Tour v457
ROK
ROCKWELL AUTOMATION
$459.39 -2.50%
$459.35 (-0.01%)🌙
as of 07/29 07:06 PM
(7/28 19:02) ◀
|
Wednesday, July 29, 2026 (7:06pm)
January 2026
|
▶
◀ 7/29 19:06

Option Volume

Detail
ℹ
Current (07/29) 250
Calls: 188 (75%)
Puts: 62 (25%)
Prior (07/28) 3,163
Calls: 142 (4%)
Puts: 3,021 (96%)
Current vs Prior -92.10%
Calls: +32.39% (Calls)
Puts: -97.95% (Puts)
Prior 7-Day Total 3,853
Calls: 597 (15%)
Puts: 3,256 (85%)
Prior 7-Day Average 642
Calls: 85 (15%)
Puts: 465 (85%)
Current vs Prior 7-Day Avg -61.07%
Calls: +120.44%
Puts: -86.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $627.9K
Calls: $537.7K (86%)
Puts: $90.2K (14%)
Prior (07/28) $1.63M
Calls: $806.7K (50%)
Puts: $822.9K (50%)
Current vs Prior -61.47%
Calls: -33.35%
Puts: -89.04%
Prior 7-Day Total $2.75M
Calls: $1.67M (61%)
Puts: $1.09M (39%)
Prior 7-Day Average $458.8K
Calls: $238.0K (61%)
Puts: $155.3K (39%)
Current vs Prior 7-Day Avg +36.86%
Calls: +125.98%
Puts: -41.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.33
Prior (07/28) 21.27
Current vs Prior -98.45%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -73.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 4,840
Calls: 3,154 (65%)
Puts: 1,686 (35%)
Prior (07/28) 2,775
Calls: 2,187 (79%)
Puts: 588 (21%)
Current vs Prior +74.41%
Prior 7-Day Total 15,137
Calls: 11,898 (79%)
Puts: 3,239 (21%)
Prior 7-Day Average 2,162
Calls: 1,699 (79%)
Puts: 462 (21%)
Current vs Prior 7-Day Avg +123.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.53% | 13.72%
Prior 11.61% | 13.74%
Current vs Prior -0.72% | -0.13%
Prior 7-Day Avg 11.79% | 14.00%
Current vs 7-Day Avg -2.20% | -1.97%
Prior 7-Day Eod 11.61% | 13.74%
Current vs 7-Day Eod -0.72% | -0.13%
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 86% of dollar volume in calls ($537.7K) vs puts ($90.2K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (188 calls vs 62 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 8.6%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2146.0049.60$47.807.5%20.77--
$440.00Aug 2132.5035.80$34.159.7%90.65--
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. 4 found (avg delta 0.63, highest 0.77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2146.0049.60$47.807.5%20.77--
$440.00Aug 2132.5035.80$34.159.7%90.65--
$450.00Aug 2126.5030.40$28.4513.7%30.58123
$460.00Aug 2121.7025.20$23.4514.9%70.5180
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 73, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 217.0011.30$9.1547.0%130.27138
$440.00Aug 2132.5035.80$34.159.7%90.65--
$470.00Aug 2117.1020.30$18.7017.1%80.45391
$490.00Aug 2110.0013.90$11.9532.6%80.331.4K
$460.00Aug 2121.7025.20$23.4514.9%70.5180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2118.0021.60$19.8018.2%40.42215
$410.00Aug 214.408.30$6.3561.4%30.181.4K
$380.00Aug 210.604.70$2.65154.7%10.08--
$440.00Aug 2113.5016.80$15.1521.8%10.35--
$460.00Aug 2122.7026.30$24.5014.7%10.4854

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. 16 found (best R:R 35.36, avg 6.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$570.00Aug 21$0.55$19.45$0.5535.36$550.55
$540.00$550.00Aug 21$0.62$9.38$0.6215.13$540.62
$530.00$540.00Aug 21$0.85$9.15$0.8510.76$530.85
$520.00$530.00Aug 21$1.05$8.95$1.058.52$521.05
$510.00$520.00Aug 21$1.75$8.25$1.754.71$511.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$380.00Aug 21$3.70$26.30$3.707.11$406.30
$440.00$410.00Aug 21$8.80$21.20$8.802.41$431.20
$450.00$440.00Aug 21$4.65$5.35$4.651.15$445.35
$460.00$450.00Aug 21$4.70$5.30$4.701.13$455.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.15, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$440.00Aug 21$13.65$13.65$6.352.15$433.65
$440.00$450.00Aug 21$5.70$5.70$4.301.33$445.70
$450.00$460.00Aug 21$5.00$5.00$5.001.00$455.00
$460.00$470.00Aug 21$4.75$4.75$5.250.90$464.75
$470.00$480.00Aug 21$3.65$3.65$6.350.57$473.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$4.70$4.70$5.300.89$455.30
$450.00$440.00Aug 21$4.65$4.65$5.350.87$445.35
$440.00$410.00Aug 21$8.80$8.80$21.200.42$431.20
$410.00$380.00Aug 21$3.70$3.70$26.300.14$406.30

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. 3 found (cheapest 10.44% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$23.45$24.50$47.95$412.05$507.9510.44%
$450.00Aug 21$28.45$19.80$48.25$401.75$498.2510.50%
$440.00Aug 21$34.15$15.15$49.30$390.70$489.3010.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.07% of stock, avg 5.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$380.00Aug 21$6.85$2.65$9.50$370.50$519.50
$500.00$380.00Aug 21$9.15$2.65$11.80$368.20$511.80
$510.00$410.00Aug 21$6.85$6.35$13.20$396.80$523.20
$490.00$380.00Aug 21$11.95$2.65$14.60$365.40$504.60
$500.00$410.00Aug 21$9.15$6.35$15.50$394.50$515.50
$480.00$380.00Aug 21$15.05$2.65$17.70$362.30$497.70
$490.00$410.00Aug 21$11.95$6.35$18.30$391.70$508.30
$470.00$380.00Aug 21$18.70$2.65$21.35$358.65$491.35
$480.00$410.00Aug 21$15.05$6.35$21.40$388.60$501.40
$510.00$440.00Aug 21$6.85$15.15$22.00$418.00$532.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 15.67, avg credit $8.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450460/470Aug 21$9.40$0.6015.67$440.60$469.40
450/460470/480Aug 21$8.35$1.655.06$451.65$478.35
440/450470/480Aug 21$8.30$1.704.88$441.70$478.30
450/460480/490Aug 21$7.80$2.203.55$452.20$487.80
440/450480/490Aug 21$7.75$2.253.44$442.25$487.75
450/460490/500Aug 21$7.50$2.503.00$452.50$497.50
440/450490/500Aug 21$7.45$2.552.92$442.55$497.45
450/460500/510Aug 21$7.00$3.002.33$453.00$507.00
440/450500/510Aug 21$6.95$3.052.28$443.05$506.95
450/460510/520Aug 21$6.45$3.551.82$453.55$516.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.20$9.8049.00
$530.00$540.00$550.00Aug 21$0.23$9.7742.48
$450.00$460.00$470.00Aug 21$0.25$9.7539.00
$480.00$490.00$500.00Aug 21$0.30$9.7032.33
$490.00$500.00$510.00Aug 21$0.50$9.5019.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$380.00$410.00$440.00Aug 21$5.10$24.904.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.48, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$570.001:2Aug 21-$1.48$18.52
$540.00$550.001:2Aug 21-$1.96$8.04
$530.00$540.001:2Aug 21-$2.35$7.65
$520.00$530.001:2Aug 21-$3.00$7.00
$510.00$520.001:2Aug 21-$3.35$6.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Aug 21$1.05$28.95
$440.00$410.001:2Aug 21$2.45$27.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.72%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$21.700.510.1%4.72%4.86%780
$470.00Aug 21$17.100.452.3%3.72%6.03%8391
$480.00Aug 21$13.000.384.5%2.83%7.32%4207
$490.00Aug 21$10.000.336.7%2.18%8.84%81.4K
$500.00Aug 21$7.000.278.8%1.52%10.36%13138
$510.00Aug 21$5.000.2211.0%1.09%12.11%3--
$520.00Aug 21$3.000.1713.2%0.65%13.85%273
$530.00Aug 21$2.400.1415.4%0.52%15.89%1--
$540.00Aug 21$1.400.1217.6%0.30%17.85%1--
$550.00Aug 21$0.650.1019.7%0.14%19.87%141

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 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 $450.00 05-21 call last traded $75.96 on 07/16 (now $69.00/$72.00) — try a limit near $70.50. Also watch the $460.00 05-21 call last traded $76.81 on 06/18 (now $64.00/$67.00) — try a limit near $65.50; the $410.00 11-20 call last traded $78.60 on 07/22 (now $70.50/$74.20) — try a limit near $72.35. Most tradeable put: the $480.00 11-20 put last traded $47.00 on 07/14 (now $49.70/$53.50) — try a limit near $49.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$21.70$25.20$23.45$26.95 07/23$23.45–$43.10$23.4580
$460.00Sep 18$27.00$30.80$28.90$28.68 07/23$28.90–$36.70$28.68--
$460.00Oct 16$32.20$36.10$34.15$38.39 07/15$34.15–$53.30$34.15--
$460.00Nov 20$41.10$45.00$43.05$44.75 07/23$43.05–$61.10$43.05--
$460.00Jan 15$47.00$51.40$49.20$56.42 06/12$49.20–$67.35$49.20--
$460.00Feb 19$53.20$57.60$55.40$57.15 07/23$55.40–$73.75$55.40--
$460.00May 21$64.00$67.00$65.50$76.81 06/18$65.50–$84.00$65.502
$460.00Jan 21$85.50$90.00$87.75$94.52 07/22$87.75–$106.75$87.75--
$450.00Aug 21$26.50$30.40$28.45$35.90 07/15$28.45–$49.80$28.45123
$450.00Oct 16$37.50$41.60$39.55$48.30 07/14$39.55–$59.05$39.55--
$450.00Jan 15$52.00$55.30$53.65$80.98 06/30$53.65–$72.95$53.65--
$450.00Feb 19$58.00$62.50$60.25$62.10 07/23$60.25–$79.10$60.25--
$450.00May 21$69.00$72.00$70.50$75.96 07/16$70.50–$89.75$70.504
$450.00Jan 21$90.50$94.50$92.50$93.50 07/23$92.50–$111.75$92.50--
$470.00Aug 21$17.10$20.30$18.70$21.70 07/23$18.70–$37.15$18.70391
$470.00Oct 16$27.60$31.20$29.40$36.78 07/14$29.40–$47.75$29.40--
$470.00Nov 20$36.60$40.20$38.40$42.15 07/13$38.40–$55.55$38.40--
$470.00Jan 15$42.00$46.10$44.05$46.00 07/08$44.05–$62.15$44.05--
$470.00Feb 19$48.70$52.30$50.50$63.70 06/15$50.50–$68.10$50.50--
$470.00May 21$59.50$62.50$61.00$82.90 07/01$61.00–$80.00$61.00--
$470.00Aug 20$68.00$73.00$70.50$77.00 07/22$70.50–$88.50$70.50--
$470.00Nov 19$77.00$81.00$79.00$101.87 07/01$79.00–$97.00$79.00--
$470.00Jan 21$81.00$85.50$83.25$82.30 06/11$83.25–$101.50$82.30--
$440.00Aug 21$32.50$35.80$34.15$37.00 07/17$34.15–$57.00$34.15--
$440.00Oct 16$43.10$47.00$45.05$73.25 07/01$45.05–$65.45$45.05--
$440.00Nov 20$51.60$55.80$53.70$63.00 07/14$53.70–$73.10$53.70--
$440.00Jan 15$57.50$61.10$59.30$86.00 06/30$59.30–$79.00$59.30--
$440.00Aug 20$82.50$87.00$84.75$89.21 07/08$84.75–$104.25$84.75--
$440.00Jan 21$95.00$99.50$97.25$116.05 06/29$97.25–$116.65$97.25--
$480.00Aug 21$13.00$17.10$15.05$20.20 07/22$15.05–$31.95$15.05207
$480.00Oct 16$23.30$26.90$25.10$31.10 07/10$25.10–$42.35$25.10--
$480.00Nov 20$32.10$35.90$34.00$34.24 07/23$34.00–$50.55$34.00--
$480.00Jan 15$37.60$41.00$39.30$41.40 07/23$39.30–$57.20$39.30--
$480.00Feb 19$44.00$48.70$46.35$51.23 07/07$46.35–$63.35$46.35--
$480.00May 21$55.00$59.00$57.00$56.90 07/15$57.00–$75.00$56.90--
$480.00Aug 20$64.00$68.50$66.25$69.50 06/23$66.25–$83.75$66.25--
$480.00Nov 19$72.50$77.00$74.75$89.41 07/02$74.75–$92.50$74.75--
$480.00Jan 21$77.00$81.50$79.25$97.19 07/01$79.25–$96.75$79.25--
$430.00Aug 21$39.00$42.50$40.75$41.50 07/22$40.75–$64.35$40.75--
$430.00Oct 16$49.00$53.60$51.30$81.63 06/30$51.30–$72.10$51.30--
$430.00Nov 20$57.60$61.50$59.55$61.00 07/17$59.55–$79.60$59.5524
$430.00Aug 20$87.50$92.00$89.75$94.23 07/08$89.75–$109.75$89.75--
$490.00Aug 21$10.00$13.90$11.95$12.44 07/23$11.70–$27.00$11.951.4K
$490.00Oct 16$19.60$23.50$21.55$25.40 07/16$21.55–$37.60$21.55--
$490.00Nov 20$28.20$31.70$29.95$30.70 07/15$29.95–$45.60$29.95--
$490.00Jan 15$33.50$37.20$35.35$37.30 07/23$35.35–$52.30$35.35--
$490.00Feb 19$40.00$44.20$42.10$47.00 07/07$42.10–$58.90$42.10--
$490.00May 21$50.50$54.00$52.25$70.00 07/06$52.25–$70.25$52.25--
$490.00Nov 19$68.50$73.00$70.75$86.00 07/06$70.75–$87.50$70.75--
$420.00Aug 21$46.00$49.60$47.80$48.49 07/22$47.80–$72.00$47.80--
$420.00Sep 18$51.00$55.50$53.25$54.83 07/17$53.00–$63.25$53.25--
$420.00Oct 16$55.50$59.40$57.45$80.70 06/29$57.45–$79.45$57.45--
$420.00Nov 20$64.00$67.40$65.70$65.95 07/15$65.70–$86.00$65.70--
$420.00May 21$85.00$89.00$87.00$89.10 07/15$87.00–$106.50$87.00--
$500.00Aug 21$7.00$11.30$9.15$11.90 07/22$9.10–$22.60$9.15138
$500.00Sep 18$12.10$15.00$13.55$16.60 07/22$13.55–$18.60$13.555
$500.00Oct 16$16.30$20.40$18.35$21.71 07/21$18.35–$33.40$18.35--
$500.00Nov 20$24.90$28.50$26.70$28.80 07/13$26.70–$41.45$26.7030
$500.00Jan 15$29.70$33.40$31.55$40.00 07/14$31.55–$48.15$31.55--
$500.00Feb 19$36.10$40.40$38.25$45.00 06/12$38.25–$54.25$38.25--
$500.00Aug 20$55.50$60.00$57.75$61.50 07/08$57.75–$74.50$57.75--
$500.00Nov 19$64.50$68.50$66.50$76.76 06/18$66.50–$83.50$66.50--
$500.00Jan 21$68.50$73.50$71.00$92.12 07/01$71.00–$88.75$71.00--
$410.00Aug 21$53.50$57.30$55.40$63.55 07/13$55.40–$80.45$55.40--
$410.00Oct 16$63.00$66.40$64.70$89.92 07/01$64.70–$87.00$64.70--
$410.00Nov 20$70.50$74.20$72.35$78.60 07/22$72.30–$93.65$72.3541
$410.00Feb 19$81.30$85.10$83.20$80.20 06/09$83.20–$103.45$81.30--
$410.00May 21$91.00$95.00$93.00$98.26 07/16$93.00–$112.75$93.00--
$510.00Aug 21$5.00$8.70$6.85$7.38 07/23$6.75–$18.65$6.85--
$510.00Sep 18$8.80$12.80$10.80$12.45 07/22$10.80–$15.35$10.80--
$510.00Oct 16$13.30$17.50$15.40$21.40 07/02$15.40–$29.40$15.40--
$510.00Nov 20$21.70$24.70$23.20$26.10 07/21$23.20–$36.95$23.20475
$510.00Jan 15$26.00$29.90$27.95$30.05 07/23$27.95–$44.10$27.95--
$510.00Feb 19$32.60$37.00$34.80$39.42 07/07$34.80–$50.50$34.80--
$510.00May 21$43.00$46.50$44.75$57.00 06/25$44.75–$61.25$44.75--
$400.00Aug 21$62.00$65.80$63.90$71.83 07/22$63.90–$89.35$63.90--
$400.00Oct 16$70.40$73.80$72.10$77.46 06/24$72.10–$94.90$72.10--
$400.00Nov 20$77.50$80.50$79.00$105.60 07/01$79.00–$101.05$79.00--
$400.00Jan 15$82.10$86.10$84.10$84.00 07/17$84.10–$106.00$84.00--
$400.00Feb 19$87.80$91.40$89.60$86.30 06/09$89.60–$110.55$87.80--
$520.00Aug 21$3.00$7.20$5.10$6.80 07/21$4.85–$14.90$5.1073
$520.00Sep 18$7.60$9.60$8.60$11.30 07/21$8.60–$12.55$8.601
$520.00Oct 16$10.60$15.00$12.80$19.60 07/02$12.80–$25.85$12.80--
$520.00Nov 20$18.30$21.50$19.90$23.53 07/22$19.90–$33.45$19.90--
$520.00Jan 15$23.00$26.80$24.90$29.10 07/21$24.90–$40.20$24.90--
$520.00Feb 19$29.40$33.20$31.30$32.31 07/20$31.30–$46.50$31.30--
$520.00May 21$39.90$43.00$41.45$44.60 07/20$41.45–$56.75$41.45--
$520.00Aug 20$48.50$53.00$50.75$61.00 06/15$50.75–$66.00$50.75--
$390.00Aug 21$70.90$73.60$72.25$78.90 07/21$72.25–$98.15$72.25--
$390.00Feb 19$94.50$98.50$96.50$99.01 07/15$96.35–$117.90$96.50--
$390.00Jan 21$122.50$126.50$124.50$153.10 07/01$124.50–$145.75$124.50--
$530.00Aug 21$2.40$5.70$4.05$4.30 07/23$3.65–$12.65$4.05--
$530.00Sep 18$4.70$7.80$6.25$9.97 07/16$6.25–$10.15$6.25--
$530.00Oct 16$8.40$12.40$10.40$21.80 07/06$10.40–$22.45$10.40--
$530.00Nov 20$15.50$19.70$17.60$23.00 07/14$17.60–$29.80$17.60--
$530.00Jan 15$20.10$24.40$22.25$37.86 07/01$22.25–$36.35$22.25144
$530.00Feb 19$26.80$30.00$28.40$38.45 07/02$28.40–$42.65$28.40--
$540.00Aug 21$1.40$5.00$3.20$3.25 07/23$2.50–$10.05$3.20--
$540.00Oct 16$6.50$10.90$8.70$15.12 07/09$8.70–$19.50$8.70--
$550.00Aug 21$0.65$4.50$2.58--$2.58–$2.58—$0.6541
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$22.70$26.30$24.50$23.90 07/23$17.35–$26.10$23.9054
$460.00Oct 16$30.90$34.80$32.85$33.93 07/17$26.20–$35.25$32.85--
$460.00Nov 20$38.90$42.40$40.65$39.10 07/22$31.95–$41.25$39.10--
$460.00Jan 15$42.50$46.50$44.50$41.50 06/18$35.80–$45.65$42.50--
$460.00Feb 19$47.50$51.40$49.45$49.40 06/23$40.55–$50.75$49.40--
$460.00May 21$56.00$59.00$57.50$54.40 07/14$49.00–$58.75$56.00--
$450.00Aug 21$18.00$21.60$19.80$19.17 07/20$13.90–$21.50$19.17215
$450.00Sep 18$22.20$25.70$23.95$20.70 07/21$19.60–$25.05$22.20--
$450.00Oct 16$25.50$29.70$27.60$26.50 07/09$22.10–$30.40$26.50--
$450.00Nov 20$33.90$38.00$35.95$32.00 07/09$27.90–$36.80$33.90--
$450.00Jan 15$37.50$41.60$39.55$34.40 06/22$31.70–$40.60$37.50--
$450.00Feb 19$43.00$46.60$44.80$45.73 07/08$36.35–$45.90$44.80--
$450.00May 21$51.00$54.30$52.65$48.90 07/09$44.65–$53.65$51.00--
$450.00Aug 20$55.50$60.50$58.00$57.00 07/02$50.50–$59.50$57.00--
$450.00Nov 19$61.50$65.50$63.50$62.00 07/02$55.75–$64.75$62.00--
$450.00Jan 21$64.00$68.00$66.00$63.57 06/24$58.25–$67.00$64.00--
$470.00Aug 21$28.50$31.50$30.00$30.38 07/22$21.35–$31.55$30.00--
$470.00Sep 18$32.30$36.30$34.30$33.50 07/16$28.50–$35.35$33.50--
$470.00Oct 16$36.30$40.10$38.20$38.72 07/17$30.45–$40.65$38.20--
$470.00Nov 20$44.10$48.00$46.05$45.80 07/17$36.10–$46.80$45.80--
$470.00Jan 15$47.50$51.60$49.55$45.50 07/09$40.45–$50.85$47.50--
$470.00Feb 19$53.00$56.60$54.80$52.58 07/13$45.30–$56.10$53.00--
$470.00May 21$60.50$65.00$62.75$62.10 07/13$53.70–$64.20$62.10--
$470.00Aug 20$65.50$70.50$68.00$63.20 06/26$60.00–$69.65$65.50--
$440.00Aug 21$13.50$16.80$15.15$13.90 07/22$10.85–$17.55$13.90--
$440.00Oct 16$21.50$25.80$23.65$20.95 07/21$18.75–$26.15$21.50--
$440.00Nov 20$29.30$33.70$31.50$29.70 07/02$24.00–$32.25$29.70--
$440.00Feb 19$38.20$42.00$40.10$41.40 06/17$32.30–$41.15$40.10--
$440.00Jan 21$58.50$63.00$60.75$59.52 06/24$53.75–$62.00$59.52--
$480.00Aug 21$34.50$37.50$36.00$37.90 07/17$26.25–$37.40$36.00--
$480.00Oct 16$42.30$46.00$44.15$39.50 07/10$35.05–$46.25$42.30--
$480.00Nov 20$49.70$53.50$51.60$47.00 07/14$41.05–$52.60$49.706
$480.00Jan 15$52.50$57.20$54.85$55.60 07/23$45.30–$56.55$54.85--
$480.00Feb 19$58.00$62.20$60.10$61.10 06/17$50.25–$61.90$60.10--
$480.00May 21$66.00$70.50$68.25$67.80 07/13$58.50–$69.70$67.80--
$480.00Aug 20$71.00$76.00$73.50$67.80 06/26$65.00–$75.00$71.00--
$430.00Aug 21$9.50$13.10$11.30$12.50 07/20$8.15–$13.85$11.30--
$430.00Oct 16$17.50$22.00$19.75$20.00 07/16$14.65–$22.20$19.75--
$430.00Nov 20$25.50$29.40$27.45$19.55 07/01$20.80–$28.25$25.50--
$430.00Nov 19$52.00$56.00$54.00$50.04 06/18$47.25–$55.25$52.00--
$490.00Aug 21$41.50$44.30$42.90$44.70 07/17$31.25–$43.75$42.90--
$490.00Oct 16$48.60$52.50$50.55$45.00 07/10$40.35–$51.85$48.60--
$490.00Nov 20$55.80$59.50$57.65$49.10 06/29$46.20–$58.65$55.80--
$490.00Jan 15$59.00$63.10$61.05$61.37 07/22$50.50–$62.45$61.05--
$490.00Aug 20$76.50$81.50$79.00$72.60 06/26$70.00–$81.00$76.50--
$420.00Aug 21$6.50$10.90$8.70$10.00 07/21$6.15–$10.85$8.70--
$420.00Oct 16$14.50$17.90$16.20$19.00 06/23$12.20–$18.70$16.20--
$420.00Nov 20$21.60$25.40$23.50$17.90 07/06$17.85–$24.15$21.6015
$420.00Jan 15$25.00$29.10$27.05$29.80 06/17$21.35–$27.60$27.05--
$420.00Nov 19$47.50$52.00$49.75$49.15 07/20$43.50–$51.00$49.154
$500.00Aug 21$49.00$52.30$50.65$45.90 06/18$36.90–$50.85$49.00--
$500.00Oct 16$54.60$59.00$56.80$51.00 07/02$45.70–$58.40$54.60--
$500.00Aug 20$82.50$87.50$85.00$78.00 06/26$75.50–$86.75$82.50--
$500.00Nov 19$88.00$92.50$90.25$76.50 07/01$80.00–$91.75$88.00--
$410.00Aug 21$4.40$8.30$6.35$6.24 07/22$4.70–$8.85$6.241.4K
$410.00Sep 18$8.00$11.70$9.85$10.50 07/23$8.25–$10.90$9.85--
$410.00Oct 16$11.50$15.30$13.40$12.30 06/25$10.20–$14.90$12.30--
$410.00Nov 20$18.00$22.20$20.10$18.06 07/13$15.30–$20.70$18.06--
$410.00Jan 21$45.00$50.00$47.50$47.48 07/15$42.00–$48.75$47.48--
$510.00Oct 16$62.00$66.00$64.00$62.00 07/02$50.75–$65.35$62.00--
$400.00Aug 21$2.55$6.80$4.68$5.68 07/23$3.55–$6.20$4.68--
$400.00Sep 18$6.00$9.90$7.95$8.41 07/23$6.50–$9.00$7.95--
$400.00Oct 16$9.00$12.90$10.95$10.00 07/22$8.25–$12.10$10.00--
$400.00Nov 20$15.10$19.20$17.15$18.42 06/24$13.20–$17.75$17.15--
$400.00Jan 15$18.60$22.00$20.30$20.00 07/08$16.00–$21.00$20.00--
$400.00Aug 20$33.50$38.50$36.00$34.00 06/26$31.00–$37.50$34.00--
$400.00Nov 19$39.00$44.00$41.50$36.46 07/06$36.25–$42.75$39.00--
$400.00Jan 21$41.00$46.00$43.50$41.88 06/16$38.25–$44.75$41.88--
$390.00Aug 21$1.80$4.60$3.20$3.60 07/20$2.75–$5.65$3.20--
$390.00Sep 18$4.00$7.20$5.60$6.50 07/23$4.80–$7.10$5.60--
$390.00Oct 16$6.50$11.10$8.80$8.05 07/22$6.35–$9.70$8.05--
$390.00Nov 20$12.50$16.90$14.70$16.12 06/24$11.10–$15.00$14.70--
$390.00Jan 15$15.10$19.50$17.30$19.90 06/02$13.65–$17.95$17.30--
$390.00Feb 19$19.50$23.70$21.60$16.70 06/30$16.85–$21.65$19.50--
$380.00Aug 21$0.60$4.70$2.65$3.44 07/20$1.55–$4.15$2.65--
$380.00Oct 16$5.00$9.20$7.10$6.90 07/16$5.20–$7.75$6.90--
$380.00Nov 20$10.00$14.60$12.30$10.59 06/22$9.15–$12.70$10.59--
$380.00Jan 15$12.50$17.00$14.75$11.00 07/01$11.50–$15.25$12.50--
$380.00Feb 19$17.00$20.40$18.70$13.70 07/01$14.30–$18.90$17.00--
$380.00May 21$23.00$27.50$25.25$22.00 06/18$20.25–$25.40$23.00--
$380.00Nov 19$32.00$36.50$34.25$35.50 06/02$29.75–$35.50$34.25--
$540.00Oct 16$85.70$89.40$87.55$66.70 07/01$71.20–$88.80$85.70--
$370.00Aug 21$0.95$4.20$2.58$3.88 07/23$1.38–$2.95$2.58--
$370.00Sep 18$1.50$5.90$3.70$3.50 07/22$2.80–$4.35$3.50--
$370.00Oct 16$4.40$7.60$6.00$10.65 06/11$4.15–$6.35$6.00--
$370.00Nov 20$8.00$12.60$10.30$14.90 06/05$8.05–$11.00$10.30--
$360.00Aug 21$0.00$4.80$2.40$1.55 07/15$1.35–$2.40$1.55--
$360.00Oct 16$3.60$6.60$5.10$6.60 06/15$3.33–$5.40$5.10--
$360.00Nov 20$6.50$10.90$8.70$8.26 07/20$6.30–$9.40$8.26--
$360.00May 21$17.50$21.60$19.55$21.00 06/02$15.25–$20.00$19.55--
$360.00Jan 21$27.50$32.00$29.75$26.85 06/25$26.00–$30.75$27.50--
$560.00Jan 15$109.80$113.00$111.40$107.90 07/13$95.45–$112.75$109.80--
$350.00Aug 21$0.00$3.80$1.90$1.55 07/17$0.73–$2.45$1.55--
$350.00Oct 16$1.70$5.70$3.70$3.40 06/25$3.20–$4.15$3.40--
$350.00Nov 20$5.00$9.50$7.25$7.30 06/24$5.40–$7.60$7.25--
$350.00Jan 15$6.60$10.90$8.75$8.30 07/10$7.05–$9.25$8.30--
$350.00May 21$15.00$19.50$17.25$22.00 06/10$13.25–$17.30$17.25--
$350.00Aug 20$17.50$22.50$20.00$23.10 06/02$17.00–$20.50$20.00--
$580.00Aug 21$120.70$123.70$122.20$129.00 06/11$98.90–$122.45$122.20--
$580.00Feb 19$129.10$133.20$131.15$110.80 07/01$114.40–$132.15$129.10--

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 188
Total Puts 62
Put/Call Ratio 0.33
Net Difference 126

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 597
Total Puts 3,256
Average Put/Call Ratio 1.23
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