Tour v473
ROK
ROCKWELL AUTOMATION
$471.01 +2.53%
$473.94 (+0.62%)🌙
as of 07/30 07:27 PM
(7/29 19:06) ◀
|
Thursday, July 30, 2026 (7:27pm)
January 2026
|
▶ (7/31 19:05)
◀ 7/30 19:27 ▶

Option Volume

Detail
ℹ
Current (07/30) 194
Calls: 81 (42%)
Puts: 113 (58%)
Prior (07/29) 250
Calls: 188 (75%)
Puts: 62 (25%)
Current vs Prior -22.40%
Calls: -56.91% (Calls)
Puts: +82.26% (Puts)
Prior 7-Day Total 3,982
Calls: 703 (18%)
Puts: 3,279 (82%)
Prior 7-Day Average 663
Calls: 100 (18%)
Puts: 468 (82%)
Current vs Prior 7-Day Avg -70.77%
Calls: -19.35%
Puts: -75.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $393.4K
Calls: $256.9K (65%)
Puts: $136.5K (35%)
Prior (07/29) $627.9K
Calls: $537.7K (86%)
Puts: $90.2K (14%)
Current vs Prior -37.34%
Calls: -52.22%
Puts: +51.38%
Prior 7-Day Total $3.20M
Calls: $2.09M (65%)
Puts: $1.11M (35%)
Prior 7-Day Average $534.1K
Calls: $298.6K (65%)
Puts: $159.2K (35%)
Current vs Prior 7-Day Avg -26.34%
Calls: -13.95%
Puts: -14.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.40
Prior (07/29) 0.33
Current vs Prior +323.02%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg +15.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 7,324
Calls: 2,512 (34%)
Puts: 4,812 (66%)
Prior (07/29) 4,840
Calls: 3,154 (65%)
Puts: 1,686 (35%)
Current vs Prior +51.32%
Prior 7-Day Total 17,151
Calls: 12,543 (73%)
Puts: 4,608 (27%)
Prior 7-Day Average 2,450
Calls: 1,791 (73%)
Puts: 658 (27%)
Current vs Prior 7-Day Avg +198.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.24% | 13.42%
Prior 11.53% | 13.72%
Current vs Prior -2.47% | -2.24%
Prior 7-Day Avg 11.71% | 13.93%
Current vs 7-Day Avg -4.01% | -3.67%
Prior 7-Day Eod 11.53% | 13.72%
Current vs 7-Day Eod -2.47% | -2.24%
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

Moderately bullish flow with 65% call dollar volume ($256.9K). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 323% - increased hedging/bearish positioning. Put-heavy open interest (4,812 puts vs 2,512 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.3%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2148.5051.80$50.156.6%10.77163
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2139.5042.80$41.158.0%10.66--

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 0.62, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2148.5051.80$50.156.6%10.77163
$470.00Aug 2123.0026.20$24.6013.0%30.53391
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2139.5042.80$41.158.0%10.66--
$480.00Aug 2126.5030.20$28.3513.1%80.53142

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 68, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 216.109.70$7.9045.6%270.2472
$490.00Aug 2114.5017.00$15.7515.9%40.401.4K
$470.00Aug 2123.0026.20$24.6013.0%30.53391
$480.00Aug 2118.5022.20$20.3518.2%20.47210
$500.00Aug 2111.0014.40$12.7026.8%20.34136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2121.5024.80$23.1514.3%80.4752
$480.00Aug 2126.5030.20$28.3513.1%80.53142
$380.00Aug 210.903.50$2.20118.2%30.073.0K
$410.00Aug 212.306.50$4.4095.5%30.131.4K
$430.00Aug 216.6010.40$8.5044.7%30.23145

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 12.64, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$2.25$7.75$2.253.44$522.25
$500.00$520.00Aug 21$4.80$15.20$4.803.17$504.80
$490.00$500.00Aug 21$3.05$6.95$3.052.28$493.05
$470.00$480.00Aug 21$4.25$5.75$4.251.35$474.25
$480.00$490.00Aug 21$4.60$5.40$4.601.17$484.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$380.00Aug 21$2.20$27.80$2.2012.64$407.80
$430.00$410.00Aug 21$4.10$15.90$4.103.88$425.90
$440.00$430.00Aug 21$2.55$7.45$2.552.92$437.45
$470.00$440.00Aug 21$12.10$17.90$12.101.48$457.90
$480.00$470.00Aug 21$5.20$4.80$5.200.92$474.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.78, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$470.00Aug 21$25.55$25.55$14.451.77$455.55
$480.00$490.00Aug 21$4.60$4.60$5.400.85$484.60
$470.00$480.00Aug 21$4.25$4.25$5.750.74$474.25
$490.00$500.00Aug 21$3.05$3.05$6.950.44$493.05
$500.00$520.00Aug 21$4.80$4.80$15.200.32$504.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$480.00Aug 21$12.80$12.80$7.201.78$487.20
$480.00$470.00Aug 21$5.20$5.20$4.801.08$474.80
$470.00$440.00Aug 21$12.10$12.10$17.900.68$457.90
$440.00$430.00Aug 21$2.55$2.55$7.450.34$437.45
$430.00$410.00Aug 21$4.10$4.10$15.900.26$425.90

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. 4 found (cheapest 10.14% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$24.60$23.15$47.75$422.25$517.7510.14%
$480.00Aug 21$20.35$28.35$48.70$431.30$528.7010.34%
$500.00Aug 21$12.70$41.15$53.85$446.15$553.8511.43%
$430.00Aug 21$50.15$8.50$58.65$371.35$488.6512.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.67% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$380.00Aug 21$5.65$2.20$7.85$372.15$537.85
$530.00$410.00Aug 21$5.65$4.40$10.05$399.95$540.05
$520.00$380.00Aug 21$7.90$2.20$10.10$369.90$530.10
$520.00$410.00Aug 21$7.90$4.40$12.30$397.70$532.30
$530.00$430.00Aug 21$5.65$8.50$14.15$415.85$544.15
$500.00$380.00Aug 21$12.70$2.20$14.90$365.10$514.90
$520.00$430.00Aug 21$7.90$8.50$16.40$413.60$536.40
$530.00$440.00Aug 21$5.65$11.05$16.70$423.30$546.70
$500.00$410.00Aug 21$12.70$4.40$17.10$392.90$517.10
$490.00$380.00Aug 21$15.75$2.20$17.95$362.05$507.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.71, avg credit $9.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Aug 21$8.25$1.754.71$471.75$498.25
480/500520/530Aug 21$15.05$4.953.04$484.95$535.05
470/480520/530Aug 21$7.45$2.552.92$472.55$527.45
430/440480/490Aug 21$7.15$2.852.51$432.85$487.15
380/410430/470Aug 21$27.75$12.252.27$382.25$457.75
430/440470/480Aug 21$6.80$3.202.13$433.20$476.80
440/470500/520Aug 21$16.90$13.101.29$453.10$516.90
430/440490/500Aug 21$5.60$4.401.27$434.40$495.60
440/470480/490Aug 21$16.70$13.301.26$453.30$496.70
440/470490/500Aug 21$15.15$14.851.02$454.85$505.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.45, cheapest $1.55)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$1.55$8.455.45
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Aug 21-$3.10$16.90
$520.00$530.001:2Aug 21-$3.40$6.60
$490.00$500.001:2Aug 21-$9.65$0.35
$430.00$470.001:2Aug 21$0.95$39.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Aug 21$0.00$30.00
$430.00$410.001:2Aug 21-$0.30$19.70
$500.00$480.001:2Aug 21-$15.55$4.45
$440.00$430.001:2Aug 21-$5.95$4.05
$470.00$440.001:2Aug 21$1.05$28.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.93%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$18.500.471.9%3.93%5.84%2210
$490.00Aug 21$14.500.404.0%3.08%7.11%41.4K
$500.00Aug 21$11.000.346.2%2.34%8.49%2136
$520.00Aug 21$6.100.2410.4%1.30%11.70%2772
$530.00Aug 21$4.000.1912.5%0.85%13.37%229

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, 198 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 $430.00 08-21 call last traded $41.50 on 07/22 (now $48.50/$51.80) — try a limit near $48.50. Also watch the $470.00 10-16 call last traded $36.78 on 07/14 (now $33.90/$36.90) — try a limit near $35.40; the $470.00 08-21 call last traded $21.70 on 07/23 (now $23.00/$26.20) — try a limit near $23.00. Most tradeable put: the $480.00 11-20 put last traded $47.00 on 07/14 (now $42.80/$46.90) — try a limit near $44.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$23.00$26.20$24.60$21.70 07/23$18.70–$36.80$23.00391
$470.00Oct 16$33.90$36.90$35.40$36.78 07/14$29.40–$47.75$35.4021
$470.00Nov 20$43.20$46.90$45.05$42.15 07/13$38.40–$54.75$43.20--
$470.00Jan 15$49.30$52.90$51.10$46.00 07/08$44.05–$61.35$49.30--
$470.00Feb 19$55.70$60.00$57.85$63.70 06/15$50.50–$67.55$57.85--
$470.00May 21$66.50$71.00$68.75$82.90 07/01$61.00–$78.75$68.75--
$470.00Aug 20$75.50$80.00$77.75$77.00 07/22$70.50–$87.75$77.00--
$470.00Nov 19$84.50$89.00$86.75$101.87 07/01$79.00–$96.75$86.75--
$470.00Jan 21$88.50$93.50$91.00$82.30 06/11$83.25–$101.50$88.50--
$480.00Aug 21$18.50$22.20$20.35$20.20 07/22$15.05–$31.35$20.20210
$480.00Oct 16$28.90$31.20$30.05$31.10 07/10$25.10–$42.35$30.05--
$480.00Nov 20$38.50$42.10$40.30$34.24 07/23$34.00–$49.70$38.50--
$480.00Jan 15$44.10$48.10$46.10$41.40 07/23$39.30–$56.25$44.10--
$480.00Feb 19$51.20$55.00$53.10$51.23 07/07$46.35–$62.45$51.23--
$480.00May 21$61.50$66.50$64.00$56.90 07/15$57.00–$74.00$61.50--
$480.00Aug 20$71.00$75.50$73.25$69.50 06/23$66.25–$83.25$71.00--
$480.00Nov 19$79.50$84.50$82.00$89.41 07/02$74.75–$92.00$82.00--
$480.00Jan 21$84.00$89.00$86.50$97.19 07/01$79.25–$96.75$86.50--
$460.00Aug 21$28.50$31.30$29.90$26.95 07/23$23.45–$42.80$28.50--
$460.00Sep 18$33.50$37.60$35.55$28.68 07/23$28.90–$36.70$33.50--
$460.00Oct 16$39.50$42.70$41.10$38.39 07/15$34.15–$53.30$39.50--
$460.00Nov 20$48.00$52.10$50.05$44.75 07/23$43.05–$60.15$48.00--
$460.00Jan 15$54.50$58.20$56.35$56.42 06/12$49.20–$66.70$56.35--
$460.00Feb 19$60.70$64.80$62.75$57.15 07/23$55.40–$73.00$60.70--
$460.00May 21$72.00$76.00$74.00$76.81 06/18$65.50–$83.75$74.00--
$460.00Jan 21$93.50$98.00$95.75$94.52 07/22$87.75–$106.25$94.52--
$490.00Aug 21$14.50$17.00$15.75$12.44 07/23$11.70–$26.55$14.501.4K
$490.00Oct 16$23.50$26.80$25.15$25.40 07/16$21.55–$37.60$25.15--
$490.00Nov 20$33.80$37.60$35.70$30.70 07/15$29.95–$44.20$33.80--
$490.00Jan 15$39.80$43.30$41.55$37.30 07/23$35.35–$51.50$39.80--
$490.00Feb 19$46.50$50.80$48.65$47.00 07/07$42.10–$57.70$47.00--
$490.00May 21$58.50$62.00$60.25$70.00 07/06$52.25–$69.25$60.25--
$490.00Nov 19$75.00$80.00$77.50$86.00 07/06$70.75–$87.50$77.50--
$450.00Aug 21$34.60$37.50$36.05$35.90 07/15$28.45–$49.35$35.90--
$450.00Oct 16$45.00$48.20$46.60$48.30 07/14$39.55–$59.05$46.60--
$450.00Jan 15$60.00$63.20$61.60$80.98 06/30$53.65–$72.40$61.60--
$450.00Feb 19$66.00$69.80$67.90$62.10 07/23$60.25–$78.80$66.00--
$450.00May 21$76.50$81.00$78.75$75.96 07/16$70.50–$88.75$76.50--
$450.00Jan 21$99.00$103.00$101.00$93.50 07/23$92.50–$111.25$99.00--
$500.00Aug 21$11.00$14.40$12.70$11.90 07/22$9.10–$22.25$11.90136
$500.00Sep 18$16.50$19.50$18.00$16.60 07/22$13.55–$18.60$16.6014
$500.00Oct 16$19.50$22.70$21.10$21.71 07/21$18.35–$33.30$21.10--
$500.00Nov 20$29.60$33.50$31.55$28.80 07/13$26.70–$40.40$29.60--
$500.00Jan 15$35.50$39.30$37.40$40.00 07/14$31.55–$46.90$37.40--
$500.00Feb 19$42.50$46.50$44.50$45.00 06/12$38.25–$53.20$44.50--
$500.00Aug 20$62.00$67.00$64.50$61.50 07/08$57.75–$74.25$62.00--
$500.00Nov 19$71.00$76.00$73.50$76.76 06/18$66.50–$83.00$73.50--
$500.00Jan 21$75.50$80.50$78.00$92.12 07/01$71.00–$87.75$78.00--
$440.00Aug 21$41.00$44.30$42.65$37.00 07/17$34.15–$56.40$41.00--
$440.00Oct 16$51.50$54.50$53.00$73.25 07/01$45.05–$65.45$53.00--
$440.00Nov 20$59.50$63.60$61.55$63.00 07/14$53.70–$72.20$61.55--
$440.00Jan 15$65.80$69.00$67.40$86.00 06/30$59.30–$78.40$67.40--
$440.00Aug 20$90.50$95.00$92.75$89.21 07/08$84.75–$103.25$90.50--
$440.00Jan 21$103.50$108.00$105.75$116.05 06/29$97.25–$116.50$105.75--
$510.00Aug 21$8.10$11.80$9.95$7.38 07/23$6.75–$18.30$8.10--
$510.00Sep 18$12.60$15.50$14.05$12.45 07/22$10.80–$15.35$12.60--
$510.00Oct 16$16.00$19.20$17.60$21.40 07/02$15.40–$29.30$17.60--
$510.00Nov 20$26.00$29.60$27.80$26.10 07/21$23.20–$36.25$26.10--
$510.00Jan 15$31.70$35.00$33.35$30.05 07/23$27.95–$42.75$31.70--
$510.00Feb 19$38.60$42.50$40.55$39.42 07/07$34.80–$49.00$39.42--
$510.00May 21$49.50$53.50$51.50$57.00 06/25$44.75–$60.50$51.50--
$430.00Aug 21$48.50$51.80$50.15$41.50 07/22$40.75–$64.10$48.50163
$430.00Oct 16$58.00$60.90$59.45$81.63 06/30$51.30–$72.05$59.45--
$430.00Nov 20$66.50$69.60$68.05$61.00 07/17$59.55–$79.10$66.50--
$430.00Aug 20$96.00$100.50$98.25$94.23 07/08$89.75–$108.75$96.00--
$520.00Aug 21$6.10$9.70$7.90$6.80 07/21$4.85–$14.90$6.8072
$520.00Sep 18$9.50$12.90$11.20$11.30 07/21$8.60–$12.55$11.202
$520.00Oct 16$13.00$16.10$14.55$19.60 07/02$12.80–$25.65$14.55--
$520.00Nov 20$22.40$25.70$24.05$23.53 07/22$19.90–$32.50$23.53--
$520.00Jan 15$28.00$32.00$30.00$29.10 07/21$24.90–$38.80$29.10--
$520.00Feb 19$34.90$39.00$36.95$32.31 07/20$31.30–$45.25$34.90--
$520.00May 21$46.40$49.90$48.15$44.60 07/20$41.45–$56.75$46.40--
$520.00Aug 20$54.00$59.00$56.50$61.00 06/15$50.75–$65.75$56.50--
$420.00Aug 21$56.30$59.70$58.00$48.49 07/22$47.80–$71.95$56.30--
$420.00Sep 18$60.60$63.60$62.10$54.83 07/17$53.00–$63.25$60.60--
$420.00Oct 16$65.10$68.30$66.70$80.70 06/29$57.45–$79.45$66.70--
$420.00Nov 20$73.00$76.60$74.80$65.95 07/15$65.70–$85.90$73.00--
$420.00May 21$93.50$98.50$96.00$89.10 07/15$87.00–$106.50$93.50--
$530.00Aug 21$4.00$7.30$5.65$4.30 07/23$3.65–$11.95$4.3029
$530.00Sep 18$7.90$10.80$9.35$9.97 07/16$6.25–$10.15$9.351
$530.00Oct 16$10.50$13.40$11.95$21.80 07/06$10.40–$22.30$11.95--
$530.00Nov 20$19.00$23.00$21.00$23.00 07/14$17.60–$29.55$21.00--
$530.00Jan 15$24.60$28.00$26.30$37.86 07/01$22.25–$35.25$26.30--
$530.00Feb 19$31.30$35.50$33.40$38.45 07/02$28.40–$41.80$33.40--
$410.00Aug 21$64.80$67.90$66.35$63.55 07/13$55.40–$80.45$64.80--
$410.00Oct 16$73.00$76.10$74.55$89.92 07/01$64.70–$87.00$74.55--
$410.00Nov 20$79.50$83.40$81.45$78.60 07/22$72.30–$93.05$79.50--
$410.00Feb 19$90.10$93.80$91.95$80.20 06/09$83.20–$103.15$90.10--
$410.00May 21$99.50$104.50$102.00$98.26 07/16$93.00–$112.75$99.50--
$540.00Aug 21$3.00$6.50$4.75$3.25 07/23$2.50–$10.05$3.25--
$540.00Oct 16$8.00$10.90$9.45$15.12 07/09$8.70–$19.35$9.45--
$400.00Aug 21$73.70$76.80$75.25$71.83 07/22$63.90–$88.90$73.70--
$400.00Oct 16$80.00$83.80$81.90$77.46 06/24$72.10–$94.90$80.00--
$400.00Nov 20$87.00$90.70$88.85$105.60 07/01$79.00–$100.65$88.85--
$400.00Jan 15$91.50$95.70$93.60$84.00 07/17$84.10–$105.55$91.50--
$400.00Feb 19$96.50$100.60$98.55$86.30 06/09$89.60–$110.05$96.50--
$390.00Aug 21$82.80$85.90$84.35$78.90 07/21$72.25–$98.15$82.80--
$390.00Feb 19$103.50$107.60$105.55$99.01 07/15$96.35–$117.30$103.50--
$390.00Jan 21$131.50$136.50$134.00$153.10 07/01$124.50–$145.25$134.00--
$570.00Sep 18$2.20$6.00$4.10--$4.10–$4.10—$2.203
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$21.50$24.80$23.15$30.38 07/22$21.95–$31.55$23.1552
$470.00Sep 18$25.60$29.40$27.50$33.50 07/16$27.50–$35.35$27.50--
$470.00Oct 16$29.50$33.00$31.25$38.72 07/17$31.05–$40.65$31.25--
$470.00Nov 20$37.60$41.80$39.70$45.80 07/17$36.50–$46.80$39.70--
$470.00Jan 15$41.50$45.60$43.55$45.50 07/09$41.00–$50.85$43.55--
$470.00Feb 19$47.00$51.00$49.00$52.58 07/13$45.85–$56.10$49.00--
$470.00May 21$54.50$59.00$56.75$62.10 07/13$53.75–$64.20$56.75--
$470.00Aug 20$60.50$65.00$62.75$63.20 06/26$60.00–$69.65$62.75--
$480.00Aug 21$26.50$30.20$28.35$37.90 07/17$26.40–$37.40$28.35142
$480.00Oct 16$34.50$37.30$35.90$39.50 07/10$35.25–$46.25$35.90--
$480.00Nov 20$42.80$46.90$44.85$47.00 07/14$41.05–$52.60$44.857
$480.00Jan 15$46.60$50.70$48.65$55.60 07/23$45.55–$56.55$48.65--
$480.00Feb 19$52.00$56.20$54.10$61.10 06/17$50.90–$61.90$54.10--
$480.00May 21$59.50$64.00$61.75$67.80 07/13$59.25–$69.70$61.75--
$480.00Aug 20$65.50$70.50$68.00$67.80 06/26$65.00–$75.00$67.80--
$460.00Aug 21$16.50$19.80$18.15$23.90 07/23$17.90–$26.10$18.15--
$460.00Oct 16$24.50$27.50$26.00$33.93 07/17$26.00–$35.25$26.00--
$460.00Nov 20$32.90$37.40$35.15$39.10 07/22$32.10–$41.25$35.15--
$460.00Jan 15$36.50$40.80$38.65$41.50 06/18$36.20–$45.65$38.65--
$460.00Feb 19$42.00$46.00$44.00$49.40 06/23$41.45–$50.75$44.00--
$460.00May 21$49.50$54.00$51.75$54.40 07/14$49.25–$58.75$51.75--
$490.00Aug 21$33.00$35.80$34.40$44.70 07/17$31.85–$43.75$34.40--
$490.00Oct 16$40.00$42.90$41.45$45.00 07/10$41.10–$51.85$41.45--
$490.00Nov 20$48.30$52.30$50.30$49.10 06/29$46.75–$58.65$49.10--
$490.00Jan 15$52.00$56.10$54.05$61.37 07/22$50.50–$62.45$54.05--
$490.00Aug 20$71.00$76.00$73.50$72.60 06/26$70.00–$81.00$72.60--
$450.00Aug 21$12.50$16.20$14.35$19.17 07/20$14.20–$21.50$14.35--
$450.00Sep 18$17.20$20.70$18.95$20.70 07/21$18.95–$25.05$18.95--
$450.00Oct 16$20.50$23.30$21.90$26.50 07/09$21.90–$30.40$21.90--
$450.00Nov 20$28.50$32.90$30.70$32.00 07/09$28.30–$36.80$30.70--
$450.00Jan 15$32.20$36.40$34.30$34.40 06/22$32.10–$40.60$34.30--
$450.00Feb 19$37.50$41.40$39.45$45.73 07/08$37.05–$45.90$39.45--
$450.00May 21$45.00$49.50$47.25$48.90 07/09$44.75–$53.65$47.25--
$450.00Aug 20$50.50$55.50$53.00$57.00 07/02$50.50–$59.50$53.00--
$450.00Nov 19$56.00$60.50$58.25$62.00 07/02$56.25–$64.75$58.25--
$450.00Jan 21$58.00$63.00$60.50$63.57 06/24$58.50–$67.00$60.50--
$500.00Aug 21$39.50$42.80$41.15$45.90 06/18$37.40–$50.85$41.15--
$500.00Oct 16$46.00$50.10$48.05$51.00 07/02$46.60–$58.40$48.05--
$500.00Aug 20$76.50$81.50$79.00$78.00 06/26$75.50–$86.75$78.00--
$500.00Nov 19$81.50$86.00$83.75$76.50 07/01$80.75–$91.75$81.50--
$440.00Aug 21$9.00$13.10$11.05$13.90 07/22$11.05–$17.55$11.05--
$440.00Oct 16$17.00$20.20$18.60$20.95 07/21$18.60–$26.15$18.60--
$440.00Nov 20$24.50$29.00$26.75$29.70 07/02$24.00–$32.25$26.75--
$440.00Feb 19$33.50$37.20$35.35$41.40 06/17$33.00–$41.15$35.35--
$440.00Jan 21$53.50$58.50$56.00$59.52 06/24$54.25–$62.00$56.00--
$510.00Oct 16$53.00$57.10$55.05$62.00 07/02$51.95–$65.35$55.05--
$430.00Aug 21$6.60$10.40$8.50$12.50 07/20$8.50–$13.85$8.50145
$430.00Oct 16$13.50$17.60$15.55$20.00 07/16$15.20–$22.20$15.55--
$430.00Nov 20$21.00$24.70$22.85$19.55 07/01$21.45–$28.25$21.00--
$430.00Nov 19$47.00$51.00$49.00$50.04 06/18$47.75–$55.25$49.00--
$430.00Sep 18$10.50$14.10$12.30--$12.30–$12.30—$10.501
$420.00Aug 21$4.00$8.40$6.20$10.00 07/21$6.20–$10.85$6.20--
$420.00Oct 16$10.50$14.80$12.65$19.00 06/23$12.60–$18.70$12.65--
$420.00Nov 20$17.70$21.90$19.80$17.90 07/06$18.25–$24.15$17.9014
$420.00Jan 15$21.00$25.20$23.10$29.80 06/17$21.45–$27.60$23.10--
$420.00Nov 19$43.10$47.50$45.30$49.15 07/20$43.75–$51.00$45.305
$410.00Aug 21$2.30$6.50$4.40$6.24 07/22$4.40–$8.85$4.401.4K
$410.00Sep 18$5.80$9.40$7.60$10.50 07/23$7.60–$10.90$7.60--
$410.00Oct 16$8.50$12.50$10.50$12.30 06/25$10.20–$14.90$10.50--
$410.00Nov 20$15.20$19.20$17.20$18.06 07/13$15.65–$20.70$17.20--
$410.00Jan 21$41.50$46.00$43.75$47.48 07/15$42.25–$48.75$43.75--
$540.00Oct 16$75.00$79.40$77.20$66.70 07/01$72.00–$88.80$75.00--
$400.00Aug 21$1.30$5.30$3.30$5.68 07/23$3.30–$6.20$3.30--
$400.00Sep 18$4.10$8.00$6.05$8.41 07/23$6.05–$9.00$6.0520
$400.00Oct 16$6.60$10.70$8.65$10.00 07/22$8.45–$12.10$8.65--
$400.00Nov 20$12.20$16.60$14.40$18.42 06/24$13.20–$17.75$14.40--
$400.00Jan 15$15.00$19.50$17.25$20.00 07/08$16.00–$21.00$17.25--
$400.00Aug 20$30.00$35.00$32.50$34.00 06/26$31.00–$37.50$32.50--
$400.00Nov 19$35.50$40.50$38.00$36.46 07/06$36.50–$42.75$36.46--
$400.00Jan 21$37.50$42.50$40.00$41.88 06/16$38.75–$44.75$40.00--
$390.00Aug 21$0.80$4.50$2.65$3.60 07/20$2.65–$5.65$2.65--
$390.00Sep 18$2.50$6.30$4.40$6.50 07/23$4.40–$7.10$4.40--
$390.00Oct 16$4.50$8.90$6.70$8.05 07/22$6.35–$9.70$6.70--
$390.00Nov 20$10.50$14.00$12.25$16.12 06/24$11.10–$15.00$12.25--
$390.00Jan 15$12.50$16.80$14.65$19.90 06/02$13.65–$17.95$14.65--
$390.00Feb 19$16.50$20.70$18.60$16.70 06/30$17.15–$21.65$16.70--
$560.00Jan 15$99.50$103.30$101.40$107.90 07/13$95.75–$112.75$101.40--
$380.00Aug 21$0.90$3.50$2.20$3.44 07/20$2.20–$4.15$2.203.0K
$380.00Oct 16$3.20$7.40$5.30$6.90 07/16$5.30–$7.75$5.307
$380.00Nov 20$8.30$12.00$10.15$10.59 06/22$9.40–$12.70$10.1512
$380.00Jan 15$10.20$14.50$12.35$11.00 07/01$11.75–$15.25$11.00--
$380.00Feb 19$14.00$17.90$15.95$13.70 07/01$14.70–$18.90$14.00--
$380.00May 21$20.00$24.50$22.25$22.00 06/18$20.50–$25.40$22.00--
$380.00Nov 19$29.00$33.50$31.25$35.50 06/02$30.25–$35.50$31.25--
$370.00Aug 21$0.80$3.00$1.90$3.88 07/23$1.38–$2.95$1.90--
$370.00Sep 18$1.25$4.30$2.78$3.50 07/22$2.78–$4.35$2.78--
$370.00Oct 16$2.70$6.30$4.50$10.65 06/11$4.25–$6.35$4.50--
$370.00Nov 20$6.60$10.20$8.40$14.90 06/05$8.05–$11.00$8.40--
$580.00Aug 21$108.30$112.90$110.60$129.00 06/11$98.95–$122.45$110.60--
$580.00Feb 19$119.50$123.70$121.60$110.80 07/01$114.40–$132.15$119.50--
$360.00Aug 21$0.00$3.70$1.85$1.55 07/15$1.35–$2.40$1.55--
$360.00Oct 16$1.80$5.10$3.45$6.60 06/15$3.33–$5.40$3.458
$360.00Nov 20$5.40$8.70$7.05$8.26 07/20$6.30–$9.40$7.05--
$360.00May 21$15.00$19.50$17.25$21.00 06/02$15.55–$20.00$17.25--
$360.00Jan 21$24.50$29.50$27.00$26.85 06/25$26.25–$30.75$26.85--
$350.00Aug 21$0.00$3.30$1.65$1.55 07/17$0.73–$2.45$1.55--
$350.00Oct 16$1.70$4.70$3.20$3.40 06/25$3.20–$4.15$3.20--
$350.00Nov 20$3.70$7.30$5.50$7.30 06/24$5.40–$7.60$5.50--
$350.00Jan 15$5.20$9.40$7.30$8.30 07/10$7.05–$9.25$7.30--
$350.00May 21$12.50$17.00$14.75$22.00 06/10$13.75–$17.30$14.75--

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 81
Total Puts 113
Put/Call Ratio 1.40
Net Difference -32

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 703
Total Puts 3,279
Average Put/Call Ratio 1.21
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