ROK - Options Database

ROK

ROCKWELL AUTOMATION

$449.50 -6.54%

(8/4 10:35) ◀

Tuesday, August 4, 2026 (11:00am)

▶ (8/4 12:00)

◀ 8/4 11:00 ▶

Option Volume

Detail

ℹ

Current (08/04 11:00am) 2,450

Calls: 231 (9%)

Puts: 2,219 (91%)

Prior --

Calls: 1,841 (50%)

Puts: 1,818 (50%)

Current vs Prior +0.00%

Calls: -87.45% (Calls)

Puts: +22.06% (Puts)

Prior 7-Day Total 7,187

Calls: 3,625 (50%)

Puts: 3,562 (50%)

Prior 7-Day Average 1,026

Calls: 517 (50%)

Puts: 508 (50%)

Current vs Prior 7-Day Avg +138.63%

Calls: -55.39%

Puts: +336.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/04 11:00am) $2.05M

Calls: $514.2K (25%)

Puts: $1.53M (75%)

Prior --

Calls: $4.36M (83%)

Puts: $912.6K (17%)

Current vs Prior +0.00%

Calls: -88.22%

Puts: +67.96%

Prior 7-Day Total $13.16M

Calls: $8.15M (62%)

Puts: $5.02M (38%)

Prior 7-Day Average $1.88M

Calls: $1.16M (62%)

Puts: $716.4K (38%)

Current vs Prior 7-Day Avg +8.85%

Calls: -55.82%

Puts: +113.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/04 11:00am) 9.61

Prior 1.00

Current vs Prior +860.61%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +777.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/04 11:00am) 18,948

Calls: 10,426 (55%)

Puts: 8,522 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 129,065

Calls: 68,534 (53%)

Puts: 60,531 (47%)

Prior 7-Day Average 18,437

Calls: 9,790 (53%)

Puts: 8,647 (47%)

Current vs Prior 7-Day Avg +2.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 7.53% | 10.90%

Prior 10.65% | 12.94%

Current vs Prior -29.26% | -15.73%

Prior 7-Day Avg 8.36% | 11.51%

Current vs 7-Day Avg -9.97% | -5.26%

Prior 7-Day Eod 10.65% | 12.94%

Current vs 7-Day Eod -29.26% | -15.73%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.89% | 14.27%

Calls: 14.17% | 14.42%

Puts: 21.62% | 14.12%

Prior 7.13% | 8.04%

Calls: 6.26% | 6.35%

Puts: 8.00% | 9.72%

Current vs Prior +150.91% | +77.49%

Prior 7-Day Avg 12.27% | 7.54%

Calls: 11.29% | 6.58%

Puts: 13.24% | 8.51%

Current vs 7-Day Avg +45.80% | +89.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.53M). Volume explosion - 139% above 7-day average (2,450 vs avg 1,026). Extreme bearish P/C ratio of 9.61 - heavy put buying. P/C ratio rising 861% - increased hedging/bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	NEUTRAL	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	NEUTRAL	MIXED
09:50	BEARISH	NEUTRAL	MIXED
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	NEUTRAL	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	87.70	91.90	$89.80	4.7%	1	0.94	9
$370.00	Aug 21	78.00	81.80	$79.90	4.8%	--	0.92	43
$380.00	Aug 21	68.00	72.00	$70.00	5.7%	--	0.91	48
$390.00	Aug 21	58.30	62.50	$60.40	7.0%	--	0.90	29
$400.00	Aug 21	48.70	52.90	$50.80	8.3%	--	0.94	37

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	38.50	42.00	$40.25	8.7%	1	0.69	1
$490.00	Aug 21	41.50	45.50	$43.50	9.2%	2	0.85	111

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. 18 found (avg delta 0.75, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	87.70	91.90	$89.80	4.7%	1	0.94	9
$400.00	Aug 21	48.70	52.90	$50.80	8.3%	--	0.94	37
$370.00	Aug 21	78.00	81.80	$79.90	4.8%	--	0.92	43
$380.00	Aug 21	68.00	72.00	$70.00	5.7%	--	0.91	48
$390.00	Aug 21	58.30	62.50	$60.40	7.0%	--	0.90	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	41.50	45.50	$43.50	9.2%	2	0.85	111
$480.00	Aug 21	32.90	36.50	$34.70	10.4%	38	0.78	189
$470.00	Aug 21	25.90	29.00	$27.45	11.3%	92	0.72	249
$480.00	Sep 18	38.50	42.00	$40.25	8.7%	1	0.69	1
$460.00	Aug 21	19.10	22.00	$20.55	14.1%	1	0.61	115

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 2.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	1.30	4.30	$2.80	107.1%	34	0.15	1.7K
$450.00	Aug 21	13.70	14.90	$14.30	8.4%	15	0.50	123
$510.00	Aug 21	0.15	1.80	$0.98	168.4%	13	0.06	168
$460.00	Sep 18	15.30	18.30	$16.80	17.9%	12	0.44	2
$520.00	Aug 21	0.15	0.80	$0.48	135.4%	9	0.04	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	3.10	4.40	$3.75	34.7%	1.8K	0.12	15
$470.00	Aug 21	25.90	29.00	$27.45	11.3%	92	0.72	249
$450.00	Aug 21	13.20	16.40	$14.80	21.6%	89	0.50	178
$430.00	Aug 21	5.60	8.50	$7.05	41.1%	51	0.29	154
$480.00	Aug 21	32.90	36.50	$34.70	10.4%	38	0.78	189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 17.0%, max 57.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$500.00	Aug 21	Sep 18	44.5%	34.3%	29.5%	8	170
$440.00	Aug 21	Sep 18	37.6%	33.1%	13.7%	7	285
$430.00	Aug 21	Sep 18	38.2%	33.8%	12.9%	6	164
$490.00	Aug 21	Sep 18	37.9%	34.8%	8.9%	37	1.7K
$480.00	Aug 21	Sep 18	38.2%	35.2%	8.4%	9	229

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Aug 21	Sep 18	64.1%	40.6%	57.9%	7	54
$380.00	Aug 21	Sep 18	57.9%	37.0%	56.4%	3	3.0K
$390.00	Aug 21	Sep 18	52.1%	36.1%	44.4%	1.8K	52
$430.00	Aug 21	Sep 18	38.2%	33.8%	12.9%	53	156
$420.00	Aug 21	Sep 18	37.6%	34.5%	8.9%	28	83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 99.00, avg 9.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$520.00	Aug 21	$0.50	$9.50	$0.50	19.00	$510.50
$470.00	$480.00	Aug 21	$1.25	$8.75	$1.25	7.00	$471.25
$480.00	$490.00	Aug 21	$1.70	$8.30	$1.70	4.88	$481.70
$500.00	$510.00	Aug 21	$2.02	$7.98	$2.02	3.95	$502.02
$490.00	$500.00	Sep 18	$2.10	$7.90	$2.10	3.76	$492.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$370.00	Aug 21	$0.10	$9.90	$0.10	99.00	$379.90
$390.00	$380.00	Aug 21	$0.20	$9.80	$0.20	49.00	$389.80
$380.00	$370.00	Sep 18	$0.21	$9.79	$0.21	46.62	$379.79
$370.00	$360.00	Aug 21	$1.07	$8.93	$1.07	8.35	$368.93
$390.00	$380.00	Sep 18	$1.07	$8.93	$1.07	8.35	$388.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 99.00, avg 4.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Aug 21	$9.90	$9.90	$0.10	99.00	$369.90
$380.00	$390.00	Aug 21	$9.60	$9.60	$0.40	24.00	$389.60
$390.00	$400.00	Aug 21	$9.60	$9.60	$0.40	24.00	$399.60
$400.00	$410.00	Aug 21	$9.30	$9.30	$0.70	13.29	$409.30
$410.00	$420.00	Aug 21	$8.40	$8.40	$1.60	5.25	$418.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$480.00	Aug 21	$8.80	$8.80	$1.20	7.33	$481.20
$480.00	$470.00	Aug 21	$7.25	$7.25	$2.75	2.64	$472.75
$470.00	$460.00	Aug 21	$6.90	$6.90	$3.10	2.23	$463.10
$480.00	$450.00	Sep 18	$18.30	$18.30	$11.70	1.56	$461.70
$460.00	$450.00	Aug 21	$5.75	$5.75	$4.25	1.35	$454.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.05, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Aug 21	Sep 18	$2.55	44.5%	34.3%
$490.00	Aug 21	Sep 18	$4.85	37.9%	34.8%
$480.00	Aug 21	Sep 18	$5.75	38.2%	35.2%
$430.00	Aug 21	Sep 18	$6.90	38.2%	33.8%
$470.00	Aug 21	Sep 18	$7.15	34.9%	34.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Aug 21	Sep 18	$0.32	64.1%	40.6%
$380.00	Aug 21	Sep 18	$0.43	57.9%	37.0%
$390.00	Aug 21	Sep 18	$1.30	52.1%	36.1%
$400.00	Aug 21	Sep 18	$3.77	36.3%	34.3%
$410.00	Aug 21	Sep 18	$5.25	37.4%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.47% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Aug 21	$14.30	$14.80	$29.10	$420.90	$479.10	6.47%
$440.00	Aug 21	$19.05	$10.55	$29.60	$410.40	$469.60	6.59%
$460.00	Aug 21	$9.20	$20.55	$29.75	$430.25	$489.75	6.62%
$430.00	Aug 21	$25.90	$7.05	$32.95	$397.05	$462.95	7.33%
$470.00	Aug 21	$5.75	$27.45	$33.20	$436.80	$503.20	7.39%
$420.00	Aug 21	$33.10	$4.20	$37.30	$382.70	$457.30	8.30%
$480.00	Aug 21	$4.50	$34.70	$39.20	$440.80	$519.20	8.72%
$450.00	Sep 18	$21.55	$21.95	$43.50	$406.50	$493.50	9.68%
$410.00	Aug 21	$41.50	$2.35	$43.85	$366.15	$453.85	9.76%
$430.00	Sep 18	$32.80	$13.20	$46.00	$384.00	$476.00	10.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.15% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$410.00	Aug 21	$2.80	$2.35	$5.15	$404.85	$495.15
$500.00	$410.00	Aug 21	$3.00	$2.35	$5.35	$404.65	$505.35
$480.00	$410.00	Aug 21	$4.50	$2.35	$6.85	$403.15	$486.85
$490.00	$420.00	Aug 21	$2.80	$4.20	$7.00	$413.00	$497.00
$500.00	$420.00	Aug 21	$3.00	$4.20	$7.20	$412.80	$507.20
$470.00	$410.00	Aug 21	$5.75	$2.35	$8.10	$401.90	$478.10
$480.00	$420.00	Aug 21	$4.50	$4.20	$8.70	$411.30	$488.70
$490.00	$430.00	Aug 21	$2.80	$7.05	$9.85	$420.15	$499.85
$470.00	$420.00	Aug 21	$5.75	$4.20	$9.95	$410.05	$479.95
$500.00	$430.00	Aug 21	$3.00	$7.05	$10.05	$419.95	$510.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 32.33, avg credit $6.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	390/400	Aug 21	$9.70	$0.30	32.33	$370.30	$399.70
380/390	400/410	Aug 21	$9.50	$0.50	19.00	$380.50	$409.50
360/370	410/420	Aug 21	$9.47	$0.53	17.87	$360.53	$419.47
370/380	400/410	Aug 21	$9.40	$0.60	15.67	$370.60	$409.40
410/420	430/440	Aug 21	$8.70	$1.30	6.69	$411.30	$438.70
420/430	440/450	Sep 18	$8.65	$1.35	6.41	$421.35	$448.65
380/390	410/420	Aug 21	$8.60	$1.40	6.14	$381.40	$418.60
430/440	450/460	Aug 21	$8.60	$1.40	6.14	$431.40	$458.60
370/380	410/420	Aug 21	$8.50	$1.50	5.67	$371.50	$418.50
400/410	430/440	Sep 18	$8.50	$1.50	5.67	$401.50	$438.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Sep 18	$0.05	$9.95	199.00
$430.00	$440.00	$450.00	Sep 18	$0.25	$9.75	39.00
$370.00	$380.00	$390.00	Aug 21	$0.30	$9.70	32.33
$390.00	$400.00	$410.00	Aug 21	$0.30	$9.70	32.33
$420.00	$430.00	$440.00	Aug 21	$0.35	$9.65	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$460.00	$470.00	$480.00	Aug 21	$0.35	$9.65	27.57
$400.00	$410.00	$420.00	Aug 21	$0.58	$9.42	16.24
$420.00	$430.00	$440.00	Aug 21	$0.65	$9.35	14.38
$410.00	$420.00	$430.00	Sep 18	$0.70	$9.30	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-3.65, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Aug 21	-$1.10	$8.90
$460.00	$470.00	1:2	Aug 21	-$2.30	$7.70
$490.00	$500.00	1:2	Aug 21	-$3.20	$6.80
$470.00	$480.00	1:2	Aug 21	-$3.25	$6.75
$490.00	$500.00	1:2	Sep 18	-$3.45	$6.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$450.00	1:2	Sep 18	-$3.65	$26.35
$450.00	$430.00	1:2	Sep 18	-$4.45	$15.55
$370.00	$360.00	1:2	Aug 21	-$0.01	$9.99
$420.00	$410.00	1:2	Aug 21	-$0.50	$9.50
$430.00	$420.00	1:2	Aug 21	-$1.35	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 4.47%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Sep 18	$20.10	0.51	0.1%	4.47%	4.58%	4	--
$460.00	Sep 18	$15.30	0.44	2.3%	3.40%	5.74%	12	2
$450.00	Aug 21	$13.70	0.50	0.1%	3.05%	3.16%	15	123
$470.00	Sep 18	$11.30	0.37	4.6%	2.51%	7.07%	2	--
$480.00	Sep 18	$9.00	0.31	6.8%	2.00%	8.79%	5	7
$460.00	Aug 21	$7.90	0.39	2.3%	1.76%	4.09%	7	86
$490.00	Sep 18	$6.40	0.25	9.0%	1.42%	10.43%	3	2
$500.00	Sep 18	$4.60	0.20	11.2%	1.02%	12.26%	2	22
$470.00	Aug 21	$4.50	0.28	4.6%	1.00%	5.56%	2	304
$480.00	Aug 21	$3.50	0.22	6.8%	0.78%	7.56%	4	222

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, 186 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 01-21 call last traded $116.05 on 06/29 (now $111.00/$114.50) — try a limit near $112.75. Also watch the $450.00 01-21 call last traded $91.15 on 07/27 (now $106.00/$109.50) — try a limit near $106.00; the $460.00 01-21 call last traded $94.52 on 07/22 (now $100.50/$104.00) — try a limit near $100.50. Most tradeable put: the $560.00 01-15 put last traded $107.90 on 07/13 (now $92.50/$95.30) — try a limit near $93.90.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$480.00	Aug 21	$21.60	$25.80	$23.70	$21.40 07/31	$15.05–$24.95		$21.60	210
$480.00	Sep 18	$28.30	$32.00	$30.15	$29.25 07/31	$20.40–$30.15		$29.25	6
$480.00	Oct 16	$34.20	$37.50	$35.85	$23.60 07/27	$25.10–$36.35		$34.20	22
$480.00	Nov 20	$42.60	$47.50	$45.05	$34.24 07/23	$34.00–$45.05		$42.60	35
$480.00	Jan 15	$49.60	$54.50	$52.05	$39.04 07/28	$39.30–$52.05		$49.60	30
$480.00	Feb 19	$56.00	$60.50	$58.25	$51.23 07/07	$46.35–$58.25		$56.00	2
$480.00	May 21	$68.10	$71.50	$69.80	$56.90 07/15	$57.00–$69.80		$68.10	1
$480.00	Aug 20	$76.00	$81.00	$78.50	$69.50 06/23	$66.25–$78.50		$76.00	1
$480.00	Nov 19	$85.00	$90.00	$87.50	$89.41 07/02	$74.75–$87.75		$87.50	3
$480.00	Jan 21	$91.00	$94.50	$92.75	$97.19 07/01	$79.25–$92.75		$92.75	5
$490.00	Aug 21	$17.50	$20.80	$19.15	$19.90 07/31	$11.70–$20.45		$19.15	1.4K
$490.00	Sep 18	$23.30	$26.90	$25.10	$22.59 07/30	$16.65–$25.15		$23.30	2
$490.00	Oct 16	$29.40	$33.00	$31.20	$25.40 07/16	$21.55–$31.85		$29.40	22
$490.00	Nov 20	$38.20	$42.50	$40.35	$30.70 07/15	$29.95–$40.35		$38.20	40
$490.00	Jan 15	$46.00	$49.20	$47.60	$37.30 07/23	$35.35–$47.60		$46.00	9
$490.00	Feb 19	$51.10	$56.00	$53.55	$47.00 07/07	$42.10–$53.55		$51.10	3
$490.00	May 21	$63.30	$67.00	$65.15	$70.00 07/06	$52.25–$65.15		$65.15	51
$490.00	Nov 19	$80.50	$85.50	$83.00	$86.00 07/06	$70.75–$83.25		$83.00	1
$490.00	Jan 21	$85.50	$90.00	$87.75	--	$87.75–$87.75	—	$85.50	1
$470.00	Aug 21	$27.40	$31.40	$29.40	$25.44 07/30	$18.70–$29.75		$27.40	388
$470.00	Oct 16	$39.10	$43.00	$41.05	$35.40 07/30	$29.40–$41.05		$39.10	29
$470.00	Nov 20	$47.60	$52.50	$50.05	$42.15 07/13	$38.40–$50.45		$47.60	24
$470.00	Jan 15	$56.00	$58.90	$57.45	$46.00 07/08	$44.05–$57.45		$56.00	11
$470.00	Feb 19	$61.10	$66.00	$63.55	$57.95 07/28	$50.50–$63.55		$61.10	45
$470.00	May 21	$73.30	$76.50	$74.90	$82.90 07/01	$61.00–$74.90		$74.90	3
$470.00	Aug 20	$81.00	$86.00	$83.50	$77.00 07/22	$70.50–$83.50		$81.00	2
$470.00	Nov 19	$90.00	$95.00	$92.50	$101.87 07/01	$79.00–$92.50		$92.50	1
$470.00	Jan 21	$96.00	$99.50	$97.75	$82.30 06/11	$83.25–$97.75		$96.00	4
$500.00	Aug 21	$13.00	$15.80	$14.40	$13.10 07/30	$9.10–$17.10		$13.10	138
$500.00	Sep 18	$19.20	$22.40	$20.80	$20.50 07/31	$13.55–$20.80		$20.50	22
$500.00	Oct 16	$25.30	$28.40	$26.85	$25.77 07/31	$18.35–$27.85		$25.77	28
$500.00	Nov 20	$34.20	$38.50	$36.35	$35.05 07/31	$26.70–$36.35		$35.05	38
$500.00	Jan 15	$41.00	$44.50	$42.75	$39.50 07/28	$31.55–$42.75		$41.00	43
$500.00	Feb 19	$46.60	$51.50	$49.05	$45.00 06/12	$38.25–$49.05		$46.60	1
$500.00	May 21	$57.50	$62.50	$60.00	$54.55 07/30	$48.50–$60.00		$57.50	2
$500.00	Aug 20	$67.00	$72.00	$69.50	$61.50 07/08	$57.75–$69.50		$67.00	6
$500.00	Nov 19	$76.00	$81.00	$78.50	$76.76 06/18	$66.50–$78.50		$76.76	2
$500.00	Jan 21	$82.00	$85.50	$83.75	$92.12 07/01	$71.00–$83.75		$83.75	2
$460.00	Aug 21	$33.00	$37.50	$35.25	$22.20 07/29	$23.45–$35.25		$33.00	86
$460.00	Sep 18	$39.30	$43.50	$41.40	$28.68 07/23	$28.90–$41.40		$39.30	2
$460.00	Oct 16	$44.90	$48.50	$46.70	$38.39 07/15	$34.15–$46.70		$44.90	23
$460.00	Nov 20	$53.10	$58.00	$55.55	$50.00 07/28	$43.05–$55.70		$53.10	38
$460.00	Jan 15	$61.00	$65.00	$63.00	$56.42 06/12	$49.20–$63.00		$61.00	9
$460.00	Feb 19	$67.90	$71.00	$69.45	$66.10 07/31	$55.40–$69.45		$67.90	5
$460.00	May 21	$76.50	$81.50	$79.00	$67.70 07/29	$65.50–$79.25		$76.50	2
$460.00	Jan 21	$100.50	$104.00	$102.25	$94.52 07/22	$87.75–$102.25		$100.50	5
$460.00	Aug 20	$86.00	$91.00	$88.50	--	$88.50–$88.50	—	$86.00	10
$510.00	Aug 21	$10.00	$12.40	$11.20	$12.09 07/31	$6.75–$13.50		$11.20	129
$510.00	Sep 18	$14.60	$19.50	$17.05	$12.45 07/22	$10.80–$17.10		$14.60	1
$510.00	Oct 16	$21.10	$24.40	$22.75	$22.72 07/31	$15.40–$24.25		$22.72	22
$510.00	Nov 20	$30.70	$34.00	$32.35	$31.00 07/31	$23.20–$32.35		$31.00	474
$510.00	Jan 15	$36.90	$39.70	$38.30	$34.00 07/28	$27.95–$38.30		$36.90	35
$510.00	Feb 19	$42.60	$47.50	$45.05	$39.42 07/07	$34.80–$45.05		$42.60	5
$510.00	May 21	$53.00	$58.00	$55.50	$57.00 06/25	$44.75–$55.90		$55.50	8
$450.00	Aug 21	$40.50	$44.00	$42.25	$36.00 07/31	$28.45–$42.25		$40.50	123
$450.00	Oct 16	$51.10	$55.00	$53.05	$48.30 07/14	$39.55–$53.05		$51.10	16
$450.00	Nov 20	$59.10	$64.00	$61.55	$45.00 07/29	$48.15–$61.55		$59.10	37
$450.00	Jan 15	$67.30	$70.50	$68.90	$80.98 06/30	$53.65–$68.90		$68.90	7
$450.00	Feb 19	$73.70	$76.50	$75.10	$71.50 07/31	$60.25–$75.10		$73.70	1
$450.00	May 21	$82.00	$87.00	$84.50	$72.50 07/29	$70.50–$84.50		$82.00	4
$450.00	Jan 21	$106.00	$109.50	$107.75	$91.15 07/27	$92.50–$107.75		$106.00	13
$520.00	Aug 21	$7.00	$9.50	$8.25	$9.20 07/31	$4.85–$10.60		$8.25	96
$520.00	Sep 18	$12.20	$15.70	$13.95	$14.00 07/31	$8.60–$14.05		$13.95	5
$520.00	Oct 16	$17.60	$20.90	$19.25	$17.20 07/31	$12.80–$20.85		$17.60	18
$520.00	Nov 20	$26.20	$30.50	$28.35	$24.70 07/30	$19.90–$28.35		$26.20	26
$520.00	Jan 15	$32.10	$36.50	$34.30	$29.10 07/21	$24.90–$34.30		$32.10	18
$520.00	Feb 19	$38.60	$43.50	$41.05	$33.73 07/28	$31.30–$41.05		$38.60	7
$520.00	May 21	$49.00	$54.00	$51.50	$42.50 07/29	$41.45–$51.75		$49.00	4
$520.00	Aug 20	$58.50	$63.50	$61.00	$61.00 06/15	$50.75–$61.25		$61.00	1
$520.00	Nov 19	$67.50	$72.50	$70.00	$64.70 07/30	$59.00–$70.75		$67.50	1
$440.00	Aug 21	$47.40	$51.50	$49.45	$48.75 07/31	$34.15–$49.45		$48.75	285
$440.00	Oct 16	$57.60	$61.50	$59.55	$73.25 07/01	$45.05–$59.55		$59.55	10
$440.00	Nov 20	$65.10	$70.00	$67.55	$57.00 07/28	$53.70–$67.55		$65.10	66
$440.00	Jan 15	$72.40	$76.50	$74.45	$70.70 07/31	$59.30–$74.45		$72.40	36
$440.00	Feb 19	$79.50	$82.50	$81.00	$75.00 07/31	$65.40–$81.00		$79.50	1
$440.00	Aug 20	$96.50	$101.50	$99.00	$89.21 07/08	$84.75–$99.00		$96.50	1
$440.00	Jan 21	$111.00	$114.50	$112.75	$116.05 06/29	$97.25–$112.75		$112.75	5
$530.00	Aug 21	$4.70	$7.40	$6.05	$6.70 07/31	$3.65–$8.50		$6.05	30
$530.00	Sep 18	$9.30	$12.70	$11.00	$11.40 07/31	$6.25–$11.30		$11.00	2
$530.00	Oct 16	$14.10	$18.00	$16.05	$15.50 07/31	$10.40–$18.05		$15.50	20
$530.00	Nov 20	$22.70	$27.00	$24.85	$22.60 07/31	$17.60–$24.85		$22.70	23
$530.00	Jan 15	$28.10	$33.00	$30.55	$19.62 07/29	$22.25–$30.55		$28.10	143
$530.00	Feb 19	$35.00	$39.50	$37.25	$34.56 07/28	$28.40–$37.25		$35.00	3
$530.00	May 21	$47.30	$49.90	$48.60	$44.80 07/31	$38.30–$48.60		$47.30	4
$430.00	Aug 21	$55.40	$59.50	$57.45	$56.70 07/31	$40.75–$57.45		$56.70	159
$430.00	Oct 16	$63.60	$68.50	$66.05	$81.63 06/30	$51.30–$66.15		$66.05	5
$430.00	Nov 20	$72.20	$76.50	$74.35	$54.40 07/29	$59.55–$74.35		$72.20	24
$430.00	Jan 15	$79.40	$83.00	$81.20	$72.48 07/30	$65.10–$81.20		$79.40	1
$430.00	Aug 20	$102.00	$107.00	$104.50	$94.23 07/08	$89.75–$104.50		$102.00	1
$430.00	Jan 21	$115.00	$120.00	$117.50	--	$117.50–$117.50	—	$115.00	4
$540.00	Aug 21	$3.40	$5.40	$4.40	$4.66 07/31	$2.50–$6.70		$4.40	121
$540.00	Sep 18	$7.20	$10.50	$8.85	$9.10 07/31	$5.25–$8.85		$8.85	2
$540.00	Oct 16	$12.30	$15.20	$13.75	$13.90 07/31	$8.70–$15.15		$13.75	229
$540.00	Nov 20	$20.00	$24.00	$22.00	$17.80 07/13	$15.30–$22.00		$20.00	18
$540.00	Jan 15	$25.50	$28.40	$26.95	$25.97 07/31	$19.35–$27.15		$25.97	86
$540.00	May 21	$43.60	$46.50	$45.05	$33.70 07/29	$35.30–$45.05		$43.60	1
$540.00	Jan 21	$66.00	$69.50	$67.75	$62.00 07/31	$56.75–$67.75		$66.00	7
$420.00	Aug 21	$63.60	$68.00	$65.80	$43.50 07/29	$47.80–$65.80		$63.60	42
$420.00	Sep 18	$67.70	$71.50	$69.60	$54.83 07/17	$53.00–$69.60		$67.70	1
$420.00	Oct 16	$71.10	$76.00	$73.55	$80.70 06/29	$57.45–$73.60		$73.55	85

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$480.00	Aug 21	$20.00	$23.20	$21.60	$28.42 07/30	$21.60–$37.40		$21.60	150
$480.00	Oct 16	$30.10	$32.70	$31.40	$39.50 07/10	$31.40–$46.25		$31.40	7
$480.00	Nov 20	$38.00	$42.10	$40.05	$44.30 07/31	$39.85–$52.60		$40.05	10
$480.00	Jan 15	$42.50	$47.40	$44.95	$55.60 07/23	$43.95–$56.55		$44.95	1
$480.00	Feb 19	$47.50	$52.50	$50.00	$61.10 06/17	$49.70–$61.90		$50.00	2
$480.00	May 21	$55.00	$58.50	$56.75	$57.90 07/31	$56.75–$69.70		$56.75	9
$480.00	Aug 20	$61.00	$66.00	$63.50	$67.80 06/26	$63.50–$75.00		$63.50	1
$490.00	Aug 21	$25.50	$28.70	$27.10	$44.70 07/17	$27.10–$43.75		$27.10	109
$490.00	Oct 16	$34.70	$37.80	$36.25	$45.00 07/10	$36.25–$51.85		$36.25	42
$490.00	Nov 20	$43.00	$47.90	$45.45	$49.10 06/29	$45.10–$58.65		$45.45	1
$490.00	Jan 15	$47.50	$50.40	$48.95	$61.37 07/22	$48.95–$62.45		$48.95	2
$490.00	Aug 20	$66.00	$71.00	$68.50	$72.60 06/26	$68.50–$81.00		$68.50	6
$470.00	Aug 21	$16.50	$18.30	$17.40	$23.07 07/30	$17.40–$31.55		$17.40	59
$470.00	Sep 18	$20.50	$23.60	$22.05	$33.50 07/16	$22.05–$35.35		$22.05	5
$470.00	Oct 16	$24.50	$28.10	$26.30	$38.72 07/17	$26.30–$40.65		$26.30	12
$470.00	Nov 20	$33.00	$37.00	$35.00	$35.60 07/31	$35.00–$46.80		$35.00	105
$470.00	Jan 15	$37.50	$41.20	$39.35	$45.50 07/09	$39.15–$50.85		$39.35	11
$470.00	Feb 19	$43.00	$47.80	$45.40	$52.58 07/13	$44.75–$56.10		$45.40	11
$470.00	May 21	$50.00	$53.90	$51.95	$53.10 07/31	$51.95–$64.20		$51.95	2
$470.00	Aug 20	$56.00	$61.00	$58.50	$63.20 06/26	$58.50–$69.65		$58.50	2
$500.00	Aug 21	$31.50	$34.90	$33.20	$39.00 07/30	$33.20–$50.85		$33.20	4
$500.00	Oct 16	$40.00	$44.50	$42.25	$51.00 07/02	$42.25–$58.40		$42.25	2
$500.00	May 21	$65.70	$68.60	$67.15	$68.60 07/31	$67.15–$81.25		$67.15	1
$500.00	Aug 20	$71.50	$76.50	$74.00	$78.00 06/26	$74.00–$86.75		$74.00	9
$500.00	Nov 19	$76.50	$81.50	$79.00	$76.50 07/01	$79.00–$91.75		$76.50	50
$500.00	Nov 20	$48.50	$53.30	$50.90	--	$50.90–$50.90	—	$48.50	5
$460.00	Aug 21	$11.50	$14.80	$13.15	$14.71 07/31	$13.15–$26.10		$13.15	111
$460.00	Sep 18	$16.00	$19.60	$17.80	$23.09 07/28	$17.80–$29.85		$17.80	1
$460.00	Oct 16	$20.50	$23.90	$22.20	$33.93 07/17	$22.20–$35.25		$22.20	15
$460.00	Nov 20	$28.50	$33.50	$31.00	$39.10 07/22	$30.80–$41.25		$31.00	3
$460.00	Jan 15	$33.00	$36.30	$34.65	$38.40 07/30	$34.65–$45.65		$34.65	7
$460.00	Feb 19	$38.50	$43.30	$40.90	$49.40 06/23	$40.40–$50.75		$40.90	2
$460.00	May 21	$45.50	$50.50	$48.00	$51.99 07/28	$48.00–$58.75		$48.00	14
$510.00	Oct 16	$46.00	$50.90	$48.45	$62.00 07/02	$48.45–$65.35		$48.45	34
$510.00	Nov 20	$54.50	$58.70	$56.60	--	$56.60–$56.60	—	$54.50	1
$450.00	Aug 21	$8.00	$10.80	$9.40	$11.00 07/31	$9.40–$21.50		$9.40	224
$450.00	Sep 18	$12.50	$15.90	$14.20	$24.18 07/29	$14.20–$25.05		$14.20	3
$450.00	Oct 16	$16.50	$20.20	$18.35	$26.50 07/09	$18.35–$30.40		$18.35	32
$450.00	Nov 20	$24.50	$29.50	$27.00	$32.00 07/09	$27.00–$36.80		$27.00	18
$450.00	Jan 15	$29.00	$32.90	$30.95	$34.40 06/22	$30.75–$40.60		$30.95	1
$450.00	Feb 19	$34.00	$39.00	$36.50	$45.73 07/08	$36.05–$45.90		$36.50	2
$450.00	May 21	$41.00	$46.00	$43.50	$48.90 07/09	$43.50–$53.65		$43.50	2
$450.00	Aug 20	$46.50	$51.50	$49.00	$57.00 07/02	$49.00–$59.50		$49.00	1
$450.00	Nov 19	$52.00	$57.00	$54.50	$58.97 07/28	$54.50–$64.75		$54.50	1
$450.00	Jan 21	$54.60	$58.50	$56.55	$61.27 07/28	$56.55–$67.00		$56.55	3
$440.00	Aug 21	$5.10	$8.20	$6.65	$8.90 07/31	$6.65–$17.55		$6.65	98
$440.00	Sep 18	$9.50	$13.00	$11.25	$15.58 07/28	$11.25–$20.75		$11.25	1
$440.00	Oct 16	$13.00	$17.70	$15.35	$18.50 07/30	$15.35–$26.15		$15.35	86
$440.00	Nov 20	$20.50	$25.50	$23.00	$29.70 07/02	$23.00–$32.25		$23.00	48
$440.00	Feb 19	$30.00	$35.00	$32.50	$41.40 06/17	$32.35–$41.15		$32.50	4
$440.00	Jan 21	$50.00	$53.80	$51.90	$59.52 06/24	$51.90–$62.00		$51.90	1
$440.00	Jan 15	$25.00	$29.10	$27.05	--	$27.05–$27.05	—	$25.00	1
$530.00	Aug 21	$53.50	$57.40	$55.45	--	$55.45–$55.45	—	$53.50	1
$530.00	Oct 16	$60.00	$64.70	$62.35	--	$62.35–$62.35	—	$60.00	3
$430.00	Aug 21	$3.00	$6.10	$4.55	$5.85 07/31	$4.55–$13.85		$4.55	149
$430.00	Sep 18	$7.00	$11.10	$9.05	$11.75 07/30	$9.05–$17.05		$9.05	2
$430.00	Oct 16	$10.10	$15.00	$12.55	$20.00 07/16	$12.55–$22.20		$12.55	2
$430.00	Nov 20	$17.50	$22.00	$19.75	$30.00 07/29	$19.75–$28.25		$19.75	28
$430.00	Nov 19	$43.50	$48.50	$46.00	$50.04 06/18	$46.00–$55.25		$46.00	1
$540.00	Oct 16	$67.50	$72.10	$69.80	$66.70 07/01	$69.75–$88.80		$67.50	50
$420.00	Aug 21	$2.30	$5.80	$4.05	$4.30 07/31	$4.05–$10.85		$4.05	80
$420.00	Oct 16	$7.60	$12.50	$10.05	$13.80 07/30	$10.05–$18.70		$10.05	77
$420.00	Nov 20	$14.90	$18.60	$16.75	$19.80 07/30	$16.75–$24.15		$16.75	13
$420.00	Jan 15	$18.20	$22.50	$20.35	$29.80 06/17	$20.25–$27.60		$20.35	3
$420.00	Nov 19	$40.00	$45.00	$42.50	$45.00 07/30	$42.25–$51.00		$42.50	7
$410.00	Aug 21	$1.35	$3.30	$2.33	$4.43 07/30	$2.33–$8.85		$2.33	1.4K
$410.00	Sep 18	$3.20	$7.70	$5.45	$7.55 07/30	$5.45–$10.90		$5.45	4
$410.00	Oct 16	$5.60	$10.50	$8.05	$12.30 06/25	$8.05–$14.90		$8.05	9
$410.00	Nov 20	$11.50	$16.40	$13.95	$18.06 07/13	$13.95–$20.70		$13.95	21
$410.00	Jan 21	$38.50	$43.50	$41.00	$47.48 07/15	$40.75–$48.75		$41.00	2
$560.00	Jan 15	$92.50	$95.30	$93.90	$107.90 07/13	$93.90–$112.75		$93.90	1
$560.00	Aug 21	$79.50	$83.70	$81.60	--	$81.60–$81.60	—	$79.50	1
$560.00	Jan 21	$115.00	$120.00	$117.50	--	$117.50–$117.50	—	$115.00	1
$400.00	Aug 21	$0.45	$2.80	$1.63	$3.20 07/31	$1.63–$6.20		$1.63	144
$400.00	Sep 18	$2.45	$6.40	$4.43	$6.07 07/30	$4.43–$9.00		$4.43	21
$400.00	Oct 16	$4.00	$9.00	$6.50	$9.83 07/27	$6.50–$12.10		$6.50	7
$400.00	Nov 20	$9.60	$13.50	$11.55	$15.00 07/28	$11.55–$17.75		$11.55	79
$400.00	Jan 15	$12.80	$17.10	$14.95	$18.00 07/28	$14.95–$21.00		$14.95	19
$400.00	Aug 20	$27.50	$32.50	$30.00	$34.00 06/26	$30.00–$37.50		$30.00	2
$400.00	Nov 19	$32.50	$37.50	$35.00	$36.46 07/06	$35.00–$42.75		$35.00	3
$400.00	Jan 21	$35.00	$39.50	$37.25	$41.88 06/16	$37.25–$44.75		$37.25	15
$390.00	Aug 21	$0.85	$3.80	$2.32	$3.49 07/27	$2.08–$5.65		$2.32	39
$390.00	Sep 18	$1.00	$5.50	$3.25	$3.50 07/31	$3.25–$7.10		$3.25	15
$390.00	Oct 16	$2.60	$7.50	$5.05	$7.93 07/27	$5.05–$9.70		$5.05	28
$390.00	Nov 20	$7.60	$11.40	$9.50	$16.12 06/24	$9.50–$15.00		$9.50	17
$390.00	Feb 19	$14.50	$19.50	$17.00	$16.70 06/30	$16.55–$21.65		$16.70	7
$390.00	Jan 15	$10.50	$14.70	$12.60	--	$12.60–$12.60	—	$10.50	4
$580.00	Aug 21	$98.00	$102.80	$100.40	$129.00 06/11	$100.40–$122.45		$100.40	1
$580.00	Feb 19	$112.00	$116.90	$114.45	$110.80 07/01	$113.65–$132.15		$112.00	2
$580.00	Jan 21	$128.50	$133.50	$131.00	--	$131.00–$131.00	—	$128.50	1
$380.00	Aug 21	$0.40	$1.65	$1.02	$1.82 07/30	$1.02–$4.15		$1.02	3.0K
$380.00	Oct 16	$1.85	$6.00	$3.93	$5.10 07/30	$3.93–$7.75		$3.93	62
$380.00	Nov 20	$5.70	$10.20	$7.95	$10.00 07/30	$7.95–$12.70		$7.95	12
$380.00	Jan 15	$8.50	$12.70	$10.60	$15.45 07/29	$10.60–$15.25		$10.60	6
$380.00	Feb 19	$12.00	$17.00	$14.50	$13.70 07/01	$14.35–$18.90		$13.70	11
$380.00	May 21	$17.50	$22.50	$20.00	$22.00 06/18	$20.00–$25.40		$20.00	9
$380.00	Nov 19	$26.50	$31.50	$29.00	--	$29.00–$29.00	—	$26.50	1
$380.00	Jan 21	$28.00	$33.00	$30.50	--	$30.50–$30.50	—	$28.00	1
$590.00	Jan 15	$116.00	$119.50	$117.75	$132.60 07/13	$117.75–$138.05		$117.75	1
$370.00	Aug 21	$0.00	$4.80	$2.40	$2.41 07/31	$1.38–$2.95		$2.40	25

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 231

Total Puts 2,219

Put/Call Ratio 9.61

Net Difference -1,988

Prior's Put/Call Breakdown

Total Calls 1,841

Total Puts 1,818

Put/Call Ratio 1.00

Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 3,625

Total Puts 3,562

Average Put/Call Ratio 1.09

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card