90–$88.10$68.70--
$440.00Aug 20$91.00$96.00$93.50$89.21 07/08$86.00–$112.50$91.00--
$440.00Jan 21$104.50$109.00$106.75$116.05 06/29$98.75–$125.50$106.75--
$510.00Aug 21$8.50$11.60$10.05$7.38 07/23$6.75–$24.00$8.50--
$510.00Sep 18$13.00$16.80$14.90$12.45 07/22$11.30–$15.35$13.00--
$510.00Oct 16$17.80$22.00$19.90$21.40 07/02$15.85–$34.25$19.90--
$510.00Nov 20$26.20$30.50$28.35$26.10 07/21$23.85–$43.20$26.20--
$510.00Jan 15$32.00$35.40$33.70$30.05 07/23$29.65–$50.35$32.00--
$510.00Feb 19$38.90$42.90$40.90$39.42 07/07$35.85–$56.85$39.42--
$510.00May 21$49.50$53.00$51.25$57.00 06/25$46.25–$68.00$51.25--
$430.00Aug 21$49.00$52.20$50.60$41.50 07/22$41.70–$74.25$49.00--
$430.00Oct 16$58.60$63.00$60.80$81.63 06/30$51.65–$81.90$60.80--
$430.00Nov 20$67.00$71.00$69.00$61.00 07/17$60.00–$88.75$67.00--
$430.00Aug 20$96.50$101.00$98.75$94.23 07/08$90.75–$118.25$96.50--
$520.00Aug 21$6.40$8.20$7.30$6.80 07/21$4.85–$19.95$6.80--
$520.00Sep 18$10.00$14.40$12.20$11.30 07/21$9.00–$12.55$11.30--
$520.00Oct 16$15.00$18.50$16.75$19.60 07/02$12.95–$29.65$16.75--
$520.00Nov 20$22.70$27.00$24.85$23.53 07/22$21.05–$38.80$23.53--
$520.00Jan 15$28.00$32.20$30.10$29.10 07/21$26.15–$46.15$29.10--
$520.00Feb 19$35.10$38.30$36.70$32.31 07/20$32.35–$52.50$35.108
$520.00May 21$46.00$50.50$48.25$44.60 07/20$43.15–$63.75$46.00--
$520.00Aug 20$55.00$59.50$57.25$61.00 06/15$51.75–$73.25$57.25--
$420.00Aug 21$56.70$60.10$58.40$48.49 07/22$48.70–$82.90$56.70--
$420.00Sep 18$61.00$65.50$63.25$54.83 07/17$53.00–$63.25$61.00--
$420.00Oct 16$65.70$70.00$67.85$80.70 06/29$58.05–$89.55$67.85--
$420.00Nov 20$73.50$78.00$75.75$65.95 07/15$65.95–$95.85$73.50--
$420.00May 21$94.00$99.00$96.50$89.10 07/15$88.00–$115.75$94.00--
$530.00Aug 21$4.50$8.10$6.30$4.30 07/23$3.65–$15.75$4.50--
$530.00Sep 18$7.50$12.00$9.75$9.97 07/16$7.40–$10.15$9.75--
$530.00Oct 16$12.20$15.90$14.05$21.80 07/06$10.70–$26.35$14.05--
$530.00Nov 20$19.60$24.00$21.80$23.00 07/14$18.15–$34.90$21.80--
$530.00Jan 15$25.00$29.10$27.05$37.86 07/01$23.55–$41.90$27.05--
$530.00Feb 19$32.10$34.60$33.35$38.45 07/02$29.30–$48.45$33.352
$410.00Aug 21$65.30$68.20$66.75$63.55 07/13$56.20–$91.45$65.30--
$410.00Oct 16$73.70$77.50$75.60$89.92 07/01$64.90–$97.65$75.60--
$410.00Nov 20$80.80$84.40$82.60$78.60 07/22$72.30–$103.25$80.80--
$410.00Feb 19$91.10$95.50$93.30$80.20 06/09$83.50–$113.80$91.10--
$410.00May 21$100.00$105.00$102.50$98.26 07/16$93.75–$122.25$100.00--
$540.00Aug 21$2.50$6.60$4.55$3.25 07/23$2.50–$13.45$3.25--
$540.00Oct 16$9.90$13.40$11.65$15.12 07/09$8.75–$23.05$11.65--
$400.00Aug 21$74.00$76.90$75.45$71.83 07/22$64.70–$100.20$74.00--
$400.00Oct 16$81.50$85.50$83.50$77.46 06/24$72.10–$105.60$81.50--
$400.00Nov 20$88.20$91.80$90.00$105.60 07/01$79.20–$111.20$90.00--
$400.00Jan 15$93.30$95.90$94.60$84.00 07/17$84.70–$116.05$93.30--
$400.00Feb 19$97.80$101.80$99.80$86.30 06/09$89.90–$120.80$97.80--
$390.00Aug 21$83.00$86.70$84.85$78.90 07/21$73.15–$109.60$83.00--
$390.00Feb 19$104.90$108.80$106.85$99.01 07/15$96.35–$128.25$104.90--
$390.00Jan 21$132.50$137.00$134.75$153.10 07/01$125.50–$155.00$134.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$22.00$25.70$23.85$30.38 07/22$18.20–$31.55$23.8550
$470.00Sep 18$26.70$30.30$28.50$33.50 07/16$28.50–$35.35$28.50--
$470.00Oct 16$30.30$34.70$32.50$38.72 07/17$25.40–$40.65$32.50--
$470.00Nov 20$38.60$42.40$40.50$45.80 07/17$32.45–$46.80$40.50--
$470.00Jan 15$41.70$45.80$43.75$45.50 07/09$37.30–$50.85$43.75--
$470.00Feb 19$47.00$51.10$49.05$52.58 07/13$42.45–$56.10$49.05--
$470.00May 21$55.00$59.50$57.25$62.10 07/13$49.95–$64.20$57.251
$470.00Aug 20$60.50$65.50$63.00$63.20 06/26$56.00–$69.65$63.00--
$480.00Aug 21$27.50$30.80$29.15$37.90 07/17$21.70–$37.40$29.15142
$480.00Oct 16$35.40$39.90$37.65$39.50 07/10$29.90–$46.25$37.65--
$480.00Nov 20$43.10$47.50$45.30$47.00 07/14$36.85–$52.60$45.30--
$480.00Jan 15$47.00$50.20$48.60$55.60 07/23$41.40–$56.55$48.60--
$480.00Feb 19$52.70$56.40$54.55$61.10 06/17$46.85–$61.90$54.55--
$480.00May 21$60.00$64.00$62.00$67.80 07/13$54.50–$69.70$62.00--
$480.00Aug 20$65.50$70.50$68.00$67.80 06/26$60.50–$75.00$67.80--
$460.00Aug 21$17.00$21.00$19.00$23.90 07/23$14.65–$26.10$19.00--
$460.00Oct 16$25.60$30.00$27.80$33.93 07/17$21.95–$35.25$27.80--
$460.00Nov 20$34.30$37.50$35.90$39.10 07/22$28.50–$41.25$35.90--
$460.00Jan 15$37.00$41.20$39.10$41.50 06/18$32.95–$45.65$39.10--
$460.00Feb 19$42.50$46.50$44.50$49.40 06/23$38.00–$50.75$44.50--
$460.00May 21$51.00$54.00$52.50$54.40 07/14$45.45–$58.75$52.5014
$490.00Aug 21$33.50$36.60$35.05$44.70 07/17$26.30–$43.75$35.05--
$490.00Oct 16$41.10$45.50$43.30$45.00 07/10$34.00–$51.85$43.30--
$490.00Nov 20$48.60$53.00$50.80$49.10 06/29$41.75–$58.65$49.10--
$490.00Jan 15$52.60$55.50$54.05$61.37 07/22$46.20–$62.45$54.05--
$490.00Aug 20$71.00$76.00$73.50$72.60 06/26$65.50–$81.00$72.60--
$450.00Aug 21$13.10$16.60$14.85$19.17 07/20$11.50–$21.50$14.85--
$450.00Sep 18$17.50$21.70$19.60$20.70 07/21$19.60–$25.05$19.60--
$450.00Oct 16$21.80$26.00$23.90$26.50 07/09$18.40–$30.40$23.90--
$450.00Nov 20$29.50$33.50$31.50$32.00 07/09$25.05–$36.80$31.50--
$450.00Jan 15$32.50$36.80$34.65$34.40 06/22$29.20–$40.60$34.40--
$450.00Feb 19$38.00$42.10$40.05$45.73 07/08$34.00–$45.90$40.05--
$450.00May 21$46.00$49.50$47.75$48.90 07/09$41.25–$53.65$47.75--
$450.00Aug 20$51.00$56.00$53.50$57.00 07/02$47.00–$59.50$53.50--
$450.00Nov 19$57.00$61.00$59.00$62.00 07/02$52.50–$64.75$59.00--
$450.00Jan 21$59.50$63.00$61.25$63.57 06/24$55.00–$67.00$61.25--
$500.00Aug 21$40.00$43.30$41.65$45.90 06/18$30.85–$50.85$41.65--
$500.00Oct 16$47.10$51.40$49.25$51.00 07/02$39.35–$58.40$49.25--
$500.00Aug 20$76.50$81.50$79.00$78.00 06/26$70.50–$86.75$78.00--
$500.00Nov 19$82.00$86.50$84.25$76.50 07/01$76.00–$91.75$82.00--
$440.00Aug 21$9.70$13.70$11.70$13.90 07/22$8.95–$17.55$11.7042
$440.00Oct 16$18.50$22.00$20.25$20.95 07/21$15.40–$26.15$20.25--
$440.00Nov 20$25.40$29.50$27.45$29.70 07/02$21.60–$32.25$27.45--
$440.00Feb 19$33.50$37.80$35.65$41.40 06/17$30.45–$41.15$35.65--
$440.00Jan 21$55.00$58.50$56.75$59.52 06/24$51.00–$62.00$56.75--
$510.00Oct 16$53.60$58.00$55.80$62.00 07/02$44.55–$65.35$55.80--
$430.00Aug 21$6.70$10.90$8.80$12.50 07/20$7.15–$13.85$8.80--
$430.00Oct 16$14.40$19.00$16.70$20.00 07/16$12.80–$22.20$16.70--
$430.00Nov 20$21.80$25.90$23.85$19.55 07/01$18.60–$28.25$21.80--
$430.00Nov 19$47.50$52.00$49.75$50.04 06/18$44.50–$55.25$49.75--
$420.00Aug 21$4.40$8.70$6.55$10.00 07/21$5.65–$10.85$6.5580
$420.00Oct 16$11.50$16.00$13.75$19.00 06/23$10.45–$18.70$13.75--
$420.00Nov 20$18.20$22.90$20.55$17.90 07/06$16.10–$24.15$18.20--
$420.00Jan 15$21.90$25.90$23.90$29.80 06/17$19.70–$27.60$23.90--
$420.00Nov 19$43.00$48.00$45.50$49.15 07/20$41.00–$51.00$45.50--
$410.00Aug 21$2.75$7.00$4.88$6.24 07/22$4.70–$8.85$4.88--
$410.00Sep 18$6.10$10.40$8.25$10.50 07/23$8.25–$10.90$8.25--
$410.00Oct 16$9.10$13.50$11.30$12.30 06/25$8.55–$14.90$11.30--
$410.00Nov 20$15.30$19.80$17.55$18.06 07/13$13.70–$20.70$17.55--
$410.00Jan 21$41.50$46.50$44.00$47.48 07/15$39.25–$48.75$44.00--
$540.00Oct 16$76.00$79.60$77.80$66.70 07/01$63.10–$88.80$76.00--
$400.00Aug 21$1.40$5.70$3.55$5.68 07/23$3.55–$6.20$3.55144
$400.00Sep 18$4.40$8.60$6.50$8.41 07/23$6.50–$9.00$6.50--
$400.00Oct 16$7.10$11.50$9.30$10.00 07/22$7.15–$12.10$9.30--
$400.00Nov 20$13.00$17.30$15.15$18.42 06/24$11.60–$17.75$15.1569
$400.00Jan 15$15.90$19.80$17.85$20.00 07/08$14.70–$21.00$17.8519
$400.00Aug 20$30.50$35.50$33.00$34.00 06/26$28.50–$37.50$33.00--
$400.00Nov 19$35.50$40.50$38.00$36.46 07/06$33.75–$42.75$36.46--
$400.00Jan 21$38.00$42.50$40.25$41.88 06/16$35.75–$44.75$40.25--
$390.00Aug 21$0.80$4.70$2.75$3.60 07/20$2.73–$5.65$2.75--
$390.00Sep 18$3.10$6.50$4.80$6.50 07/23$4.80–$7.10$4.80--
$390.00Oct 16$5.50$9.80$7.65$8.05 07/22$5.60–$9.70$7.65--
$390.00Nov 20$10.60$14.70$12.65$16.12 06/24$9.75–$15.00$12.65--
$390.00Jan 15$13.40$17.40$15.40$19.90 06/02$12.40–$17.95$15.40--
$390.00Feb 19$17.00$21.10$19.05$16.70 06/30$15.85–$21.65$17.00--
$560.00Jan 15$99.50$103.10$101.30$107.90 07/13$88.05–$112.75$101.30--
$380.00Aug 21$0.60$4.30$2.45$3.44 07/20$1.55–$4.15$2.45--
$380.00Oct 16$4.10$8.20$6.15$6.90 07/16$4.85–$7.75$6.15--
$380.00Nov 20$8.70$12.60$10.65$10.59 06/22$8.25–$12.70$10.59--
$380.00Jan 15$11.00$15.20$13.10$11.00 07/01$10.65–$15.25$11.00--
$380.00Feb 19$14.50$18.60$16.55$13.70 07/01$13.75–$18.90$14.50--
$380.00May 21$20.20$25.00$22.60$22.00 06/18$18.50–$25.40$22.00--
$380.00Nov 19$29.00$34.00$31.50$35.50 06/02$28.25–$35.50$31.50--
$370.00Aug 21$0.95$2.60$1.78$3.88 07/23$1.38–$2.95$1.7827
$370.00Sep 18$0.60$5.00$2.80$3.50 07/22$2.80–$4.35$2.80--
$370.00Oct 16$4.40$7.00$5.70$10.65 06/11$3.60–$6.35$5.70--
$370.00Nov 20$6.70$11.40$9.05$14.90 06/05$6.80–$11.00$9.05--
$580.00Aug 21$108.00$112.00$110.00$129.00 06/11$88.35–$122.45$110.00--
$580.00Feb 19$119.50$123.20$121.35$110.80 07/01$107.10–$132.15$119.50--
$360.00Aug 21$0.00$3.50$1.75$1.55 07/15$1.35–$2.40$1.55--
$360.00Oct 16$2.60$6.00$4.30$6.60 06/15$2.73–$5.40$4.30--
$360.00Nov 20$5.30$9.90$7.60$8.26 07/20$5.80–$9.40$7.60--
$360.00May 21$15.10$20.00$17.55$21.00 06/02$14.45–$20.00$17.55--
$360.00Jan 21$25.00$30.00$27.50$26.85 06/25$24.25–$30.75$26.85--
$350.00Aug 21$0.00$1.45$0.73$1.55 07/17$0.73–$2.45$0.73--
$350.00Oct 16$1.70$5.50$3.60$3.40 06/25$3.10–$4.15$3.40--
$350.00Nov 20$4.00$8.50$6.25$7.30 06/24$4.72–$7.60$6.25--
$350.00Jan 15$6.30$9.80$8.05$8.30 07/10$6.25–$9.25$8.05--
$350.00May 21$13.00$17.30$15.15$22.00 06/10$11.65–$17.30$15.15--
$350.00Aug 20$15.50$20.50$18.00$23.10 06/02$16.05–$20.50$18.00--

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 142
Total Puts 3,021
Put/Call Ratio 21.27
Net Difference -2,879

Prior's Put/Call Breakdown

Total Calls 124
Total Puts 89
Put/Call Ratio 0.72
Net Difference 35

Prior 7-Day Put/Call Summary

Total Calls 704
Total Puts 373
Average Put/Call Ratio 0.60
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