Tour v492
ROK
ROCKWELL AUTOMATION
$450.05 +1.08%
$451.00 (+0.21%)🌙
as of 08/05 07:09 PM
(8/4 18:10) ◀
|
Wednesday, August 5, 2026 (7:09pm)
January 2026
|
▶ (8/6 19:08)
◀ 8/5 19:09 ▶

Option Volume

Detail
ℹ
Current (08/05) 405
Calls: 208 (51%)
Puts: 197 (49%)
Prior (08/04) 3,173
Calls: 574 (18%)
Puts: 2,599 (82%)
Current vs Prior -87.24%
Calls: -63.76% (Calls)
Puts: -92.42% (Puts)
Prior 7-Day Total 10,331
Calls: 3,212 (31%)
Puts: 7,119 (69%)
Prior 7-Day Average 1,475
Calls: 458 (31%)
Puts: 1,017 (69%)
Current vs Prior 7-Day Avg -72.56%
Calls: -54.67%
Puts: -80.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $713.5K
Calls: $460.7K (65%)
Puts: $252.8K (35%)
Prior (08/04) $3.16M
Calls: $1.11M (35%)
Puts: $2.05M (65%)
Current vs Prior -77.44%
Calls: -58.60%
Puts: -87.67%
Prior 7-Day Total $14.32M
Calls: $9.47M (66%)
Puts: $4.84M (34%)
Prior 7-Day Average $2.05M
Calls: $1.35M (66%)
Puts: $692.1K (34%)
Current vs Prior 7-Day Avg -65.11%
Calls: -65.95%
Puts: -63.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.95
Prior (08/04) 4.53
Current vs Prior -79.08%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -48.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 6,754
Calls: 3,663 (54%)
Puts: 3,091 (46%)
Prior (08/04) 17,911
Calls: 9,619 (54%)
Puts: 8,292 (46%)
Current vs Prior -62.29%
Prior 7-Day Total 57,398
Calls: 33,412 (58%)
Puts: 23,986 (42%)
Prior 7-Day Average 8,199
Calls: 4,773 (58%)
Puts: 3,426 (42%)
Current vs Prior 7-Day Avg -17.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.70% | 10.20%
Prior 7.08% | 10.43%
Current vs Prior -5.31% | -2.24%
Prior 7-Day Avg 10.63% | 13.03%
Current vs 7-Day Avg -37.00% | -21.71%
Prior 7-Day Eod 7.07% | 10.43%
Current vs 7-Day Eod -5.31% | -2.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.59% | 15.65%
Calls: 23.60% | 17.43%
Puts: 15.58% | 13.87%
Prior 19.59% | 15.65%
Calls: 23.60% | 17.43%
Puts: 15.58% | 13.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.25% | 8.42%
Calls: 15.93% | 8.26%
Puts: 16.58% | 8.58%
Current vs 7-Day Avg +20.53% | +85.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($460.7K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 87% vs prior. P/C ratio dropping 79% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8.4%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2140.9043.90$42.407.1%10.90--
$420.00Sep 1837.9041.50$39.709.1%20.753
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2131.5034.50$33.009.1%10.79--

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. 9 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2140.9043.90$42.407.1%10.90--
$430.00Aug 2123.7027.00$25.3513.0%80.77162
$420.00Sep 1837.9041.50$39.709.1%20.753
$440.00Aug 2117.1020.00$18.5515.6%280.64284
$440.00Sep 1825.1028.00$26.5510.9%10.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2131.5034.50$33.009.1%10.79--
$470.00Aug 2123.2026.60$24.9013.7%100.72118
$460.00Aug 2115.7019.10$17.4019.5%10.61113

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 264, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2117.1020.00$18.5515.6%280.64284
$490.00Aug 211.052.45$1.7580.0%240.121.7K
$450.00Aug 2111.6013.90$12.7518.0%210.51143
$530.00Aug 210.101.05$0.58163.8%200.0485
$470.00Aug 214.106.80$5.4549.5%140.28308
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 180.704.80$2.75149.1%530.101.9K
$420.00Sep 186.309.50$7.9040.5%130.2524
$450.00Aug 2111.0013.30$12.1518.9%100.49223
$470.00Aug 2123.2026.60$24.9013.7%100.72118
$420.00Aug 211.305.00$3.15117.5%60.1780

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.7%, max 10.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1836.4%33.4%9.1%14237
$470.00Aug 21Sep 1834.3%32.9%4.4%15311
$500.00Aug 21Sep 1833.9%33.1%2.5%827
$440.00Aug 21Sep 1831.7%31.0%2.1%29284
$490.00Aug 21Sep 1833.4%32.8%2.0%281.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1835.8%32.3%10.8%19104
$440.00Aug 21Sep 1831.7%31.0%2.1%6157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 70.43, avg 7.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$530.00Aug 21$0.42$29.58$0.4270.43$500.42
$490.00$500.00Aug 21$0.75$9.25$0.7512.33$490.75
$470.00$480.00Aug 21$1.57$8.43$1.575.37$471.57
$490.00$500.00Sep 18$1.75$8.25$1.754.71$491.75
$480.00$490.00Aug 21$2.13$7.87$2.133.69$482.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$380.00Sep 18$0.62$9.38$0.6215.13$389.38
$430.00$420.00Aug 21$1.05$8.95$1.058.52$428.95
$400.00$390.00Sep 18$1.20$8.80$1.207.33$398.80
$420.00$410.00Aug 21$1.50$8.50$1.505.67$418.50
$420.00$400.00Sep 18$3.95$16.05$3.954.06$416.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 5.78, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$430.00Aug 21$17.05$17.05$2.955.78$427.05
$430.00$440.00Aug 21$6.80$6.80$3.202.13$436.80
$420.00$440.00Sep 18$13.15$13.15$6.851.92$433.15
$440.00$450.00Aug 21$5.80$5.80$4.201.38$445.80
$440.00$470.00Sep 18$14.00$14.00$16.000.88$454.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$8.10$8.10$1.904.26$471.90
$470.00$460.00Aug 21$7.50$7.50$2.503.00$462.50
$460.00$450.00Aug 21$5.25$5.25$4.751.11$454.75
$450.00$440.00Aug 21$4.70$4.70$5.300.89$445.30
$440.00$430.00Aug 21$3.25$3.25$6.750.48$436.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.06, cheapest $4.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$4.3533.9%33.1%
$490.00Aug 21Sep 18$5.3533.4%32.8%
$480.00Aug 21Sep 18$5.9736.4%33.4%
$470.00Aug 21Sep 18$7.1034.3%32.9%
$440.00Aug 21Sep 18$8.0031.7%31.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 21Sep 18$4.7535.8%32.3%
$440.00Aug 21Sep 18$6.9031.7%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.53% of stock, avg 7.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$12.75$12.15$24.90$425.10$474.905.53%
$460.00Aug 21$8.55$17.40$25.95$434.05$485.955.77%
$440.00Aug 21$18.55$7.45$26.00$414.00$466.005.78%
$430.00Aug 21$25.35$4.20$29.55$400.45$459.556.57%
$470.00Aug 21$5.45$24.90$30.35$439.65$500.356.74%
$480.00Aug 21$3.88$33.00$36.88$443.12$516.888.19%
$440.00Sep 18$26.55$14.35$40.90$399.10$480.909.09%
$410.00Aug 21$42.40$1.65$44.05$365.95$454.059.79%
$420.00Sep 18$39.70$7.90$47.60$372.40$467.6010.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.59% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Aug 21$1.00$1.65$2.65$407.35$502.65
$490.00$410.00Aug 21$1.75$1.65$3.40$406.60$493.40
$500.00$420.00Aug 21$1.00$3.15$4.15$415.85$504.15
$490.00$420.00Aug 21$1.75$3.15$4.90$415.10$494.90
$500.00$430.00Aug 21$1.00$4.20$5.20$424.80$505.20
$480.00$410.00Aug 21$3.88$1.65$5.53$404.47$485.53
$490.00$430.00Aug 21$1.75$4.20$5.95$424.05$495.95
$480.00$420.00Aug 21$3.88$3.15$7.03$412.97$487.03
$470.00$410.00Aug 21$5.45$1.65$7.10$402.90$477.10
$500.00$380.00Sep 18$5.35$2.13$7.48$372.52$507.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 26.03, avg credit $6.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$9.63$0.3726.03$460.37$489.63
470/480490/500Aug 21$8.85$1.157.70$471.15$498.85
410/420430/440Aug 21$8.30$1.704.88$411.70$438.30
460/470490/500Aug 21$8.25$1.754.71$461.75$498.25
440/450460/470Aug 21$7.80$2.203.55$442.20$467.80
430/440450/460Aug 21$7.45$2.552.92$432.55$457.45
450/460480/490Aug 21$7.38$2.622.82$452.62$487.38
410/420440/450Aug 21$7.30$2.702.70$412.70$447.30
390/400420/440Sep 18$14.35$5.652.54$385.65$434.35
380/390420/440Sep 18$13.77$6.232.21$376.23$433.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$1.00$9.009.00
$480.00$490.00$500.00Sep 18$1.00$9.009.00
$450.00$460.00$470.00Aug 21$1.10$8.908.09
$480.00$490.00$500.00Aug 21$1.38$8.626.25
$460.00$470.00$480.00Aug 21$1.53$8.475.54
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.55$9.4517.18
$380.00$390.00$400.00Sep 18$0.58$9.4216.24
$460.00$470.00$480.00Aug 21$0.60$9.4015.67
$400.00$420.00$440.00Sep 18$2.50$17.507.00
$430.00$440.00$450.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.16, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Aug 21-$0.16$29.84
$410.00$430.001:2Aug 21-$8.30$11.70
$490.00$500.001:2Aug 21-$0.25$9.75
$470.00$480.001:2Aug 21-$2.31$7.69
$460.00$470.001:2Aug 21-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Sep 18$0.00$20.00
$440.00$420.001:2Sep 18-$1.45$18.55
$420.00$410.001:2Aug 21-$0.15$9.85
$440.00$430.001:2Aug 21-$0.95$9.05
$390.00$380.001:2Sep 18-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.38%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$10.700.384.4%2.38%6.81%13
$480.00Sep 18$8.400.316.7%1.87%8.52%215
$460.00Aug 21$6.900.392.2%1.53%3.74%1290
$490.00Sep 18$5.600.258.9%1.24%10.12%45
$470.00Aug 21$4.100.284.4%0.91%5.34%14308
$500.00Sep 18$3.700.2011.1%0.82%11.92%627
$480.00Aug 21$2.750.216.7%0.61%7.27%12222
$490.00Aug 21$1.050.128.9%0.23%9.11%241.7K

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. 173 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 $460.00 02-19 call last traded $66.10 on 07/31 (now $45.30/$48.10) — try a limit near $46.70. Also watch the $470.00 02-19 call last traded $57.95 on 07/28 (now $41.10/$43.90) — try a limit near $42.50; the $420.00 10-16 call last traded $80.70 on 06/29 (now $43.80/$47.00) — try a limit near $45.40. Most tradeable put: the $480.00 01-15 put last traded $55.60 on 07/23 (now $53.60/$56.00) — try a limit near $54.80.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$11.60$13.90$12.75$36.00 07/31$11.25–$42.25$12.75143
$450.00Oct 16$26.20$29.20$27.70$48.30 07/14$25.35–$53.05$27.70--
$450.00Nov 20$36.60$39.50$38.05$45.00 07/29$35.65–$61.55$38.0540
$450.00Jan 15$43.20$46.50$44.85$80.98 06/30$42.00–$68.90$44.85--
$450.00Feb 19$49.50$52.90$51.20$71.50 07/31$48.70–$75.10$51.20--
$450.00May 21$60.00$63.50$61.75$72.50 07/29$59.10–$84.50$61.75--
$450.00Jan 21$81.00$86.00$83.50$91.15 07/27$81.00–$107.75$83.50--
$460.00Aug 21$6.90$10.20$8.55$22.20 07/29$6.70–$35.25$8.5590
$460.00Sep 18$15.20$18.00$16.60$28.68 07/23$14.85–$41.40$16.60--
$460.00Oct 16$21.50$24.50$23.00$38.39 07/15$21.25–$46.70$23.00--
$460.00Nov 20$31.80$35.00$33.40$50.00 07/28$31.05–$55.70$33.4038
$460.00Jan 15$37.70$41.20$39.45$56.42 06/12$37.30–$63.00$39.45--
$460.00Feb 19$45.30$48.10$46.70$66.10 07/31$44.10–$69.45$46.705
$460.00May 21$54.50$58.90$56.70$67.70 07/29$54.80–$79.25$56.70--
$460.00Jan 21$77.30$81.00$79.15$94.52 07/22$76.65–$102.25$79.15--
$440.00Aug 21$17.10$20.00$18.55$48.75 07/31$16.10–$49.45$18.55284
$440.00Oct 16$31.50$34.10$32.80$73.25 07/01$30.75–$59.55$32.8016
$440.00Nov 20$41.70$45.00$43.35$57.00 07/28$40.45–$67.55$43.35--
$440.00Jan 15$48.50$51.10$49.80$70.70 07/31$47.05–$74.45$49.80--
$440.00Feb 19$55.20$57.60$56.40$75.00 07/31$53.60–$81.00$56.40--
$440.00Aug 20$73.00$77.50$75.25$89.21 07/08$73.00–$99.00$75.25--
$440.00Jan 21$85.50$90.50$88.00$116.05 06/29$85.50–$112.75$88.00--
$470.00Aug 21$4.10$6.80$5.45$25.44 07/30$4.30–$29.75$5.45308
$470.00Oct 16$17.30$20.50$18.90$35.40 07/30$17.40–$41.05$18.90--
$470.00Nov 20$27.60$30.50$29.05$42.15 07/13$27.05–$50.45$29.05--
$470.00Jan 15$34.30$37.20$35.75$46.00 07/08$32.90–$57.45$35.75--
$470.00Feb 19$41.10$43.90$42.50$57.95 07/28$39.70–$63.55$42.5045
$470.00May 21$50.00$54.50$52.25$82.90 07/01$50.45–$74.90$52.25--
$470.00Aug 20$59.50$64.00$61.75$77.00 07/22$59.50–$83.50$61.75--
$470.00Nov 19$68.50$72.50$70.50$101.87 07/01$68.00–$92.50$70.50--
$470.00Jan 21$72.00$77.00$74.50$82.30 06/11$72.00–$97.75$74.50--
$470.00Sep 18$10.70$14.40$12.55--$12.55–$12.55—$10.703
$430.00Aug 21$23.70$27.00$25.35$56.70 07/31$22.40–$57.45$25.35162
$430.00Oct 16$37.40$40.50$38.95$81.63 06/30$35.95–$66.15$38.95--
$430.00Nov 20$47.10$50.00$48.55$54.40 07/29$45.80–$74.35$48.55--
$430.00Jan 15$53.40$56.60$55.00$72.48 07/30$52.25–$81.20$55.00--
$430.00Aug 20$78.50$82.50$80.50$94.23 07/08$77.75–$104.50$80.50--
$480.00Aug 21$2.75$5.00$3.88$21.40 07/31$3.30–$24.95$3.88222
$480.00Sep 18$8.40$11.30$9.85$29.25 07/31$8.45–$30.15$9.8515
$480.00Oct 16$13.70$16.50$15.10$23.60 07/27$13.65–$36.35$15.10--
$480.00Nov 20$23.80$26.50$25.15$34.24 07/23$23.30–$45.05$25.15--
$480.00Jan 15$30.40$33.20$31.80$39.04 07/28$29.25–$52.05$31.8030
$480.00Feb 19$36.80$40.00$38.40$51.23 07/07$35.80–$58.25$38.40--
$480.00May 21$45.50$50.20$47.85$56.90 07/15$46.35–$69.80$47.85--
$480.00Aug 20$55.00$60.00$57.50$69.50 06/23$55.00–$78.50$57.50--
$480.00Nov 19$63.50$68.50$66.00$89.41 07/02$63.50–$87.75$66.00--
$480.00Jan 21$68.00$72.50$70.25$97.19 07/01$68.50–$92.75$70.25--
$420.00Aug 21$31.70$35.00$33.35$43.50 07/29$29.30–$65.80$33.35--
$420.00Sep 18$37.90$41.50$39.70$54.83 07/17$36.15–$69.60$39.703
$420.00Oct 16$43.80$47.00$45.40$80.70 06/29$42.20–$73.60$45.4086
$490.00Aug 21$1.05$2.45$1.75$19.90 07/31$1.70–$20.45$1.751.7K
$490.00Sep 18$5.60$8.60$7.10$22.59 07/30$6.65–$25.15$7.105
$490.00Oct 16$10.90$13.50$12.20$25.40 07/16$10.90–$31.85$12.20--
$490.00Nov 20$20.30$23.00$21.65$30.70 07/15$19.90–$40.35$21.65--
$490.00Jan 15$26.60$29.20$27.90$37.30 07/23$25.30–$47.60$27.90--
$490.00Feb 19$32.80$36.00$34.40$47.00 07/07$32.20–$53.55$34.40--
$490.00May 21$43.20$46.50$44.85$70.00 07/06$42.60–$65.15$44.85--
$490.00Nov 19$59.50$64.50$62.00$86.00 07/06$60.00–$83.25$62.00--
$500.00Aug 21$0.00$2.00$1.00$13.10 07/30$0.75–$17.10$1.00--
$500.00Sep 18$3.70$7.00$5.35$20.50 07/31$4.50–$20.80$5.3527
$500.00Oct 16$8.20$11.00$9.60$25.77 07/31$8.60–$27.85$9.6051
$500.00Nov 20$17.30$20.00$18.65$35.05 07/31$16.90–$36.35$18.65--
$500.00Jan 15$23.20$25.60$24.40$39.50 07/28$22.15–$42.75$24.40--
$500.00Feb 19$29.10$32.50$30.80$45.00 06/12$28.75–$49.05$30.80--
$500.00May 21$39.00$42.80$40.90$54.55 07/30$39.05–$60.00$40.90--
$500.00Aug 20$47.50$52.00$49.75$61.50 07/08$47.75–$69.50$49.75--
$500.00Nov 19$56.00$60.50$58.25$76.76 06/18$56.00–$78.50$58.25--
$500.00Jan 21$60.50$65.00$62.75$92.12 07/01$60.65–$83.75$62.75--
$510.00Aug 21$0.10$2.95$1.53$12.09 07/31$1.00–$13.50$1.53--
$510.00Sep 18$2.30$5.40$3.85$12.45 07/22$3.28–$17.10$3.85--
$510.00Oct 16$5.90$9.10$7.50$22.72 07/31$6.65–$24.25$7.50--
$510.00Nov 20$14.40$17.30$15.85$31.00 07/31$14.40–$32.35$15.85--
$510.00Jan 15$20.10$23.00$21.55$34.00 07/28$19.20–$38.30$21.5535
$510.00Feb 19$26.10$29.50$27.80$39.42 07/07$25.70–$45.05$27.80--
$510.00May 21$35.50$39.50$37.50$57.00 06/25$35.85–$55.90$37.50--
$520.00Aug 21$0.05$2.85$1.45$9.20 07/31$1.45–$10.40$1.45--
$530.00Aug 21$0.10$1.05$0.58--$0.58–$0.58—$0.1085
$540.00Oct 16$3.10$5.00$4.05--$4.05–$4.05—$3.10256
$540.00Nov 20$8.00$11.50$9.75--$9.75–$9.75—$8.0018
$350.00Sep 18$99.90$103.40$101.65--$101.65–$101.65—$99.908
$560.00Feb 19$13.70$17.50$15.60--$15.60–$15.60—$13.7011
$300.00Jan 21$172.00$177.00$174.50--$174.50–$174.50—$172.005
$230.00Jan 21$228.50$233.00$230.75--$230.75–$230.75—$228.501
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$11.00$13.30$12.15$11.00 07/31$9.40–$21.50$11.00223
$450.00Sep 18$17.80$20.30$19.05$24.18 07/29$14.20–$25.05$19.05--
$450.00Oct 16$22.70$25.30$24.00$26.50 07/09$18.35–$30.40$24.0033
$450.00Nov 20$32.00$35.10$33.55$32.00 07/09$27.00–$36.80$32.00--
$450.00Jan 15$36.50$39.10$37.80$34.40 06/22$30.75–$40.75$36.50--
$450.00Feb 19$41.50$45.10$43.30$45.73 07/08$36.05–$46.25$43.30--
$450.00May 21$49.50$52.00$50.75$48.90 07/09$43.50–$54.10$49.50--
$450.00Aug 20$55.00$59.00$57.00$57.00 07/02$49.00–$60.00$57.00--
$450.00Nov 19$60.50$63.50$62.00$58.97 07/28$54.50–$65.00$60.50--
$450.00Jan 21$62.50$67.50$65.00$61.27 07/28$56.55–$67.50$62.50--
$460.00Aug 21$15.70$19.10$17.40$14.71 07/31$13.15–$26.10$15.70113
$460.00Sep 18$23.00$25.90$24.45$23.09 07/28$17.80–$29.85$23.09--
$460.00Oct 16$27.90$30.90$29.40$33.93 07/17$22.20–$35.25$29.40--
$460.00Nov 20$37.60$40.40$39.00$39.10 07/22$30.80–$42.30$39.00--
$460.00Jan 15$41.50$44.80$43.15$38.40 07/30$34.65–$45.65$41.50--
$460.00Feb 19$47.00$50.10$48.55$49.40 06/23$40.40–$51.80$48.55--
$460.00May 21$55.10$57.70$56.40$51.99 07/28$48.00–$59.10$55.10--
$440.00Aug 21$6.10$8.80$7.45$8.90 07/31$6.65–$17.55$7.45157
$440.00Sep 18$13.20$15.50$14.35$15.58 07/28$11.25–$20.75$14.35--
$440.00Oct 16$18.10$20.50$19.30$18.50 07/30$15.35–$26.15$18.50--
$440.00Nov 20$27.50$30.40$28.95$29.70 07/02$23.00–$32.25$28.9548
$440.00Feb 19$37.00$40.30$38.65$41.40 06/17$32.35–$41.30$38.65--
$440.00Jan 21$58.00$62.50$60.25$59.52 06/24$51.90–$62.50$59.52--
$470.00Aug 21$23.20$26.60$24.90$23.07 07/30$17.40–$31.55$23.20118
$470.00Sep 18$29.10$32.50$30.80$33.50 07/16$22.05–$35.35$30.80--
$470.00Oct 16$34.20$37.20$35.70$38.72 07/17$26.30–$40.65$35.70--
$470.00Nov 20$42.90$46.10$44.50$35.60 07/31$35.00–$47.95$42.90--
$470.00Jan 15$47.20$49.70$48.45$45.50 07/09$39.15–$52.05$47.20--
$470.00Feb 19$52.50$55.90$54.20$52.58 07/13$44.75–$57.40$52.58--
$470.00May 21$60.60$63.90$62.25$53.10 07/31$51.95–$64.70$60.60--
$470.00Aug 20$65.50$70.00$67.75$63.20 06/26$58.50–$70.50$65.50--
$430.00Aug 21$2.60$5.80$4.20$5.85 07/31$4.20–$13.85$4.20203
$430.00Sep 18$9.40$12.50$10.95$11.75 07/30$9.05–$17.05$10.95--
$430.00Oct 16$13.50$17.20$15.35$20.00 07/16$12.55–$22.20$15.35--
$430.00Nov 20$22.90$25.80$24.35$30.00 07/29$19.75–$28.25$24.35--
$430.00Nov 19$51.00$55.00$53.00$50.04 06/18$46.00–$55.50$51.00--
$480.00Aug 21$31.50$34.50$33.00$28.42 07/30$21.60–$37.65$31.50--
$480.00Oct 16$40.70$43.50$42.10$39.50 07/10$31.40–$46.25$40.70--
$480.00Nov 20$48.90$52.30$50.60$44.30 07/31$39.85–$54.25$48.90--
$480.00Jan 15$53.60$56.00$54.80$55.60 07/23$43.95–$57.65$54.801
$480.00Feb 19$58.50$62.10$60.30$61.10 06/17$49.70–$63.50$60.30--
$480.00May 21$65.80$69.90$67.85$57.90 07/31$56.75–$70.75$65.80--
$480.00Aug 20$71.50$75.00$73.25$67.80 06/26$63.50–$76.50$71.50--
$420.00Aug 21$1.30$5.00$3.15$4.30 07/31$3.15–$10.85$3.1580
$420.00Oct 16$10.00$13.40$11.70$13.80 07/30$10.05–$18.70$11.70--
$420.00Nov 20$18.90$22.20$20.55$19.80 07/30$16.75–$24.15$19.80--
$420.00Jan 15$23.40$26.20$24.80$29.80 06/17$20.25–$27.60$24.80--
$420.00Nov 19$46.50$50.50$48.50$45.00 07/30$42.25–$51.00$46.50--
$420.00Sep 18$6.30$9.50$7.90--$7.90–$9.80$6.3024
$490.00Aug 21$40.10$43.30$41.70$44.70 07/17$27.10–$46.55$41.70--
$490.00Oct 16$47.30$50.50$48.90$45.00 07/10$36.25–$53.10$47.30--
$490.00Nov 20$55.90$58.80$57.35$49.10 06/29$45.10–$60.85$55.90--
$490.00Jan 15$59.70$63.30$61.50$61.37 07/22$48.95–$64.20$61.37--
$490.00Aug 20$77.00$82.00$79.50$72.60 06/26$68.50–$82.25$77.00--
$410.00Aug 21$0.75$2.55$1.65$4.43 07/30$1.65–$8.85$1.65--
$410.00Sep 18$3.90$7.50$5.70$7.55 07/30$5.45–$10.90$5.70--
$410.00Oct 16$7.10$11.30$9.20$12.30 06/25$8.05–$14.90$9.2014
$410.00Nov 20$16.00$19.00$17.50$18.06 07/13$13.95–$20.70$17.50--
$410.00Jan 21$44.50$48.50$46.50$47.48 07/15$40.75–$48.75$46.50--
$500.00Aug 21$49.50$52.50$51.00$39.00 07/30$33.20–$55.90$49.50--
$500.00Oct 16$55.10$58.00$56.55$51.00 07/02$42.25–$60.75$55.10--
$500.00May 21$78.10$82.50$80.30$68.60 07/31$67.15–$82.95$78.10--
$500.00Aug 20$83.00$88.00$85.50$78.00 06/26$74.00–$88.50$83.00--
$500.00Nov 19$88.00$93.00$90.50$76.50 07/01$79.00–$93.50$88.00--
$400.00Aug 21$0.50$2.95$1.73$3.20 07/31$1.63–$6.20$1.73--
$400.00Sep 18$2.00$5.90$3.95$6.07 07/30$3.95–$9.00$3.95--
$400.00Oct 16$4.90$9.00$6.95$9.83 07/27$6.50–$12.10$6.9514
$400.00Nov 20$12.60$15.70$14.15$15.00 07/28$11.55–$17.75$14.1580
$400.00Jan 15$16.10$19.80$17.95$18.00 07/28$14.95–$21.00$17.95--
$400.00Aug 20$33.00$36.50$34.75$34.00 06/26$30.00–$37.50$34.00--
$400.00Nov 19$38.00$42.00$40.00$36.46 07/06$35.00–$42.75$38.00--
$400.00Jan 21$40.50$44.50$42.50$41.88 06/16$37.25–$44.75$41.88--
$510.00Oct 16$63.00$66.90$64.95$62.00 07/02$48.45–$68.95$63.00--
$390.00Aug 21$0.00$3.00$1.50$3.49 07/27$1.50–$5.65$1.50--
$390.00Sep 18$0.70$4.80$2.75$3.50 07/31$2.75–$7.10$2.751.9K
$390.00Oct 16$3.10$7.40$5.25$7.93 07/27$5.05–$9.70$5.25--
$390.00Nov 20$9.80$12.50$11.15$16.12 06/24$9.50–$15.00$11.15--
$390.00Feb 19$18.00$21.60$19.80$16.70 06/30$16.55–$21.65$18.00--
$380.00Aug 21$0.10$2.50$1.30$1.82 07/30$0.30–$4.00$1.30--
$380.00Oct 16$2.25$5.70$3.98$5.10 07/30$3.93–$7.75$3.98--
$380.00Nov 20$7.40$10.70$9.05$10.00 07/30$7.95–$12.70$9.05--
$380.00Jan 15$10.70$14.10$12.40$15.45 07/29$10.60–$15.25$12.40--
$380.00Feb 19$15.10$18.80$16.95$13.70 07/01$14.35–$18.90$15.10--
$380.00May 21$21.60$24.50$23.05$22.00 06/18$20.00–$25.40$22.00--
$370.00Aug 21$0.00$3.10$1.55$2.41 07/31$1.38–$2.85$1.55--
$370.00Nov 20$6.00$8.50$7.25--$7.25–$8.25$6.0065
$360.00Nov 20$3.80$7.20$5.50--$5.50–$6.45$3.8015
$360.00Feb 19$10.10$13.40$11.75--$11.75–$11.75—$10.101
$350.00Nov 20$2.80$4.60$3.70--$3.70–$3.70—$2.8020
$350.00Feb 19$8.70$10.70$9.70--$9.70–$9.70—$8.7015

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 208
Total Puts 197
Put/Call Ratio 0.95
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,212
Total Puts 7,119
Average Put/Call Ratio 1.85
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