Tour v477
ROK
ROCKWELL AUTOMATION
$480.08 +1.93%
$480.00 (-0.02%)🌙
as of 07/31 07:05 PM
(7/30 19:27) ◀
|
Friday, July 31, 2026 (7:05pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 19:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 546
Calls: 405 (74%)
Puts: 141 (26%)
Prior (07/30) 194
Calls: 81 (42%)
Puts: 113 (58%)
Current vs Prior +181.44%
Calls: +400.00% (Calls)
Puts: +24.78% (Puts)
Prior 7-Day Total 4,054
Calls: 709 (17%)
Puts: 3,345 (83%)
Prior 7-Day Average 675
Calls: 101 (17%)
Puts: 477 (83%)
Current vs Prior 7-Day Avg -19.19%
Calls: +299.86%
Puts: -70.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.43M
Calls: $1.25M (88%)
Puts: $178.1K (12%)
Prior (07/30) $393.4K
Calls: $256.9K (65%)
Puts: $136.5K (35%)
Current vs Prior +263.11%
Calls: +386.68%
Puts: +30.49%
Prior 7-Day Total $3.42M
Calls: $2.20M (64%)
Puts: $1.22M (36%)
Prior 7-Day Average $570.0K
Calls: $314.1K (64%)
Puts: $174.5K (36%)
Current vs Prior 7-Day Avg +150.63%
Calls: +298.14%
Puts: +2.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.35
Prior (07/30) 1.40
Current vs Prior -75.04%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -73.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 4,779
Calls: 4,409 (92%)
Puts: 370 (8%)
Prior (07/30) 7,324
Calls: 2,512 (34%)
Puts: 4,812 (66%)
Current vs Prior -34.75%
Prior 7-Day Total 21,570
Calls: 12,384 (57%)
Puts: 9,186 (43%)
Prior 7-Day Average 3,081
Calls: 1,769 (57%)
Puts: 1,312 (43%)
Current vs Prior 7-Day Avg +55.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.86% | 13.01%
Prior 11.24% | 13.42%
Current vs Prior -3.37% | -3.05%
Prior 7-Day Avg 11.60% | 13.83%
Current vs 7-Day Avg -6.38% | -5.94%
Prior 7-Day Eod 11.24% | 13.42%
Current vs 7-Day Eod -3.37% | -3.05%
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 88% of dollar volume in calls ($1.25M) vs puts ($178.1K). Massive premium surge with dollar volume up 263% vs prior. Dollar volume significantly above 7-day average (151% higher). Unusually high activity with volume up 181% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.5%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2155.0058.50$56.756.2%80.84163
$450.00Aug 2139.9043.20$41.557.9%10.73--
$440.00Aug 2146.8050.90$48.858.4%80.78286
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 0.72, highest 0.84)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2155.0058.50$56.756.2%80.84163
$440.00Aug 2146.8050.90$48.858.4%80.78286
$450.00Aug 2139.9043.20$41.557.9%10.73--
$480.00Aug 2122.8025.40$24.1010.8%10.53210
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 286, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2110.8012.40$11.6013.8%810.3385
$520.00Aug 217.809.70$8.7521.7%220.2788
$550.00Aug 212.005.90$3.9598.7%190.1441
$540.00Aug 213.905.60$4.7535.8%90.17126
$430.00Aug 2155.0058.50$56.756.2%80.84163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2112.1014.80$13.4520.1%570.3454
$440.00Aug 216.508.70$7.6028.9%560.2242
$450.00Aug 219.5011.20$10.3516.4%100.27--
$420.00Aug 213.506.30$4.9057.1%30.1479
$430.00Aug 214.106.60$5.3546.7%20.17--

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 74.00, avg 10.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Aug 21$0.80$9.20$0.8011.50$540.80
$550.00$560.00Aug 21$1.12$8.88$1.127.93$551.12
$530.00$540.00Aug 21$1.85$8.15$1.854.41$531.85
$520.00$530.00Aug 21$2.15$7.85$2.153.65$522.15
$510.00$520.00Aug 21$2.85$7.15$2.852.51$512.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$370.00Aug 21$0.40$29.60$0.4074.00$399.60
$430.00$420.00Aug 21$0.45$9.55$0.4521.22$429.55
$420.00$400.00Aug 21$2.50$17.50$2.507.00$417.50
$440.00$430.00Aug 21$2.25$7.75$2.253.44$437.75
$450.00$440.00Aug 21$2.75$7.25$2.752.64$447.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.76, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 21$7.90$7.90$2.103.76$437.90
$440.00$450.00Aug 21$7.30$7.30$2.702.70$447.30
$450.00$480.00Aug 21$17.45$17.45$12.551.39$467.45
$480.00$490.00Aug 21$5.40$5.40$4.601.17$485.40
$490.00$510.00Aug 21$7.10$7.10$12.900.55$497.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$3.10$3.10$6.900.45$456.90
$450.00$440.00Aug 21$2.75$2.75$7.250.38$447.25
$440.00$430.00Aug 21$2.25$2.25$7.750.29$437.75
$420.00$400.00Aug 21$2.50$2.50$17.500.14$417.50
$430.00$420.00Aug 21$0.45$0.45$9.550.05$429.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.81% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$41.55$10.35$51.90$398.10$501.9010.81%
$440.00Aug 21$48.85$7.60$56.45$383.55$496.4511.76%
$430.00Aug 21$56.75$5.35$62.10$367.90$492.1012.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.01% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$420.00Aug 21$4.75$4.90$9.65$410.35$549.65
$540.00$430.00Aug 21$4.75$5.35$10.10$419.90$550.10
$530.00$420.00Aug 21$6.60$4.90$11.50$408.50$541.50
$530.00$430.00Aug 21$6.60$5.35$11.95$418.05$541.95
$540.00$440.00Aug 21$4.75$7.60$12.35$427.65$552.35
$520.00$420.00Aug 21$8.75$4.90$13.65$406.35$533.65
$520.00$430.00Aug 21$8.75$5.35$14.10$415.90$534.10
$530.00$440.00Aug 21$6.60$7.60$14.20$425.80$544.20
$540.00$450.00Aug 21$4.75$10.35$15.10$434.90$555.10
$520.00$440.00Aug 21$8.75$7.60$16.35$423.65$536.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 5.67, avg credit $6.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460480/490Aug 21$8.50$1.505.67$451.50$488.50
440/450480/490Aug 21$8.15$1.854.41$441.85$488.15
420/430440/450Aug 21$7.75$2.253.44$422.25$447.75
430/440480/490Aug 21$7.65$2.353.26$432.35$487.65
400/420450/480Aug 21$19.95$10.051.99$400.05$469.95
430/440450/480Aug 21$19.70$10.301.91$420.30$469.70
420/430450/480Aug 21$17.90$12.101.48$412.10$467.90
370/400450/480Aug 21$17.85$12.151.47$382.15$467.85
450/460510/520Aug 21$5.95$4.051.47$454.05$515.95
420/430480/490Aug 21$5.85$4.151.41$424.15$485.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.30$9.7032.33
$430.00$440.00$450.00Aug 21$0.60$9.4015.67
$510.00$520.00$530.00Aug 21$0.70$9.3013.29
$530.00$540.00$550.00Aug 21$1.05$8.958.52
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.35$9.6527.57
$430.00$440.00$450.00Aug 21$0.50$9.5019.00
$420.00$430.00$440.00Aug 21$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Aug 21-$6.65$23.35
$490.00$510.001:2Aug 21-$4.50$15.50
$550.00$560.001:2Aug 21-$1.71$8.29
$530.00$540.001:2Aug 21-$2.90$7.10
$540.00$550.001:2Aug 21-$3.15$6.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 21-$1.60$28.40
$440.00$430.001:2Aug 21-$3.10$6.90
$430.00$420.001:2Aug 21-$4.45$5.55
$450.00$440.001:2Aug 21-$4.85$5.15
$460.00$450.001:2Aug 21-$7.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.67%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$17.600.462.1%3.67%5.73%41.4K
$510.00Aug 21$10.800.336.2%2.25%8.48%8185
$520.00Aug 21$7.800.278.3%1.62%9.94%2288
$530.00Aug 21$5.800.2210.4%1.21%11.61%130
$540.00Aug 21$3.900.1712.5%0.81%13.29%9126
$550.00Aug 21$2.000.1414.6%0.42%14.98%1941
$560.00Aug 21$1.950.1116.6%0.41%17.05%21.3K

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, 190 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 01-15 call last traded $86.00 on 06/30 (now $72.00/$75.50) — try a limit near $73.75. Also watch the $430.00 08-21 call last traded $41.50 on 07/22 (now $55.00/$58.50) — try a limit near $55.00; the $440.00 08-21 call last traded $37.00 on 07/17 (now $46.80/$50.90) — try a limit near $46.80. Most tradeable put: the $470.00 05-21 put last traded $62.10 on 07/13 (now $50.50/$54.50) — try a limit near $52.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$22.80$25.40$24.10$20.20 07/22$15.05–$31.35$22.80210
$480.00Oct 16$32.60$37.00$34.80$31.10 07/10$25.10–$42.35$32.60--
$480.00Nov 20$42.90$46.50$44.70$34.24 07/23$34.00–$49.70$42.90--
$480.00Jan 15$49.00$52.80$50.90$41.40 07/23$39.30–$56.25$49.00--
$480.00Feb 19$55.70$60.00$57.85$51.23 07/07$46.35–$62.45$55.70--
$480.00May 21$67.00$71.50$69.25$56.90 07/15$57.00–$74.00$67.00--
$480.00Aug 20$76.00$81.00$78.50$69.50 06/23$66.25–$83.25$76.00--
$480.00Nov 19$85.50$90.00$87.75$89.41 07/02$74.75–$92.00$87.75--
$480.00Jan 21$89.50$94.50$92.00$97.19 07/01$79.25–$96.75$92.00--
$480.00Sep 18$28.40$31.20$29.80--$29.80–$29.80—$28.401
$490.00Aug 21$17.60$19.80$18.70$12.44 07/23$11.70–$26.55$17.601.4K
$490.00Oct 16$29.20$32.00$30.60$25.40 07/16$21.55–$37.60$29.20--
$490.00Nov 20$38.10$41.50$39.80$30.70 07/15$29.95–$44.20$38.10--
$490.00Jan 15$44.10$47.80$45.95$37.30 07/23$35.35–$51.50$44.10--
$490.00Feb 19$51.00$55.00$53.00$47.00 07/07$42.10–$57.70$51.00--
$490.00May 21$62.00$66.50$64.25$70.00 07/06$52.25–$69.25$64.25--
$490.00Nov 19$81.00$85.50$83.25$86.00 07/06$70.75–$87.50$83.25--
$470.00Aug 21$27.90$30.90$29.40$21.70 07/23$18.70–$36.80$27.90--
$470.00Oct 16$39.10$42.40$40.75$36.78 07/14$29.40–$47.75$39.10--
$470.00Nov 20$48.90$52.00$50.45$42.15 07/13$38.40–$54.75$48.90--
$470.00Jan 15$54.30$58.00$56.15$46.00 07/08$44.05–$61.35$54.30--
$470.00Feb 19$61.60$65.00$63.30$63.70 06/15$50.50–$67.55$63.30--
$470.00May 21$72.00$76.50$74.25$82.90 07/01$61.00–$78.75$74.25--
$470.00Aug 20$81.00$85.50$83.25$77.00 07/22$70.50–$87.75$81.00--
$470.00Nov 19$89.50$94.50$92.00$101.87 07/01$79.00–$96.75$92.00--
$470.00Jan 21$94.00$99.00$96.50$82.30 06/11$83.25–$101.50$94.00--
$500.00Aug 21$13.90$15.80$14.85$11.90 07/22$9.10–$22.25$13.90--
$500.00Sep 18$19.30$22.20$20.75$16.60 07/22$13.55–$20.75$19.3016
$500.00Oct 16$24.40$27.50$25.95$21.71 07/21$18.35–$33.30$24.4028
$500.00Nov 20$33.60$37.50$35.55$28.80 07/13$26.70–$40.40$33.60--
$500.00Jan 15$39.50$43.20$41.35$40.00 07/14$31.55–$46.90$40.00--
$500.00Feb 19$46.60$50.50$48.55$45.00 06/12$38.25–$53.20$46.60--
$500.00Aug 20$67.00$72.00$69.50$61.50 07/08$57.75–$74.25$67.00--
$500.00Nov 19$76.00$81.00$78.50$76.76 06/18$66.50–$83.00$76.76--
$500.00Jan 21$81.00$85.50$83.25$92.12 07/01$71.00–$87.75$83.25--
$460.00Aug 21$33.00$36.30$34.65$26.95 07/23$23.45–$42.80$33.00--
$460.00Sep 18$38.70$42.70$40.70$28.68 07/23$28.90–$40.70$38.70--
$460.00Oct 16$44.10$48.00$46.05$38.39 07/15$34.15–$53.30$44.10--
$460.00Nov 20$53.90$57.50$55.70$44.75 07/23$43.05–$60.15$53.90--
$460.00Jan 15$59.60$63.50$61.55$56.42 06/12$49.20–$66.70$59.60--
$460.00Feb 19$66.60$70.40$68.50$57.15 07/23$55.40–$73.00$66.60--
$460.00May 21$77.00$81.50$79.25$76.81 06/18$65.50–$83.75$77.00--
$460.00Jan 21$99.00$104.00$101.50$94.52 07/22$87.75–$106.25$99.00--
$510.00Aug 21$10.80$12.40$11.60$7.38 07/23$6.75–$18.30$10.8085
$510.00Sep 18$15.70$18.50$17.10$12.45 07/22$10.80–$17.10$15.70--
$510.00Oct 16$21.00$23.50$22.25$21.40 07/02$15.40–$29.30$21.4016
$510.00Nov 20$30.20$33.00$31.60$26.10 07/21$23.20–$36.25$30.20--
$510.00Jan 15$35.30$39.10$37.20$30.05 07/23$27.95–$42.75$35.30--
$510.00Feb 19$42.60$46.50$44.55$39.42 07/07$34.80–$49.00$42.60--
$510.00May 21$53.80$58.00$55.90$57.00 06/25$44.75–$60.50$55.90--
$450.00Aug 21$39.90$43.20$41.55$35.90 07/15$28.45–$49.35$39.90--
$450.00Oct 16$50.10$54.50$52.30$48.30 07/14$39.55–$59.05$50.10--
$450.00Jan 15$66.40$69.40$67.90$80.98 06/30$53.65–$72.40$67.90--
$450.00Feb 19$72.20$76.00$74.10$62.10 07/23$60.25–$78.80$72.20--
$450.00May 21$82.00$87.00$84.50$75.96 07/16$70.50–$88.75$82.00--
$450.00Jan 21$104.50$109.00$106.75$93.50 07/23$92.50–$111.25$104.50--
$520.00Aug 21$7.80$9.70$8.75$6.80 07/21$4.85–$14.90$7.8088
$520.00Sep 18$12.60$15.50$14.05$11.30 07/21$8.60–$14.05$12.603
$520.00Oct 16$17.50$20.00$18.75$19.60 07/02$12.80–$25.65$18.7511
$520.00Nov 20$26.70$29.50$28.10$23.53 07/22$19.90–$32.50$26.70--
$520.00Jan 15$31.50$35.20$33.35$29.10 07/21$24.90–$38.80$31.50--
$520.00Feb 19$38.60$42.50$40.55$32.31 07/20$31.30–$45.25$38.60--
$520.00May 21$49.50$54.00$51.75$44.60 07/20$41.45–$56.75$49.50--
$520.00Aug 20$59.00$63.50$61.25$61.00 06/15$50.75–$65.75$61.00--
$440.00Aug 21$46.80$50.90$48.85$37.00 07/17$34.15–$56.40$46.80286
$440.00Oct 16$56.70$61.00$58.85$73.25 07/01$45.05–$65.45$58.85--
$440.00Nov 20$65.50$69.50$67.50$63.00 07/14$53.70–$72.20$65.50--
$440.00Jan 15$72.00$75.50$73.75$86.00 06/30$59.30–$78.40$73.7535
$440.00Aug 20$96.00$101.00$98.50$89.21 07/08$84.75–$103.25$96.00--
$440.00Jan 21$109.50$114.50$112.00$116.05 06/29$97.25–$116.50$112.00--
$530.00Aug 21$5.80$7.40$6.60$4.30 07/23$3.65–$11.95$5.8030
$530.00Sep 18$10.10$12.50$11.30$9.97 07/16$6.25–$11.30$10.101
$530.00Oct 16$14.50$17.00$15.75$21.80 07/06$10.40–$22.30$15.7520
$530.00Nov 20$22.50$26.00$24.25$23.00 07/14$17.60–$29.55$23.0019
$530.00Jan 15$27.90$31.50$29.70$37.86 07/01$22.25–$35.25$29.70--
$530.00Feb 19$35.00$38.70$36.85$38.45 07/02$28.40–$41.80$36.85--
$530.00May 21$46.50$50.00$48.25--$48.25–$48.25—$46.502
$430.00Aug 21$55.00$58.50$56.75$41.50 07/22$40.75–$64.10$55.00163
$430.00Oct 16$64.30$68.00$66.15$81.63 06/30$51.30–$72.05$66.15--
$430.00Nov 20$72.20$76.20$74.20$61.00 07/17$59.55–$79.10$72.20--
$430.00Aug 20$102.00$106.50$104.25$94.23 07/08$89.75–$108.75$102.00--
$540.00Aug 21$3.90$5.60$4.75$3.25 07/23$2.50–$10.05$3.90126
$540.00Oct 16$11.50$14.50$13.00$15.12 07/09$8.70–$19.35$13.00129
$540.00Sep 18$7.50$10.20$8.85--$8.85–$8.85—$7.501
$540.00Jan 15$24.80$28.30$26.55--$26.55–$26.55—$24.8080
$540.00Jan 21$66.00$69.50$67.75--$67.75–$67.75—$66.007
$420.00Aug 21$63.90$67.00$65.45$48.49 07/22$47.80–$71.95$63.90--
$420.00Sep 18$67.20$71.10$69.15$54.83 07/17$53.00–$69.15$67.20--
$420.00Oct 16$71.60$75.60$73.60$80.70 06/29$57.45–$79.45$73.60--
$420.00Nov 20$79.10$83.10$81.10$65.95 07/15$65.70–$85.90$79.10--
$420.00May 21$99.50$104.50$102.00$89.10 07/15$87.00–$106.50$99.50--
$550.00Aug 21$2.00$5.90$3.95--$3.95–$3.95—$2.0041
$550.00Sep 18$6.40$8.00$7.20--$7.20–$7.20—$6.401
$410.00Aug 21$72.90$75.80$74.35$63.55 07/13$55.40–$80.45$72.90--
$410.00Oct 16$79.50$83.50$81.50$89.92 07/01$64.70–$87.00$81.50--
$410.00Nov 20$86.50$90.30$88.40$78.60 07/22$72.30–$93.05$86.50--
$410.00Feb 19$97.00$101.00$99.00$80.20 06/09$83.20–$103.15$97.00--
$410.00May 21$106.00$111.00$108.50$98.26 07/16$93.00–$112.75$106.00--
$560.00Aug 21$1.95$3.70$2.83--$2.83–$2.83—$1.951.3K
$560.00Sep 18$4.90$6.30$5.60--$5.60–$5.60—$4.902
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$21.00$24.80$22.90$37.90 07/17$22.90–$37.40$22.90--
$480.00Oct 16$29.80$34.00$31.90$39.50 07/10$31.90–$46.25$31.90--
$480.00Nov 20$38.20$41.50$39.85$47.00 07/14$39.85–$52.60$39.859
$480.00Jan 15$42.00$45.90$43.95$55.60 07/23$43.95–$56.55$43.95--
$480.00Feb 19$47.70$51.70$49.70$61.10 06/17$49.70–$61.90$49.70--
$480.00May 21$55.60$59.50$57.55$67.80 07/13$57.55–$69.70$57.55--
$480.00Aug 20$61.50$65.50$63.50$67.80 06/26$63.50–$75.00$63.50--
$490.00Aug 21$26.20$29.90$28.05$44.70 07/17$28.05–$43.75$28.05--
$490.00Oct 16$35.00$39.00$37.00$45.00 07/10$37.00–$51.85$37.00--
$490.00Nov 20$43.40$46.80$45.10$49.10 06/29$45.10–$58.65$45.10--
$490.00Jan 15$47.10$50.90$49.00$61.37 07/22$49.00–$62.45$49.00--
$490.00Aug 20$66.50$71.00$68.75$72.60 06/26$68.75–$81.00$68.75--
$470.00Aug 21$16.50$20.10$18.30$30.38 07/22$18.30–$31.55$18.30--
$470.00Sep 18$20.90$24.00$22.45$33.50 07/16$22.45–$35.35$22.45--
$470.00Oct 16$25.20$29.20$27.20$38.72 07/17$27.20–$40.65$27.20--
$470.00Nov 20$33.50$37.00$35.25$45.80 07/17$35.25–$46.80$35.25103
$470.00Jan 15$37.30$41.00$39.15$45.50 07/09$39.15–$50.85$39.15--
$470.00Feb 19$42.90$46.60$44.75$52.58 07/13$44.75–$56.10$44.75--
$470.00May 21$50.50$54.50$52.50$62.10 07/13$52.50–$64.20$52.502
$470.00Aug 20$56.50$61.00$58.75$63.20 06/26$58.75–$69.65$58.75--
$500.00Aug 21$32.50$35.30$33.90$45.90 06/18$33.90–$50.85$33.90--
$500.00Oct 16$40.60$44.30$42.45$51.00 07/02$42.45–$58.40$42.45--
$500.00Aug 20$72.00$76.00$74.00$78.00 06/26$74.00–$86.75$74.00--
$500.00Nov 19$77.00$82.00$79.50$76.50 07/01$79.50–$91.75$77.00--
$460.00Aug 21$12.10$14.80$13.45$23.90 07/23$13.45–$26.10$13.4554
$460.00Oct 16$20.80$24.60$22.70$33.93 07/17$22.70–$35.25$22.70--
$460.00Nov 20$29.10$32.50$30.80$39.10 07/22$30.80–$41.25$30.80--
$460.00Jan 15$33.00$37.00$35.00$41.50 06/18$35.00–$45.65$35.00--
$460.00Feb 19$38.40$42.40$40.40$49.40 06/23$40.40–$50.75$40.40--
$460.00May 21$46.00$50.00$48.00$54.40 07/14$48.00–$58.75$48.00--
$510.00Oct 16$46.80$50.50$48.65$62.00 07/02$48.65–$65.35$48.65--
$450.00Aug 21$9.50$11.20$10.35$19.17 07/20$10.35–$21.50$10.35--
$450.00Sep 18$13.10$16.90$15.00$20.70 07/21$15.00–$25.05$15.00--
$450.00Oct 16$17.10$21.50$19.30$26.50 07/09$19.30–$30.40$19.30--
$450.00Nov 20$25.00$29.50$27.25$32.00 07/09$27.25–$36.80$27.25--
$450.00Jan 15$29.30$32.20$30.75$34.40 06/22$30.75–$40.60$30.75--
$450.00Feb 19$34.00$38.10$36.05$45.73 07/08$36.05–$45.90$36.05--
$450.00May 21$41.50$46.00$43.75$48.90 07/09$43.75–$53.65$43.75--
$450.00Aug 20$47.00$51.50$49.25$57.00 07/02$49.25–$59.50$49.25--
$450.00Nov 19$52.50$57.00$54.75$62.00 07/02$54.75–$64.75$54.75--
$450.00Jan 21$55.00$59.00$57.00$63.57 06/24$57.00–$67.00$57.00--
$440.00Aug 21$6.50$8.70$7.60$13.90 07/22$7.60–$17.55$7.6042
$440.00Oct 16$14.90$17.40$16.15$20.95 07/21$16.15–$26.15$16.15--
$440.00Nov 20$21.30$25.70$23.50$29.70 07/02$23.50–$32.25$23.50--
$440.00Feb 19$30.20$34.50$32.35$41.40 06/17$32.35–$41.15$32.35--
$440.00Jan 21$50.50$55.00$52.75$59.52 06/24$52.75–$62.00$52.75--
$430.00Aug 21$4.10$6.60$5.35$12.50 07/20$5.35–$13.85$5.35--
$430.00Oct 16$10.70$15.40$13.05$20.00 07/16$13.05–$22.20$13.05--
$430.00Nov 20$18.00$22.50$20.25$19.55 07/01$20.25–$28.25$19.55--
$430.00Nov 19$44.00$48.50$46.25$50.04 06/18$46.25–$55.25$46.25--
$540.00Oct 16$68.00$71.50$69.75$66.70 07/01$69.75–$88.80$68.00--
$420.00Aug 21$3.50$6.30$4.90$10.00 07/21$4.90–$10.85$4.9079
$420.00Oct 16$8.90$12.70$10.80$19.00 06/23$10.80–$18.70$10.80--
$420.00Nov 20$15.10$18.80$16.95$17.90 07/06$16.95–$24.15$16.95--
$420.00Jan 15$18.50$22.00$20.25$29.80 06/17$20.25–$27.60$20.25--
$420.00Nov 19$40.00$44.50$42.25$49.15 07/20$42.25–$51.00$42.25--
$410.00Aug 21$1.80$5.00$3.40$6.24 07/22$3.40–$8.85$3.40--
$410.00Sep 18$5.40$7.20$6.30$10.50 07/23$6.30–$10.90$6.30--
$410.00Oct 16$6.50$10.90$8.70$12.30 06/25$8.70–$14.90$8.70--
$410.00Nov 20$12.30$16.90$14.60$18.06 07/13$14.60–$20.70$14.60--
$410.00Jan 21$38.50$43.00$40.75$47.48 07/15$40.75–$48.75$40.75--
$560.00Jan 15$92.30$96.50$94.40$107.90 07/13$94.40–$112.75$94.40--
$400.00Aug 21$0.60$4.20$2.40$5.68 07/23$2.40–$6.20$2.40--
$400.00Sep 18$3.00$6.60$4.80$8.41 07/23$4.80–$9.00$4.80--
$400.00Oct 16$5.00$9.20$7.10$10.00 07/22$7.10–$12.10$7.10--
$400.00Nov 20$10.00$14.50$12.25$18.42 06/24$12.25–$17.75$12.25--
$400.00Jan 15$13.90$16.80$15.35$20.00 07/08$15.35–$21.00$15.35--
$400.00Aug 20$27.50$32.50$30.00$34.00 06/26$30.00–$37.50$30.00--
$400.00Nov 19$33.00$37.50$35.25$36.46 07/06$35.25–$42.75$35.25--
$400.00Jan 21$35.00$39.50$37.25$41.88 06/16$37.25–$44.75$37.25--
$390.00Aug 21$0.55$3.60$2.08$3.60 07/20$2.08–$5.65$2.08--
$390.00Sep 18$1.95$5.00$3.48$6.50 07/23$3.48–$7.10$3.4815
$390.00Oct 16$3.90$7.70$5.80$8.05 07/22$5.80–$9.70$5.80--
$390.00Nov 20$8.00$12.30$10.15$16.12 06/24$10.15–$15.00$10.15--
$390.00Jan 15$10.70$15.00$12.85$19.90 06/02$12.85–$17.95$12.85--
$390.00Feb 19$14.50$18.60$16.55$16.70 06/30$16.55–$21.65$16.55--
$580.00Aug 21$99.50$103.50$101.50$129.00 06/11$98.95–$122.45$101.50--
$580.00Feb 19$112.00$115.30$113.65$110.80 07/01$113.65–$132.15$112.00--
$380.00Aug 21$0.10$3.40$1.75$3.44 07/20$1.75–$4.15$1.75--
$380.00Oct 16$3.50$5.90$4.70$6.90 07/16$4.70–$7.75$4.70--
$380.00Nov 20$7.70$10.30$9.00$10.59 06/22$9.00–$12.70$9.00--
$380.00Jan 15$8.70$13.00$10.85$11.00 07/01$10.85–$15.25$10.85--
$380.00Feb 19$12.50$16.20$14.35$13.70 07/01$14.35–$18.90$13.70--
$380.00May 21$18.00$22.50$20.25$22.00 06/18$20.25–$25.40$20.25--
$380.00Nov 19$26.50$31.50$29.00$35.50 06/02$29.00–$35.50$29.00--
$370.00Aug 21$0.00$4.00$2.00$3.88 07/23$1.38–$2.95$2.0026
$370.00Sep 18$0.55$3.80$2.17$3.50 07/22$2.17–$4.35$2.17--
$370.00Oct 16$1.95$5.10$3.53$10.65 06/11$3.53–$6.35$3.53--
$370.00Nov 20$5.70$8.60$7.15$14.90 06/05$7.15–$11.00$7.15--
$360.00Aug 21$0.00$3.50$1.75$1.55 07/15$1.35–$2.40$1.55--
$360.00Oct 16$1.20$4.30$2.75$6.60 06/15$2.75–$5.40$2.75--
$360.00Nov 20$4.20$7.30$5.75$8.26 07/20$5.75–$9.40$5.75--
$360.00May 21$13.50$18.00$15.75$21.00 06/02$15.55–$20.00$15.75--
$360.00Jan 21$23.00$27.50$25.25$26.85 06/25$25.25–$30.75$25.25--
$350.00Aug 21$0.00$1.80$0.90$1.55 07/17$0.73–$2.45$0.90--
$350.00Oct 16$1.70$3.80$2.75$3.40 06/25$2.75–$4.15$2.75--
$350.00Nov 20$2.85$5.00$3.93$7.30 06/24$3.93–$7.60$3.93--
$350.00Jan 15$4.30$8.30$6.30$8.30 07/10$6.30–$9.25$6.30--
$350.00May 21$11.80$15.70$13.75$22.00 06/10$13.75–$17.30$13.75--
$330.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--40

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 405
Total Puts 141
Put/Call Ratio 0.35
Net Difference 264

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 709
Total Puts 3,345
Average Put/Call Ratio 1.32
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