Tour v482
ROK
ROCKWELL AUTOMATION
$478.15 -0.40%
(7/31 19:05) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:04)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 1,540
Calls: 874 (57%)
Puts: 666 (43%)
Prior (05/05) 3,659
Calls: 1,841 (50%)
Puts: 1,818 (50%)
Current vs Prior -57.91%
Calls: -52.53% (Calls)
Puts: -63.37% (Puts)
Prior 7-Day Total 3,659
Calls: 1,841 (50%)
Puts: 1,818 (50%)
Prior 7-Day Average 3,659
Calls: 263 (50%)
Puts: 259 (50%)
Current vs Prior 7-Day Avg -57.91%
Calls: +232.32%
Puts: +156.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $2.68M
Calls: $1.69M (63%)
Puts: $983.1K (37%)
Prior (05/05) $5.28M
Calls: $4.36M (83%)
Puts: $912.6K (17%)
Current vs Prior -49.29%
Calls: -61.21%
Puts: +7.73%
Prior 7-Day Total $5.28M
Calls: $4.36M (83%)
Puts: $912.6K (17%)
Prior 7-Day Average $5.28M
Calls: $623.4K (83%)
Puts: $130.4K (17%)
Current vs Prior 7-Day Avg -49.29%
Calls: +171.51%
Puts: +654.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.76
Prior (05/05) 0.99
Current vs Prior -22.83%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -22.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 17,610
Calls: 9,688 (55%)
Puts: 7,922 (45%)
Prior (05/05) 16,715
Calls: 6,716 (40%)
Puts: 9,999 (60%)
Current vs Prior +5.35%
Prior 7-Day Total 16,715
Calls: 6,716 (40%)
Puts: 9,999 (60%)
Prior 7-Day Average 16,715
Calls: 6,716 (40%)
Puts: 9,999 (60%)
Current vs Prior 7-Day Avg +5.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.65% | 12.94%
Prior 6.08% | 10.08%
Current vs Prior +74.95% | +28.37%
Prior 7-Day Avg 6.08% | 10.08%
Current vs 7-Day Avg +74.95% | +28.37%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.13% | 8.04%
Calls: 6.26% | 6.35%
Puts: 8.00% | 9.72%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.69M). Below-average activity with volume down 58% vs prior. P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHNEUTRALBULLISH

📈 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 13 of results (avg 7.2%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2188.1092.20$90.154.5%--0.9229
$400.00Aug 2178.9083.00$80.955.1%10.9237
$410.00Aug 2169.6073.80$71.705.9%20.8915
$470.00Aug 2126.3028.00$27.156.3%2470.57388
$430.00Aug 2152.7056.20$54.456.4%--0.82159
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2122.8024.70$23.758.0%590.49150
$490.00Aug 2127.5030.20$28.859.4%20.56109

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. 11 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2188.1092.20$90.154.5%--0.9229
$400.00Aug 2178.9083.00$80.955.1%10.9237
$410.00Aug 2169.6073.80$71.705.9%20.8915
$420.00Aug 2160.7064.80$62.756.5%10.8642
$430.00Aug 2152.7056.20$54.456.4%--0.82159
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2127.5030.20$28.859.4%20.56109

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.1K, top 247)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2126.3028.00$27.156.3%2470.57388
$490.00Aug 2116.6018.50$17.5510.8%2030.441.4K
$540.00Aug 213.704.80$4.2525.9%1100.15121
$500.00Aug 2113.0014.30$13.659.5%410.37138
$480.00Aug 2121.1022.60$21.856.9%170.51210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2110.2011.90$11.0515.4%1540.29224
$470.00Aug 2117.2019.80$18.5014.1%1260.4259
$420.00Aug 214.005.20$4.6026.1%610.1480
$480.00Aug 2122.8024.70$23.758.0%590.49150
$440.00Aug 217.609.30$8.4520.1%510.2398

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. 20 found (best R:R 8.71, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Aug 21$1.03$8.97$1.038.71$541.03
$550.00$560.00Aug 21$1.05$8.95$1.058.52$551.05
$530.00$540.00Aug 21$1.70$8.30$1.704.88$531.70
$520.00$530.00Aug 21$2.10$7.90$2.103.76$522.10
$510.00$520.00Aug 21$2.45$7.55$2.453.08$512.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$1.23$8.77$1.237.13$408.77
$420.00$410.00Aug 21$1.32$8.68$1.326.58$418.68
$430.00$420.00Aug 21$1.35$8.65$1.356.41$428.65
$440.00$430.00Aug 21$2.50$7.50$2.503.00$437.50
$450.00$440.00Aug 21$2.60$7.40$2.602.85$447.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 12.33, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$9.25$9.25$0.7512.33$409.25
$390.00$400.00Aug 21$9.20$9.20$0.8011.50$399.20
$410.00$420.00Aug 21$8.95$8.95$1.058.52$418.95
$420.00$430.00Aug 21$8.30$8.30$1.704.88$428.30
$430.00$440.00Aug 21$8.05$8.05$1.954.13$438.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$5.25$5.25$4.751.11$474.75
$490.00$480.00Aug 21$5.10$5.10$4.901.04$484.90
$470.00$460.00Aug 21$3.90$3.90$6.100.64$466.10
$460.00$450.00Aug 21$3.55$3.55$6.450.55$456.45
$450.00$440.00Aug 21$2.60$2.60$7.400.35$447.40

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. 11 found (cheapest 9.54% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$21.85$23.75$45.60$434.40$525.609.54%
$470.00Aug 21$27.15$18.50$45.65$424.35$515.659.55%
$490.00Aug 21$17.55$28.85$46.40$443.60$536.409.70%
$460.00Aug 21$32.45$14.60$47.05$412.95$507.059.84%
$450.00Aug 21$39.00$11.05$50.05$399.95$500.0510.47%
$440.00Aug 21$46.40$8.45$54.85$385.15$494.8511.47%
$430.00Aug 21$54.45$5.95$60.40$369.60$490.4012.63%
$420.00Aug 21$62.75$4.60$67.35$352.65$487.3514.09%
$410.00Aug 21$71.70$3.28$74.98$335.02$484.9815.68%
$400.00Aug 21$80.95$2.05$83.00$317.00$483.0017.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.01% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Aug 21$5.95$8.45$14.40$425.60$544.40
$520.00$440.00Aug 21$8.05$8.45$16.50$423.50$536.50
$530.00$450.00Aug 21$5.95$11.05$17.00$433.00$547.00
$510.00$440.00Aug 21$10.50$8.45$18.95$421.05$528.95
$520.00$450.00Aug 21$8.05$11.05$19.10$430.90$539.10
$530.00$460.00Aug 21$5.95$14.60$20.55$439.45$550.55
$510.00$450.00Aug 21$10.50$11.05$21.55$428.45$531.55
$500.00$440.00Aug 21$13.65$8.45$22.10$417.90$522.10
$520.00$460.00Aug 21$8.05$14.60$22.65$437.35$542.65
$530.00$470.00Aug 21$5.95$18.50$24.45$445.55$554.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 20.28, avg credit $7.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.53$0.4720.28$400.47$429.53
410/420430/440Aug 21$9.37$0.6314.87$410.63$439.37
400/410430/440Aug 21$9.28$0.7212.89$400.72$439.28
430/440450/460Aug 21$9.05$0.959.53$430.95$459.05
450/460470/480Aug 21$8.85$1.157.70$451.15$478.85
420/430440/450Aug 21$8.75$1.257.00$421.25$448.75
410/420440/450Aug 21$8.72$1.286.81$411.28$448.72
400/410440/450Aug 21$8.63$1.376.30$401.37$448.63
460/470480/490Aug 21$8.20$1.804.56$461.80$488.20
420/430450/460Aug 21$7.90$2.103.76$422.10$457.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$400.00$410.00$420.00Aug 21$0.30$9.7032.33
$510.00$520.00$530.00Aug 21$0.35$9.6527.57
$480.00$490.00$500.00Aug 21$0.40$9.6024.00
$520.00$530.00$540.00Aug 21$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.09$9.91110.11
$430.00$440.00$450.00Aug 21$0.10$9.9099.00
$450.00$460.00$470.00Aug 21$0.35$9.6527.57
$440.00$450.00$460.00Aug 21$0.95$9.059.53
$420.00$430.00$440.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.82, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 21-$1.12$8.88
$540.00$550.001:2Aug 21-$2.19$7.81
$560.00$570.001:2Aug 21-$2.39$7.61
$530.00$540.001:2Aug 21-$2.55$7.45
$520.00$530.001:2Aug 21-$3.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Aug 21-$0.82$9.18
$420.00$410.001:2Aug 21-$1.96$8.04
$400.00$390.001:2Aug 21-$2.45$7.55
$430.00$420.001:2Aug 21-$3.25$6.75
$440.00$430.001:2Aug 21-$3.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.41%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$21.100.510.4%4.41%4.80%17210
$490.00Aug 21$16.600.442.5%3.47%5.95%2031.4K
$500.00Aug 21$13.000.374.6%2.72%7.29%41138
$510.00Aug 21$10.000.316.7%2.09%8.75%14129
$520.00Aug 21$7.400.258.8%1.55%10.30%1096
$530.00Aug 21$5.500.2010.8%1.15%11.99%1630
$540.00Aug 21$3.700.1512.9%0.77%13.71%110121
$550.00Aug 21$2.150.1215.0%0.45%15.48%245
$560.00Aug 21$1.500.0917.1%0.31%17.43%71.3K
$570.00Aug 21$0.750.0919.2%0.16%19.37%19

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, 200 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 $440.00 01-15 call last traded $70.70 on 07/31 (now $72.00/$75.50) — try a limit near $72.00. Also watch the $540.00 01-21 call last traded $62.00 on 07/31 (now $66.00/$69.50) — try a limit near $66.00; the $430.00 08-21 call last traded $56.70 on 07/31 (now $55.00/$58.50) — try a limit near $56.70. Most tradeable put: the $470.00 05-21 put last traded $53.10 on 07/31 (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$21.40 07/31$15.05–$31.35$22.80210
$480.00Sep 18$28.40$31.20$29.80$29.25 07/31$20.40–$29.80$29.251
$480.00Oct 16$32.60$37.00$34.80$23.60 07/27$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$39.04 07/28$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--
$490.00Aug 21$17.60$19.80$18.70$19.90 07/31$11.70–$26.55$18.701.4K
$490.00Sep 18$23.90$26.40$25.15$22.59 07/30$16.65–$25.15$23.90--
$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$25.44 07/30$18.70–$36.80$27.90--
$470.00Oct 16$39.10$42.40$40.75$35.40 07/30$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$57.95 07/28$50.50–$67.55$61.60--
$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$13.10 07/30$9.10–$22.25$13.90--
$500.00Sep 18$19.30$22.20$20.75$20.50 07/31$13.55–$20.75$20.5016
$500.00Oct 16$24.40$27.50$25.95$25.77 07/31$18.35–$33.30$25.7728
$500.00Nov 20$33.60$37.50$35.55$35.05 07/31$26.70–$40.40$35.05--
$500.00Jan 15$39.50$43.20$41.35$39.50 07/28$31.55–$46.90$39.50--
$500.00Feb 19$46.60$50.50$48.55$45.00 06/12$38.25–$53.20$46.60--
$500.00May 21$57.50$62.00$59.75$54.55 07/30$48.50–$64.50$57.50--
$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$22.20 07/29$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$50.00 07/28$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$66.10 07/31$55.40–$73.00$66.60--
$460.00May 21$77.00$81.50$79.25$67.70 07/29$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$12.09 07/31$6.75–$18.30$11.6085
$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$22.72 07/31$15.40–$29.30$22.2516
$510.00Nov 20$30.20$33.00$31.60$31.00 07/31$23.20–$36.25$31.00--
$510.00Jan 15$35.30$39.10$37.20$34.00 07/28$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$36.00 07/31$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--
$450.00Nov 20$59.20$63.40$61.30$45.00 07/29$48.15–$65.95$59.20--
$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$71.50 07/31$60.25–$78.80$72.20--
$450.00May 21$82.00$87.00$84.50$72.50 07/29$70.50–$88.75$82.00--
$450.00Jan 21$104.50$109.00$106.75$91.15 07/27$92.50–$111.25$104.50--
$520.00Aug 21$7.80$9.70$8.75$9.20 07/31$4.85–$14.90$8.7588
$520.00Sep 18$12.60$15.50$14.05$14.00 07/31$8.60–$14.05$14.003
$520.00Oct 16$17.50$20.00$18.75$17.20 07/31$12.80–$25.65$17.5011
$520.00Nov 20$26.70$29.50$28.10$24.70 07/30$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$33.73 07/28$31.30–$45.25$38.60--
$520.00May 21$49.50$54.00$51.75$42.50 07/29$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--
$520.00Nov 19$69.00$72.50$70.75$64.70 07/30$59.00–$74.75$69.00--
$440.00Aug 21$46.80$50.90$48.85$48.75 07/31$34.15–$56.40$48.75286
$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$57.00 07/28$53.70–$72.20$65.50--
$440.00Jan 15$72.00$75.50$73.75$70.70 07/31$59.30–$78.40$72.0035
$440.00Feb 19$77.50$81.90$79.70$75.00 07/31$65.40–$84.15$77.50--
$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$6.70 07/31$3.65–$11.95$6.6030
$530.00Sep 18$10.10$12.50$11.30$11.40 07/31$6.25–$11.30$11.301
$530.00Oct 16$14.50$17.00$15.75$15.50 07/31$10.40–$22.30$15.5020
$530.00Nov 20$22.50$26.00$24.25$22.60 07/31$17.60–$29.55$22.6019
$530.00Jan 15$27.90$31.50$29.70$19.62 07/29$22.25–$35.25$27.90--
$530.00Feb 19$35.00$38.70$36.85$34.56 07/28$28.40–$41.80$35.00--
$530.00May 21$46.50$50.00$48.25$44.80 07/31$38.30–$53.00$46.502
$430.00Aug 21$55.00$58.50$56.75$56.70 07/31$40.75–$64.10$56.70163
$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$54.40 07/29$59.55–$79.10$72.20--
$430.00Jan 15$78.30$82.00$80.15$72.48 07/30$65.10–$84.60$78.30--
$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$4.66 07/31$2.50–$10.05$4.66126
$540.00Sep 18$7.50$10.20$8.85$9.10 07/31$5.25–$8.85$8.851
$540.00Oct 16$11.50$14.50$13.00$13.90 07/31$8.70–$19.35$13.00129
$540.00Nov 20$20.10$23.00$21.55$17.80 07/13$15.30–$25.70$20.10--
$540.00Jan 15$24.80$28.30$26.55$25.97 07/31$19.35–$32.00$25.9780
$540.00May 21$43.00$46.50$44.75$33.70 07/29$35.30–$49.25$43.00--
$540.00Jan 21$66.00$69.50$67.75$62.00 07/31$56.75–$71.50$66.007
$420.00Aug 21$63.90$67.00$65.45$43.50 07/29$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--
$420.00Jan 15$85.10$88.50$86.80$78.00 07/31$70.95–$91.15$85.10--
$420.00May 21$99.50$104.50$102.00$89.10 07/15$87.00–$106.50$99.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$21.00$24.80$22.90$28.42 07/30$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$44.30 07/31$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$57.90 07/31$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$23.07 07/30$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$35.60 07/31$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$53.10 07/31$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$39.00 07/30$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--
$500.00May 21$66.00$70.00$68.00$68.60 07/31$68.00–$81.25$68.00--
$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$14.71 07/31$13.45–$26.10$13.4554
$460.00Sep 18$17.30$20.70$19.00$23.09 07/28$19.00–$29.85$19.00--
$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$38.40 07/30$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$51.99 07/28$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$11.00 07/31$10.35–$21.50$10.35--
$450.00Sep 18$13.10$16.90$15.00$24.18 07/29$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$58.97 07/28$54.75–$64.75$54.75--
$450.00Jan 21$55.00$59.00$57.00$61.27 07/28$57.00–$67.00$57.00--
$440.00Aug 21$6.50$8.70$7.60$8.90 07/31$7.60–$17.55$7.6042
$440.00Sep 18$10.30$13.70$12.00$15.58 07/28$12.00–$20.75$12.00--
$440.00Oct 16$14.90$17.40$16.15$18.50 07/30$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$5.85 07/31$5.35–$13.85$5.35--
$430.00Sep 18$8.40$10.70$9.55$11.75 07/30$9.55–$17.05$9.55--
$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$30.00 07/29$20.25–$28.25$20.25--
$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$4.30 07/31$4.90–$10.85$4.3079
$420.00Oct 16$8.90$12.70$10.80$13.80 07/30$10.80–$18.70$10.80--
$420.00Nov 20$15.10$18.80$16.95$19.80 07/30$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$45.00 07/30$42.25–$51.00$42.25--
$410.00Aug 21$1.80$5.00$3.40$4.43 07/30$3.40–$8.85$3.40--
$410.00Sep 18$5.40$7.20$6.30$7.55 07/30$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$3.20 07/31$2.40–$6.20$2.40--
$400.00Sep 18$3.00$6.60$4.80$6.07 07/30$4.80–$9.00$4.80--
$400.00Oct 16$5.00$9.20$7.10$9.83 07/27$7.10–$12.10$7.10--
$400.00Nov 20$10.00$14.50$12.25$15.00 07/28$12.25–$17.75$12.25--
$400.00Jan 15$13.90$16.80$15.35$18.00 07/28$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$3.49 07/27$2.08–$5.65$2.08--
$390.00Sep 18$1.95$5.00$3.48$3.50 07/31$3.48–$7.10$3.4815
$390.00Oct 16$3.90$7.70$5.80$7.93 07/27$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--
$390.00Feb 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$1.82 07/30$1.75–$4.15$1.75--
$380.00Oct 16$3.50$5.90$4.70$5.10 07/30$4.70–$7.75$4.70--
$380.00Nov 20$7.70$10.30$9.00$10.00 07/30$9.00–$12.70$9.00--
$380.00Jan 15$8.70$13.00$10.85$15.45 07/29$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--
$590.00Jan 15$116.60$120.00$118.30$132.60 07/13$118.30–$138.05$118.30--
$370.00Aug 21$0.00$4.00$2.00$2.41 07/31$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$4.65 07/30$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--
$600.00Jan 15$125.10$129.00$127.05$141.30 07/13$126.90–$147.00$127.05--
$360.00Aug 21$0.00$3.50$1.75$1.55 07/15$1.35–$2.40$1.55--
$360.00Sep 18$0.60$3.40$2.00$2.60 07/27$2.00–$3.38$2.00--
$360.00Oct 16$1.20$4.30$2.75$3.60 07/30$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--
$360.00Jan 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$0.75 07/28$0.73–$2.45$0.75--
$350.00Oct 16$1.70$3.80$2.75$3.40 06/25$2.75–$4.15$2.75--

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 874
Total Puts 666
Put/Call Ratio 0.76
Net Difference 208

Prior's Put/Call Breakdown

Total Calls 1,841
Total Puts 1,818
Put/Call Ratio 0.99
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 1,841
Total Puts 1,818
Average Put/Call Ratio 0.99
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