Tour v490
ROK
ROCKWELL AUTOMATION
$445.23 -7.43%
$444.06 (-0.26%)🌙
as of 08/04 06:10 PM
(8/4 16:01) ◀
|
Tuesday, August 4, 2026 (6:10pm)
January 2026
|
▶ (8/5 19:09)
◀ 8/4 18:10 ▶

Option Volume

Detail
ℹ
Current (08/04) 3,173
Calls: 574 (18%)
Puts: 2,599 (82%)
Prior (08/03) 2,792
Calls: 1,698 (61%)
Puts: 1,094 (39%)
Current vs Prior +13.65%
Calls: -66.20% (Calls)
Puts: +137.57% (Puts)
Prior 7-Day Total 7,158
Calls: 2,638 (37%)
Puts: 4,520 (63%)
Prior 7-Day Average 1,193
Calls: 376 (37%)
Puts: 645 (63%)
Current vs Prior 7-Day Avg +165.97%
Calls: +52.31%
Puts: +302.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.16M
Calls: $1.11M (35%)
Puts: $2.05M (65%)
Prior (08/03) $6.87M
Calls: $5.35M (78%)
Puts: $1.52M (22%)
Current vs Prior -53.93%
Calls: -79.19%
Puts: +35.01%
Prior 7-Day Total $11.15M
Calls: $8.36M (75%)
Puts: $2.79M (25%)
Prior 7-Day Average $1.86M
Calls: $1.19M (75%)
Puts: $399.1K (25%)
Current vs Prior 7-Day Avg +70.18%
Calls: -6.82%
Puts: +413.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 4.53
Prior (08/03) 0.64
Current vs Prior +602.77%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +235.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 17,911
Calls: 9,619 (54%)
Puts: 8,292 (46%)
Prior (08/03) 17,610
Calls: 9,688 (55%)
Puts: 7,922 (45%)
Current vs Prior +1.71%
Prior 7-Day Total 42,316
Calls: 25,009 (59%)
Puts: 17,307 (41%)
Prior 7-Day Average 6,045
Calls: 3,572 (59%)
Puts: 2,472 (41%)
Current vs Prior 7-Day Avg +196.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.08% | 10.43%
Prior 10.56% | 12.98%
Current vs Prior -33.01% | -19.65%
Prior 7-Day Avg 11.27% | 13.51%
Current vs 7-Day Avg -37.20% | -22.80%
Prior 7-Day Eod 10.56% | 12.98%
Current vs 7-Day Eod -33.01% | -19.65%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.59% | 15.65%
Calls: 23.60% | 17.43%
Puts: 15.58% | 13.87%
Prior 7.13% | 8.04%
Calls: 6.26% | 6.35%
Puts: 8.00% | 9.72%
Current vs Prior +174.75% | +94.65%
Prior 7-Day Avg 15.94% | 7.19%
Calls: 14.89% | 6.74%
Puts: 16.99% | 7.65%
Current vs 7-Day Avg +22.89% | +117.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($2.05M). Light premium activity with dollar volume down 54% vs prior. Dollar volume significantly above 7-day average (70% higher). Volume explosion - 166% above 7-day average (3,173 vs avg 1,193).

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8 of results (avg 7.0%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2184.0087.90$85.954.5%10.929
$370.00Aug 2174.0078.00$76.005.3%--0.9243
$380.00Aug 2164.2068.70$66.456.8%--1.0048
$390.00Aug 2154.5058.40$56.456.9%10.8929
$400.00Aug 2145.0048.90$46.958.3%--0.9037
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2153.8058.00$55.907.5%20.949
$490.00Aug 2144.6048.50$46.558.4%40.89111

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. 21 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2164.2068.70$66.456.8%--1.0048
$360.00Aug 2184.0087.90$85.954.5%10.929
$370.00Aug 2174.0078.00$76.005.3%--0.9243
$400.00Aug 2145.0048.90$46.958.3%--0.9037
$390.00Aug 2154.5058.40$56.456.9%10.8929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2153.8058.00$55.907.5%20.949
$490.00Aug 2144.6048.50$46.558.4%40.89111
$480.00Aug 2135.5039.80$37.6511.4%470.82189
$470.00Aug 2126.9031.50$29.2015.8%1240.76249
$480.00Sep 1839.6044.00$41.8010.5%10.721

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 2.9K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 210.001.50$0.75200.0%670.06148
$450.00Aug 2110.0012.50$11.2522.2%510.46123
$490.00Aug 211.302.10$1.7047.1%460.111.7K
$480.00Aug 212.104.50$3.3072.7%260.18222
$440.00Aug 2114.2018.00$16.1023.6%240.57285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 183.304.50$3.9030.8%1.9K0.1315
$410.00Aug 212.253.10$2.6831.7%1300.141.4K
$470.00Aug 2126.9031.50$29.2015.8%1240.76249
$450.00Aug 2114.2016.60$15.4015.6%1220.54178
$430.00Aug 215.508.50$7.0042.9%670.31154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 10.9%, max 52.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1838.5%33.7%14.0%243
$440.00Aug 21Sep 1835.0%31.4%11.2%32285
$480.00Aug 21Sep 1836.7%33.4%9.9%36229
$430.00Aug 21Sep 1835.1%32.2%9.1%8164
$420.00Aug 21Sep 1834.0%32.8%3.6%444
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1859.7%39.1%52.4%954
$390.00Aug 21Sep 1851.0%35.7%43.1%1.9K52
$400.00Aug 21Sep 1838.5%33.7%14.0%15165
$440.00Aug 21Sep 1835.0%31.4%11.2%28156
$480.00Aug 21Sep 1836.7%33.4%9.9%48190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 17.18, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.95$9.05$0.959.53$490.95
$470.00$480.00Aug 21$1.00$9.00$1.009.00$471.00
$480.00$490.00Aug 21$1.60$8.40$1.605.25$481.60
$480.00$490.00Sep 18$1.80$8.20$1.804.56$481.80
$490.00$500.00Sep 18$2.15$7.85$2.153.65$492.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Sep 18$0.55$9.45$0.5517.18$379.45
$410.00$400.00Aug 21$1.05$8.95$1.058.52$408.95
$390.00$380.00Sep 18$1.05$8.95$1.058.52$388.95
$400.00$390.00Sep 18$1.10$8.90$1.108.09$398.90
$420.00$410.00Aug 21$1.17$8.83$1.177.55$418.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 21.22, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 21$9.55$9.55$0.4521.22$379.55
$390.00$400.00Aug 21$9.50$9.50$0.5019.00$399.50
$400.00$410.00Aug 21$8.95$8.95$1.058.52$408.95
$410.00$420.00Aug 21$8.70$8.70$1.306.69$418.70
$400.00$420.00Sep 18$15.20$15.20$4.803.17$415.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Aug 21$9.35$9.35$0.6514.38$490.65
$490.00$480.00Aug 21$8.90$8.90$1.108.09$481.10
$480.00$470.00Aug 21$8.45$8.45$1.555.45$471.55
$470.00$460.00Aug 21$7.45$7.45$2.552.92$462.55
$480.00$450.00Sep 18$19.45$19.45$10.551.84$460.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $5.28, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$3.7533.4%33.0%
$400.00Aug 21Sep 18$4.4038.5%33.7%
$490.00Aug 21Sep 18$4.9535.1%34.1%
$480.00Aug 21Sep 18$5.1536.7%33.4%
$420.00Aug 21Sep 18$6.8534.0%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$0.5559.7%39.1%
$390.00Aug 21Sep 18$1.3551.0%35.7%
$380.00Aug 21Sep 18$2.5537.2%36.9%
$400.00Aug 21Sep 18$3.3738.5%33.7%
$480.00Aug 21Sep 18$4.1536.7%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.99% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$11.25$15.40$26.65$423.35$476.655.99%
$440.00Aug 21$16.10$10.90$27.00$413.00$467.006.06%
$460.00Aug 21$6.70$21.75$28.45$431.55$488.456.39%
$430.00Aug 21$22.40$7.00$29.40$400.60$459.406.60%
$420.00Aug 21$29.30$3.85$33.15$386.85$453.157.45%
$470.00Aug 21$4.30$29.20$33.50$436.50$503.507.52%
$410.00Aug 21$38.00$2.68$40.68$369.32$450.689.14%
$480.00Aug 21$3.30$37.65$40.95$439.05$520.959.20%
$440.00Sep 18$24.10$17.05$41.15$398.85$481.159.24%
$450.00Sep 18$19.40$22.35$41.75$408.25$491.759.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.95% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$390.00Aug 21$1.70$2.55$4.25$385.75$494.25
$490.00$410.00Aug 21$1.70$2.68$4.38$405.62$494.38
$490.00$420.00Aug 21$1.70$3.85$5.55$414.45$495.55
$480.00$390.00Aug 21$3.30$2.55$5.85$384.15$485.85
$480.00$410.00Aug 21$3.30$2.68$5.98$404.02$485.98
$470.00$390.00Aug 21$4.30$2.55$6.85$383.15$476.85
$470.00$410.00Aug 21$4.30$2.68$6.98$403.02$476.98
$480.00$420.00Aug 21$3.30$3.85$7.15$412.85$487.15
$470.00$420.00Aug 21$4.30$3.85$8.15$411.85$478.15
$490.00$430.00Aug 21$1.70$7.00$8.70$421.30$498.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 10.76, avg credit $6.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390420/430Aug 21$9.15$0.8510.76$380.85$429.15
440/450460/470Sep 18$9.00$1.009.00$441.00$469.00
400/410420/430Sep 18$8.75$1.257.00$401.25$428.75
380/390430/440Aug 21$8.55$1.455.90$381.45$438.55
430/440450/460Sep 18$8.50$1.505.67$431.50$458.50
430/440450/460Aug 21$8.45$1.555.45$431.55$458.45
400/410430/440Sep 18$8.30$1.704.88$401.70$438.30
380/390400/420Sep 18$16.25$3.754.33$373.75$416.25
410/420430/440Sep 18$8.10$1.904.26$411.90$438.10
420/430440/450Aug 21$8.00$2.004.00$422.00$448.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Sep 18$0.15$9.8565.67
$400.00$410.00$420.00Aug 21$0.25$9.7539.00
$440.00$450.00$460.00Aug 21$0.30$9.7032.33
$360.00$370.00$380.00Aug 21$0.40$9.6024.00
$420.00$430.00$440.00Sep 18$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.12$9.8882.33
$470.00$480.00$490.00Aug 21$0.45$9.5521.22
$480.00$490.00$500.00Aug 21$0.45$9.5521.22
$370.00$380.00$390.00Sep 18$0.50$9.5019.00
$430.00$440.00$450.00Aug 21$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-2.90, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Aug 21-$0.10$9.90
$500.00$510.001:2Aug 21-$1.25$8.75
$460.00$470.001:2Aug 21-$1.90$8.10
$450.00$460.001:2Aug 21-$2.15$7.85
$470.00$480.001:2Aug 21-$2.30$7.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Sep 18-$2.90$27.10
$410.00$400.001:2Aug 21-$0.58$9.42
$430.00$420.001:2Aug 21-$0.70$9.30
$420.00$410.001:2Aug 21-$1.51$8.49
$370.00$360.001:2Aug 21-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.02%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$17.900.491.1%4.02%5.09%12--
$460.00Sep 18$13.200.413.3%2.96%6.28%242
$450.00Aug 21$10.000.461.1%2.25%3.32%51123
$470.00Sep 18$9.300.345.6%2.09%7.65%3--
$480.00Sep 18$6.500.287.8%1.46%9.27%107
$490.00Sep 18$6.000.2310.1%1.35%11.40%62
$460.00Aug 21$5.400.333.3%1.21%4.53%1686
$470.00Aug 21$2.600.245.6%0.58%6.15%23304
$500.00Sep 18$2.500.1712.3%0.56%12.86%522
$480.00Aug 21$2.100.187.8%0.47%8.28%26222

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 646 vol/day, 159 traded recently)

ROK averages only 646 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 01-15 call last traded $72.48 on 07/30 (now $51.00/$53.50) — try a limit near $52.25. Also watch the $460.00 01-21 call last traded $94.52 on 07/22 (now $74.50/$78.80) — try a limit near $76.65; the $430.00 08-20 call last traded $94.23 on 07/08 (now $75.50/$80.00) — try a limit near $77.75. Most tradeable put: the $500.00 05-21 put last traded $68.60 on 07/31 (now $80.90/$85.00) — try a limit near $80.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$10.00$12.50$11.25$36.00 07/31$11.25–$42.25$11.25123
$450.00Oct 16$23.50$27.20$25.35$48.30 07/14$25.35–$53.05$25.3516
$450.00Nov 20$33.80$37.50$35.65$45.00 07/29$35.65–$61.55$35.6537
$450.00Jan 15$40.50$43.50$42.00$80.98 06/30$42.00–$68.90$42.008
$450.00Feb 19$47.00$50.40$48.70$71.50 07/31$48.70–$75.10$48.701
$450.00May 21$56.70$61.50$59.10$72.50 07/29$59.10–$84.50$59.104
$450.00Jan 21$78.50$83.50$81.00$91.15 07/27$81.00–$107.75$81.0013
$440.00Aug 21$14.20$18.00$16.10$48.75 07/31$16.10–$49.45$16.10285
$440.00Oct 16$29.00$32.50$30.75$73.25 07/01$30.75–$59.55$30.7510
$440.00Nov 20$38.50$42.40$40.45$57.00 07/28$40.45–$67.55$40.4566
$440.00Jan 15$45.50$48.60$47.05$70.70 07/31$47.05–$74.45$47.0536
$440.00Feb 19$52.00$55.20$53.60$75.00 07/31$53.60–$81.00$53.601
$440.00Aug 20$71.00$75.00$73.00$89.21 07/08$73.00–$99.00$73.00--
$440.00Jan 21$83.00$88.00$85.50$116.05 06/29$85.50–$112.75$85.50--
$460.00Aug 21$5.40$8.00$6.70$22.20 07/29$6.70–$35.25$6.7086
$460.00Sep 18$13.20$16.50$14.85$28.68 07/23$14.85–$41.40$14.852
$460.00Oct 16$19.60$22.90$21.25$38.39 07/15$21.25–$46.70$21.2523
$460.00Nov 20$29.30$32.80$31.05$50.00 07/28$31.05–$55.70$31.0538
$460.00Jan 15$35.40$39.20$37.30$56.42 06/12$37.30–$63.00$37.3010
$460.00Feb 19$41.70$46.50$44.10$66.10 07/31$44.10–$69.45$44.105
$460.00May 21$53.10$56.50$54.80$67.70 07/29$54.80–$79.25$54.802
$460.00Jan 21$74.50$78.80$76.65$94.52 07/22$76.65–$102.25$76.655
$430.00Aug 21$20.80$24.00$22.40$56.70 07/31$22.40–$57.45$22.40159
$430.00Oct 16$34.20$37.70$35.95$81.63 06/30$35.95–$66.15$35.955
$430.00Nov 20$43.90$47.70$45.80$54.40 07/29$45.80–$74.35$45.80--
$430.00Jan 15$51.00$53.50$52.25$72.48 07/30$52.25–$81.20$52.251
$430.00Aug 20$75.50$80.00$77.75$94.23 07/08$77.75–$104.50$77.751
$430.00Jan 21$88.00$93.00$90.50--$90.50–$117.50$88.004
$430.00Sep 18$27.80$32.00$29.90--$29.90–$29.90—$27.805
$470.00Aug 21$2.60$6.00$4.30$25.44 07/30$4.30–$29.75$4.30304
$470.00Oct 16$15.90$18.90$17.40$35.40 07/30$17.40–$41.05$17.4028
$470.00Nov 20$25.60$28.50$27.05$42.15 07/13$27.05–$50.45$27.0524
$470.00Jan 15$30.60$35.20$32.90$46.00 07/08$32.90–$57.45$32.9011
$470.00Feb 19$37.40$42.00$39.70$57.95 07/28$39.70–$63.55$39.7045
$470.00May 21$48.40$52.50$50.45$82.90 07/01$50.45–$74.90$50.453
$470.00Aug 20$57.00$62.00$59.50$77.00 07/22$59.50–$83.50$59.502
$470.00Nov 19$65.50$70.50$68.00$101.87 07/01$68.00–$92.50$68.001
$470.00Jan 21$69.50$74.50$72.00$82.30 06/11$72.00–$97.75$72.004
$420.00Aug 21$27.60$31.00$29.30$43.50 07/29$29.30–$65.80$29.3043
$420.00Sep 18$34.30$38.00$36.15$54.83 07/17$36.15–$69.60$36.151
$420.00Oct 16$40.50$43.90$42.20$80.70 06/29$42.20–$73.60$42.2085
$420.00Nov 20$49.70$53.50$51.60--$51.60–$51.60—$49.7038
$420.00Jan 15$56.50$60.20$58.35--$58.35–$58.35—$56.5013
$420.00Feb 19$62.60$66.00$64.30--$64.30–$64.30—$62.601
$480.00Aug 21$2.10$4.50$3.30$21.40 07/31$3.30–$24.95$3.30222
$480.00Sep 18$6.50$10.40$8.45$29.25 07/31$8.45–$30.15$8.457
$480.00Oct 16$11.80$15.50$13.65$23.60 07/27$13.65–$36.35$13.6520
$480.00Nov 20$21.60$25.00$23.30$34.24 07/23$23.30–$45.05$23.3035
$480.00Jan 15$27.50$31.00$29.25$39.04 07/28$29.25–$52.05$29.25--
$480.00Feb 19$33.60$38.00$35.80$51.23 07/07$35.80–$58.25$35.802
$480.00May 21$44.90$47.80$46.35$56.90 07/15$46.35–$69.80$46.351
$480.00Aug 20$52.50$57.50$55.00$69.50 06/23$55.00–$78.50$55.001
$480.00Nov 19$61.00$66.00$63.50$89.41 07/02$63.50–$87.75$63.50--
$480.00Jan 21$66.50$70.50$68.50$97.19 07/01$68.50–$92.75$68.50--
$410.00Aug 21$36.00$40.00$38.00--$38.00–$38.00—$36.0013
$410.00Sep 18$41.30$45.50$43.40--$43.40–$43.40—$41.301
$410.00Oct 16$47.00$50.80$48.90--$48.90–$48.90—$47.0066
$490.00Aug 21$1.30$2.10$1.70$19.90 07/31$1.70–$20.45$1.701.7K
$490.00Sep 18$6.00$7.30$6.65$22.59 07/30$6.65–$25.15$6.652
$490.00Oct 16$9.20$12.60$10.90$25.40 07/16$10.90–$31.85$10.9017
$490.00Nov 20$18.30$21.50$19.90$30.70 07/15$19.90–$40.35$19.9040
$490.00Jan 15$23.50$27.10$25.30$37.30 07/23$25.30–$47.60$25.309
$490.00Feb 19$29.90$34.50$32.20$47.00 07/07$32.20–$53.55$32.203
$490.00May 21$40.20$45.00$42.60$70.00 07/06$42.60–$65.15$42.6051
$490.00Nov 19$57.50$62.50$60.00$86.00 07/06$60.00–$83.25$60.001
$490.00Jan 21$61.50$66.50$64.00--$64.00–$87.75$61.501
$400.00Aug 21$45.00$48.90$46.95--$46.95–$46.95—$45.0037
$400.00Sep 18$49.20$53.50$51.35--$51.35–$51.35—$49.206
$400.00Nov 20$62.20$66.70$64.45--$64.45–$64.45—$62.2040
$400.00Jan 15$69.00$71.70$70.35--$70.35–$70.35—$69.0014
$400.00Feb 19$74.10$78.90$76.50--$76.50–$76.50—$74.101
$500.00Aug 21$0.00$1.50$0.75$13.10 07/30$0.75–$17.10$0.75148
$500.00Sep 18$2.50$6.50$4.50$20.50 07/31$4.50–$20.80$4.5022
$500.00Oct 16$6.70$10.50$8.60$25.77 07/31$8.60–$27.85$8.6040
$500.00Nov 20$15.30$18.50$16.90$35.05 07/31$16.90–$36.35$16.9037
$500.00Jan 15$20.50$23.80$22.15$39.50 07/28$22.15–$42.75$22.1543
$500.00Feb 19$26.50$31.00$28.75$45.00 06/12$28.75–$49.05$28.751
$500.00May 21$37.60$40.50$39.05$54.55 07/30$39.05–$60.00$39.052
$500.00Aug 20$46.00$49.50$47.75$61.50 07/08$47.75–$69.50$47.756
$500.00Nov 19$53.50$58.50$56.00$76.76 06/18$56.00–$78.50$56.00--
$500.00Jan 21$58.30$63.00$60.65$92.12 07/01$60.65–$83.75$60.652
$390.00Aug 21$54.50$58.40$56.45--$56.45–$56.45—$54.5029
$390.00Oct 16$62.20$66.00$64.10--$64.10–$64.10—$62.203
$390.00Nov 20$69.30$73.30$71.30--$71.30–$71.30—$69.3015
$390.00Jan 15$75.00$78.60$76.80--$76.80–$76.80—$75.001
$390.00Feb 19$80.60$85.30$82.95--$82.95–$82.95—$80.601
$390.00Jan 21$109.50$114.00$111.75--$111.75–$111.75—$109.506
$510.00Aug 21$0.00$2.00$1.00$12.09 07/31$1.00–$13.50$1.00168
$510.00Sep 18$1.05$5.50$3.28$12.45 07/22$3.28–$17.10$3.281
$510.00Oct 16$4.50$8.80$6.65$22.72 07/31$6.65–$24.25$6.6519
$510.00Nov 20$12.80$16.00$14.40$31.00 07/31$14.40–$32.35$14.40--
$510.00Jan 15$17.50$20.90$19.20$34.00 07/28$19.20–$38.30$19.2035
$510.00Feb 19$23.40$28.00$25.70$39.42 07/07$25.70–$45.05$25.705
$510.00May 21$34.30$37.40$35.85$57.00 06/25$35.85–$55.90$35.858
$380.00Aug 21$64.20$68.70$66.45--$66.45–$66.45—$64.2048
$380.00Sep 18$66.70$70.50$68.60--$68.60–$68.60—$66.704
$380.00Nov 20$76.80$81.30$79.05--$79.05–$79.05—$76.8028
$380.00Jan 15$82.60$85.90$84.25--$84.25–$84.25—$82.602
$380.00Jan 21$115.00$120.00$117.50--$117.50–$117.50—$115.001
$520.00Aug 21$0.15$3.70$1.93$9.20 07/31$1.93–$10.40$1.93113
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$14.20$16.60$15.40$11.00 07/31$9.40–$21.50$14.20178
$450.00Sep 18$20.80$23.90$22.35$24.18 07/29$14.20–$25.05$22.35304
$450.00Oct 16$25.40$28.90$27.15$26.50 07/09$18.35–$30.40$26.50--
$450.00Nov 20$34.60$38.30$36.45$32.00 07/09$27.00–$36.80$34.6018
$450.00Jan 15$39.50$42.00$40.75$34.40 06/22$30.75–$40.75$39.501
$450.00Feb 19$44.60$47.90$46.25$45.73 07/08$36.05–$46.25$45.732
$450.00May 21$52.30$55.90$54.10$48.90 07/09$43.50–$54.10$52.302
$450.00Aug 20$57.50$62.50$60.00$57.00 07/02$49.00–$60.00$57.50--
$450.00Nov 19$62.50$67.50$65.00$58.97 07/28$54.50–$65.00$62.501
$450.00Jan 21$65.50$69.50$67.50$61.27 07/28$56.55–$67.50$65.50--
$440.00Aug 21$9.30$12.50$10.90$8.90 07/31$6.65–$17.55$9.30154
$440.00Sep 18$15.50$18.60$17.05$15.58 07/28$11.25–$20.75$15.582
$440.00Oct 16$20.30$23.80$22.05$18.50 07/30$15.35–$26.15$20.3086
$440.00Nov 20$29.80$33.40$31.60$29.70 07/02$23.00–$32.25$29.8048
$440.00Feb 19$39.50$43.10$41.30$41.40 06/17$32.35–$41.30$41.30--
$440.00Jan 21$60.00$65.00$62.50$59.52 06/24$51.90–$62.50$60.001
$440.00Jan 15$34.50$37.60$36.05--$27.05–$36.05$34.501
$460.00Aug 21$20.00$23.50$21.75$14.71 07/31$13.15–$26.10$20.00115
$460.00Sep 18$26.50$29.90$28.20$23.09 07/28$17.80–$29.85$26.501
$460.00Oct 16$31.50$34.70$33.10$33.93 07/17$22.20–$35.25$33.1015
$460.00Nov 20$40.10$44.50$42.30$39.10 07/22$30.80–$42.30$40.103
$460.00Jan 15$44.00$47.20$45.60$38.40 07/30$34.65–$45.65$44.007
$460.00Feb 19$49.50$54.10$51.80$49.40 06/23$40.40–$51.80$49.50--
$460.00May 21$57.20$61.00$59.10$51.99 07/28$48.00–$59.10$57.2014
$430.00Aug 21$5.50$8.50$7.00$5.85 07/31$4.55–$13.85$5.85154
$430.00Sep 18$11.10$15.10$13.10$11.75 07/30$9.05–$17.05$11.752
$430.00Oct 16$15.50$20.20$17.85$20.00 07/16$12.55–$22.20$17.85--
$430.00Nov 20$25.30$28.80$27.05$30.00 07/29$19.75–$28.25$27.0528
$430.00Nov 19$53.00$58.00$55.50$50.04 06/18$46.00–$55.50$53.001
$430.00Jan 15$29.50$33.20$31.35--$31.35–$31.35—$29.501
$470.00Aug 21$26.90$31.50$29.20$23.07 07/30$17.40–$31.55$26.90249
$470.00Sep 18$32.80$36.50$34.65$33.50 07/16$22.05–$35.35$33.506
$470.00Oct 16$36.90$40.50$38.70$38.72 07/17$26.30–$40.65$38.70--
$470.00Nov 20$45.90$50.00$47.95$35.60 07/31$35.00–$47.95$45.90105
$470.00Jan 15$50.00$54.10$52.05$45.50 07/09$39.15–$52.05$50.0011
$470.00Feb 19$55.00$59.80$57.40$52.58 07/13$44.75–$57.40$55.0011
$470.00May 21$62.90$66.50$64.70$53.10 07/31$51.95–$64.70$62.902
$470.00Aug 20$68.00$73.00$70.50$63.20 06/26$58.50–$70.50$68.00--
$420.00Aug 21$2.30$5.40$3.85$4.30 07/31$3.85–$10.85$3.8573
$420.00Oct 16$13.30$15.90$14.60$13.80 07/30$10.05–$18.70$13.8077
$420.00Nov 20$21.00$24.70$22.85$19.80 07/30$16.75–$24.15$21.0018
$420.00Jan 15$25.60$28.60$27.10$29.80 06/17$20.25–$27.60$27.103
$420.00Nov 19$48.50$53.00$50.75$45.00 07/30$42.25–$51.00$48.507
$420.00Sep 18$7.90$11.70$9.80--$9.80–$9.80—$7.9010
$480.00Aug 21$35.50$39.80$37.65$28.42 07/30$21.60–$37.65$35.50189
$480.00Oct 16$44.20$47.80$46.00$39.50 07/10$31.40–$46.25$44.206
$480.00Nov 20$52.00$56.50$54.25$44.30 07/31$39.85–$54.25$52.00--
$480.00Jan 15$56.00$59.30$57.65$55.60 07/23$43.95–$57.65$56.001
$480.00Feb 19$61.10$65.90$63.50$61.10 06/17$49.70–$63.50$61.102
$480.00May 21$68.50$73.00$70.75$57.90 07/31$56.75–$70.75$68.5010
$480.00Aug 20$74.00$79.00$76.50$67.80 06/26$63.50–$76.50$74.001
$480.00Sep 18$39.60$44.00$41.80--$41.80–$41.80—$39.601
$410.00Aug 21$2.25$3.10$2.68$4.43 07/30$2.33–$8.85$2.681.4K
$410.00Sep 18$6.00$9.00$7.50$7.55 07/30$5.45–$10.90$7.5012
$410.00Oct 16$8.80$12.10$10.45$12.30 06/25$8.05–$14.90$10.459
$410.00Nov 20$17.40$20.80$19.10$18.06 07/13$13.95–$20.70$18.0621
$410.00Jan 21$46.00$51.00$48.50$47.48 07/15$40.75–$48.75$47.482
$490.00Aug 21$44.60$48.50$46.55$44.70 07/17$27.10–$46.55$44.70111
$490.00Oct 16$50.70$55.50$53.10$45.00 07/10$36.25–$53.10$50.7041
$490.00Nov 20$58.70$63.00$60.85$49.10 06/29$45.10–$60.85$58.701
$490.00Jan 15$62.50$65.90$64.20$61.37 07/22$48.95–$64.20$62.502
$490.00Aug 20$80.00$84.50$82.25$72.60 06/26$68.50–$82.25$80.006
$400.00Aug 21$1.15$2.10$1.63$3.20 07/31$1.63–$6.20$1.63144
$400.00Sep 18$4.10$5.90$5.00$6.07 07/30$4.43–$9.00$5.0021
$400.00Oct 16$6.20$9.70$7.95$9.83 07/27$6.50–$12.10$7.957
$400.00Nov 20$14.60$17.50$16.05$15.00 07/28$11.55–$17.75$15.0079
$400.00Jan 15$17.80$21.50$19.65$18.00 07/28$14.95–$21.00$18.0019
$400.00Aug 20$35.00$39.00$37.00$34.00 06/26$30.00–$37.50$35.002
$400.00Nov 19$40.00$45.00$42.50$36.46 07/06$35.00–$42.75$40.003
$400.00Jan 21$42.00$47.00$44.50$41.88 06/16$37.25–$44.75$42.0015
$500.00Aug 21$53.80$58.00$55.90$39.00 07/30$33.20–$55.90$53.809
$500.00Oct 16$58.50$63.00$60.75$51.00 07/02$42.25–$60.75$58.502
$500.00May 21$80.90$85.00$82.95$68.60 07/31$67.15–$82.95$80.901
$500.00Aug 20$86.00$91.00$88.50$78.00 06/26$74.00–$88.50$86.009
$500.00Nov 19$91.00$96.00$93.50$76.50 07/01$79.00–$93.50$91.0050
$500.00Jan 21$93.00$98.00$95.50--$95.50–$95.50—$93.002
$390.00Aug 21$0.30$4.80$2.55$3.49 07/27$2.08–$5.65$2.5537
$390.00Sep 18$3.30$4.50$3.90$3.50 07/31$3.25–$7.10$3.5015
$390.00Oct 16$4.40$8.10$6.25$7.93 07/27$5.05–$9.70$6.2528
$390.00Nov 20$11.00$14.50$12.75$16.12 06/24$9.50–$15.00$12.7517
$390.00Feb 19$19.50$23.20$21.35$16.70 06/30$16.55–$21.65$19.507
$390.00Jan 15$15.00$19.00$17.00--$12.60–$17.00$15.004
$510.00Oct 16$66.70$71.20$68.95$62.00 07/02$48.45–$68.95$66.7034
$510.00Nov 20$73.20$77.50$75.35--$56.60–$75.35$73.201
$380.00Aug 21$0.10$0.50$0.30$1.82 07/30$0.30–$4.15$0.303.0K
$380.00Oct 16$3.60$7.00$5.30$5.10 07/30$3.93–$7.75$5.1062
$380.00Nov 20$8.60$11.60$10.10$10.00 07/30$7.95–$12.70$10.0012
$380.00Jan 15$12.00$16.30$14.15$15.45 07/29$10.60–$15.25$14.156
$380.00Feb 19$17.30$19.80$18.55$13.70 07/01$14.35–$18.90$17.3011
$380.00May 21$22.50$27.30$24.90$22.00 06/18$20.00–$25.40$22.509
$380.00Nov 19$32.50$37.50$35.00--$29.00–$35.00$32.501
$380.00Jan 21$34.50$39.50$37.00--$30.50–$37.00$34.501
$370.00Aug 21$0.00$3.50$1.75$2.41 07/31$1.38–$2.95$1.7525
$370.00Sep 18$0.90$3.70$2.30--$2.30–$2.30—$0.9029
$370.00Oct 16$1.60$6.00$3.80--$3.80–$3.80—$1.606
$370.00Nov 20$6.30$10.20$8.25--$8.25–$8.25—$6.3065
$530.00Oct 16$85.00$89.00$87.00--$62.35–$87.00$85.003
$360.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--46
$360.00Oct 16$1.35$5.00$3.18--$3.18–$3.18—$1.358
$360.00Nov 20$4.60$8.30$6.45--$6.45–$6.45—$4.6015

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 574
Total Puts 2,599
Put/Call Ratio 4.53
Net Difference -2,025

Prior's Put/Call Breakdown

Total Calls 1,698
Total Puts 1,094
Put/Call Ratio 0.64
Net Difference 604

Prior 7-Day Put/Call Summary

Total Calls 2,638
Total Puts 4,520
Average Put/Call Ratio 1.35
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