Tour v490
ROK
ROCKWELL AUTOMATION
$448.11 -6.83%
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (3:00pm)
January 2026
|
▶ (8/4 16:01)
◀ 8/4 15:01 ▶

Option Volume

Detail
ℹ
Current (08/04 3:00pm) 3,055
Calls: 511 (17%)
Puts: 2,544 (83%)
Prior --
Calls: 1,841 (50%)
Puts: 1,818 (50%)
Current vs Prior +0.00%
Calls: -72.24% (Calls)
Puts: +39.93% (Puts)
Prior 7-Day Total 19,161
Calls: 4,613 (24%)
Puts: 14,548 (76%)
Prior 7-Day Average 2,737
Calls: 659 (24%)
Puts: 2,078 (76%)
Current vs Prior 7-Day Avg +11.61%
Calls: -22.46%
Puts: +22.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:00pm) $3.09M
Calls: $1.07M (34%)
Puts: $2.03M (66%)
Prior --
Calls: $4.36M (83%)
Puts: $912.6K (17%)
Current vs Prior +0.00%
Calls: -75.56%
Puts: +122.23%
Prior 7-Day Total $21.64M
Calls: $10.09M (47%)
Puts: $11.55M (53%)
Prior 7-Day Average $3.09M
Calls: $1.44M (47%)
Puts: $1.65M (53%)
Current vs Prior 7-Day Avg +0.10%
Calls: -26.00%
Puts: +22.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:00pm) 4.98
Prior 1.00
Current vs Prior +397.85%
Prior 7-Day Average 3.82
Current vs Prior 7-Day Avg +30.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:00pm) 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
Expiry (08/21) | Next (09/18)
Current 7.24% | 10.60%
Prior 10.65% | 12.94%
Current vs Prior -31.97% | -18.05%
Prior 7-Day Avg 8.36% | 11.51%
Current vs 7-Day Avg -13.43% | -7.87%
Prior 7-Day Eod 10.65% | 12.94%
Current vs 7-Day Eod -31.97% | -18.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.66% | 12.61%
Calls: 16.95% | 13.02%
Puts: 22.37% | 12.19%
Prior 7.13% | 8.04%
Calls: 6.26% | 6.35%
Puts: 8.00% | 9.72%
Current vs Prior +175.74% | +56.84%
Prior 7-Day Avg 12.27% | 7.54%
Calls: 11.29% | 6.58%
Puts: 13.24% | 8.51%
Current vs 7-Day Avg +60.23% | +67.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($2.03M). Extreme bearish P/C ratio of 4.98 - heavy put buying. P/C ratio rising 398% - 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 BEARISH
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)
TimeSmart MoneyRetailOverall
15:00BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 9 of results (avg 6.7%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2186.5090.20$88.354.2%10.939
$370.00Aug 2176.6080.30$78.454.7%--0.9343
$380.00Aug 2166.6070.40$68.505.5%--0.9648
$400.00Aug 2148.2051.30$49.756.2%--0.9437
$390.00Aug 2157.0060.70$58.856.3%10.9129
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2152.1055.50$53.806.3%20.909
$490.00Aug 2142.1046.40$44.259.7%40.89111
$480.00Sep 1838.5042.50$40.509.9%10.711

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. 20 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2166.6070.40$68.505.5%--0.9648
$400.00Aug 2148.2051.30$49.756.2%--0.9437
$360.00Aug 2186.5090.20$88.354.2%10.939
$370.00Aug 2176.6080.30$78.454.7%--0.9343
$390.00Aug 2157.0060.70$58.856.3%10.9129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2152.1055.50$53.806.3%20.909
$490.00Aug 2142.1046.40$44.259.7%40.89111
$480.00Aug 2133.5037.50$35.5011.3%470.82189
$470.00Aug 2125.6028.80$27.2011.8%1240.75249
$480.00Sep 1838.5042.50$40.509.9%10.711

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 2.8K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 210.302.85$1.58161.4%630.09148
$450.00Aug 2110.0013.00$11.5026.1%420.47123
$490.00Aug 211.052.10$1.5866.5%420.101.7K
$460.00Sep 1814.0017.20$15.6020.5%240.422
$460.00Aug 215.609.00$7.3046.6%150.3586
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 183.305.10$4.2042.9%1.9K0.1415
$410.00Aug 212.003.20$2.6046.2%1290.141.4K
$470.00Aug 2125.6028.80$27.2011.8%1240.75249
$450.00Aug 2113.1016.40$14.7522.4%1210.53178
$430.00Aug 215.708.40$7.0538.3%660.30154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 14.2%, max 56.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1838.8%32.7%18.7%68170
$400.00Aug 21Sep 1838.8%34.2%13.4%243
$430.00Aug 21Sep 1836.0%33.6%6.9%8164
$480.00Aug 21Sep 1834.7%32.9%5.6%25229
$440.00Aug 21Sep 1833.6%33.0%1.8%21285
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1863.4%40.5%56.4%954
$390.00Aug 21Sep 1851.8%37.0%40.0%1.9K52
$380.00Aug 21Sep 1848.6%38.9%24.9%33.0K
$400.00Aug 21Sep 1838.7%34.2%13.1%11165
$420.00Aug 21Sep 1836.7%33.7%8.9%4783

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 24.00, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$0.40$9.60$0.4024.00$500.40
$480.00$490.00Aug 21$1.42$8.58$1.426.04$481.42
$470.00$480.00Aug 21$1.55$8.45$1.555.45$471.55
$490.00$500.00Sep 18$1.85$8.15$1.854.41$491.85
$480.00$490.00Sep 18$2.10$7.90$2.103.76$482.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Sep 18$0.78$9.22$0.7811.82$379.22
$400.00$390.00Sep 18$0.80$9.20$0.8011.50$399.20
$390.00$380.00Sep 18$0.87$9.13$0.8710.49$389.13
$410.00$400.00Aug 21$1.00$9.00$1.009.00$409.00
$390.00$380.00Aug 21$1.40$8.60$1.406.14$388.60

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 5.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$9.90$9.90$0.1099.00$369.90
$380.00$390.00Aug 21$9.65$9.65$0.3527.57$389.65
$400.00$410.00Aug 21$9.40$9.40$0.6015.67$409.40
$390.00$400.00Aug 21$9.10$9.10$0.9010.11$399.10
$410.00$420.00Aug 21$8.80$8.80$1.207.33$418.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Aug 21$9.55$9.55$0.4521.22$490.45
$490.00$480.00Aug 21$8.75$8.75$1.257.00$481.25
$480.00$470.00Aug 21$8.30$8.30$1.704.88$471.70
$470.00$460.00Aug 21$6.70$6.70$3.302.03$463.30
$480.00$450.00Sep 18$18.35$18.35$11.651.58$461.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.33, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$3.0238.8%32.7%
$400.00Aug 21Sep 18$3.8538.8%34.2%
$490.00Aug 21Sep 18$4.8733.6%33.1%
$480.00Aug 21Sep 18$5.5534.7%32.9%
$470.00Aug 21Sep 18$7.5533.3%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$0.3563.4%40.5%
$390.00Aug 21Sep 18$1.6051.8%37.0%
$380.00Aug 21Sep 18$2.1348.6%38.9%
$400.00Aug 21Sep 18$3.4038.7%34.2%
$410.00Aug 21Sep 18$4.8537.3%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.86% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$11.50$14.75$26.25$423.75$476.255.86%
$440.00Aug 21$17.70$10.05$27.75$412.25$467.756.19%
$460.00Aug 21$7.30$20.50$27.80$432.20$487.806.20%
$430.00Aug 21$23.80$7.05$30.85$399.15$460.856.88%
$470.00Aug 21$4.55$27.20$31.75$438.25$501.757.09%
$420.00Aug 21$31.55$4.40$35.95$384.05$455.958.02%
$480.00Aug 21$3.00$35.50$38.50$441.50$518.508.59%
$450.00Sep 18$20.20$22.15$42.35$407.65$492.359.45%
$440.00Sep 18$25.35$17.50$42.85$397.15$482.859.56%
$410.00Aug 21$40.35$2.60$42.95$367.05$452.959.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.93% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$410.00Aug 21$1.58$2.60$4.18$405.82$494.18
$490.00$390.00Aug 21$1.58$2.60$4.18$385.82$494.18
$480.00$410.00Aug 21$3.00$2.60$5.60$404.40$485.60
$480.00$390.00Aug 21$3.00$2.60$5.60$384.40$485.60
$490.00$420.00Aug 21$1.58$4.40$5.98$414.02$495.98
$470.00$410.00Aug 21$4.55$2.60$7.15$402.85$477.15
$470.00$390.00Aug 21$4.55$2.60$7.15$382.85$477.15
$480.00$420.00Aug 21$3.00$4.40$7.40$412.60$487.40
$490.00$430.00Aug 21$1.58$7.05$8.63$421.37$498.63
$470.00$420.00Aug 21$4.55$4.40$8.95$411.05$478.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 10.76, avg credit $6.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390420/430Aug 21$9.15$0.8510.76$380.85$429.15
420/430440/450Aug 21$8.85$1.157.70$421.15$448.85
430/440450/460Sep 18$8.80$1.207.33$431.20$458.80
400/410420/430Aug 21$8.75$1.257.00$401.25$428.75
410/420430/440Sep 18$8.70$1.306.69$411.30$438.70
400/410430/440Sep 18$8.60$1.406.14$401.40$438.60
420/430440/450Sep 18$8.45$1.555.45$421.55$448.45
440/450470/480Sep 18$8.20$1.804.56$441.80$478.20
440/450460/470Sep 18$8.15$1.854.41$441.85$468.15
410/420440/450Aug 21$8.00$2.004.00$412.00$448.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.13$9.8775.92
$480.00$490.00$500.00Sep 18$0.25$9.7539.00
$370.00$380.00$390.00Aug 21$0.30$9.7032.33
$380.00$390.00$400.00Aug 21$0.55$9.4517.18
$440.00$450.00$460.00Sep 18$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Sep 18$0.09$9.91110.11
$400.00$410.00$420.00Sep 18$0.10$9.9099.00
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$470.00$480.00$490.00Aug 21$0.45$9.5521.22
$430.00$440.00$450.00Sep 18$0.45$9.5521.22

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 $-3.80, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$430.001:2Sep 18-$9.40$20.60
$480.00$490.001:2Aug 21-$0.16$9.84
$500.00$510.001:2Aug 21-$0.78$9.22
$470.00$480.001:2Aug 21-$1.45$8.55
$490.00$500.001:2Aug 21-$1.58$8.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Sep 18-$3.80$26.20
$410.00$400.001:2Aug 21-$0.60$9.40
$420.00$410.001:2Aug 21-$0.80$9.20
$430.00$420.001:2Aug 21-$1.75$8.25
$380.00$370.001:2Sep 18-$1.77$8.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.13%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$18.500.500.4%4.13%4.55%12--
$460.00Sep 18$14.000.422.6%3.12%5.78%242
$470.00Sep 18$10.200.354.9%2.28%7.16%3--
$450.00Aug 21$10.000.470.4%2.23%2.65%42123
$480.00Sep 18$6.800.287.1%1.52%8.63%107
$460.00Aug 21$5.600.352.6%1.25%3.90%1586
$490.00Sep 18$4.800.239.3%1.07%10.42%62
$500.00Sep 18$3.400.1711.6%0.76%12.34%522
$470.00Aug 21$3.300.254.9%0.74%5.62%15304
$480.00Aug 21$2.200.177.1%0.49%7.61%15222

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)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$21.60$25.80$23.70$21.40 07/31$15.05–$24.95$21.60210
$480.00Sep 18$28.30$32.00$30.15$29.25 07/31$20.40–$30.15$29.256
$480.00Oct 16$34.20$37.50$35.85$23.60 07/27$25.10–$36.35$34.2022
$480.00Nov 20$42.60$47.50$45.05$34.24 07/23$34.00–$45.05$42.6035
$480.00Jan 15$49.60$54.50$52.05$39.04 07/28$39.30–$52.05$49.6030
$480.00Feb 19$56.00$60.50$58.25$51.23 07/07$46.35–$58.25$56.002
$480.00May 21$68.10$71.50$69.80$56.90 07/15$57.00–$69.80$68.101
$480.00Aug 20$76.00$81.00$78.50$69.50 06/23$66.25–$78.50$76.001
$480.00Nov 19$85.00$90.00$87.50$89.41 07/02$74.75–$87.75$87.503
$480.00Jan 21$91.00$94.50$92.75$97.19 07/01$79.25–$92.75$92.755
$490.00Aug 21$17.50$20.80$19.15$19.90 07/31$11.70–$20.45$19.151.4K
$490.00Sep 18$23.30$26.90$25.10$22.59 07/30$16.65–$25.15$23.302
$490.00Oct 16$29.40$33.00$31.20$25.40 07/16$21.55–$31.85$29.4022
$490.00Nov 20$38.20$42.50$40.35$30.70 07/15$29.95–$40.35$38.2040
$490.00Jan 15$46.00$49.20$47.60$37.30 07/23$35.35–$47.60$46.009
$490.00Feb 19$51.10$56.00$53.55$47.00 07/07$42.10–$53.55$51.103
$490.00May 21$63.30$67.00$65.15$70.00 07/06$52.25–$65.15$65.1551
$490.00Nov 19$80.50$85.50$83.00$86.00 07/06$70.75–$83.25$83.001
$490.00Jan 21$85.50$90.00$87.75--$87.75–$87.75—$85.501
$470.00Aug 21$27.40$31.40$29.40$25.44 07/30$18.70–$29.75$27.40388
$470.00Oct 16$39.10$43.00$41.05$35.40 07/30$29.40–$41.05$39.1029
$470.00Nov 20$47.60$52.50$50.05$42.15 07/13$38.40–$50.45$47.6024
$470.00Jan 15$56.00$58.90$57.45$46.00 07/08$44.05–$57.45$56.0011
$470.00Feb 19$61.10$66.00$63.55$57.95 07/28$50.50–$63.55$61.1045
$470.00May 21$73.30$76.50$74.90$82.90 07/01$61.00–$74.90$74.903
$470.00Aug 20$81.00$86.00$83.50$77.00 07/22$70.50–$83.50$81.002
$470.00Nov 19$90.00$95.00$92.50$101.87 07/01$79.00–$92.50$92.501
$470.00Jan 21$96.00$99.50$97.75$82.30 06/11$83.25–$97.75$96.004
$500.00Aug 21$13.00$15.80$14.40$13.10 07/30$9.10–$17.10$13.10138
$500.00Sep 18$19.20$22.40$20.80$20.50 07/31$13.55–$20.80$20.5022
$500.00Oct 16$25.30$28.40$26.85$25.77 07/31$18.35–$27.85$25.7728
$500.00Nov 20$34.20$38.50$36.35$35.05 07/31$26.70–$36.35$35.0538
$500.00Jan 15$41.00$44.50$42.75$39.50 07/28$31.55–$42.75$41.0043
$500.00Feb 19$46.60$51.50$49.05$45.00 06/12$38.25–$49.05$46.601
$500.00May 21$57.50$62.50$60.00$54.55 07/30$48.50–$60.00$57.502
$500.00Aug 20$67.00$72.00$69.50$61.50 07/08$57.75–$69.50$67.006
$500.00Nov 19$76.00$81.00$78.50$76.76 06/18$66.50–$78.50$76.762
$500.00Jan 21$82.00$85.50$83.75$92.12 07/01$71.00–$83.75$83.752
$460.00Aug 21$33.00$37.50$35.25$22.20 07/29$23.45–$35.25$33.0086
$460.00Sep 18$39.30$43.50$41.40$28.68 07/23$28.90–$41.40$39.302
$460.00Oct 16$44.90$48.50$46.70$38.39 07/15$34.15–$46.70$44.9023
$460.00Nov 20$53.10$58.00$55.55$50.00 07/28$43.05–$55.70$53.1038
$460.00Jan 15$61.00$65.00$63.00$56.42 06/12$49.20–$63.00$61.009
$460.00Feb 19$67.90$71.00$69.45$66.10 07/31$55.40–$69.45$67.905
$460.00May 21$76.50$81.50$79.00$67.70 07/29$65.50–$79.25$76.502
$460.00Jan 21$100.50$104.00$102.25$94.52 07/22$87.75–$102.25$100.505
$460.00Aug 20$86.00$91.00$88.50--$88.50–$88.50—$86.0010
$510.00Aug 21$10.00$12.40$11.20$12.09 07/31$6.75–$13.50$11.20129
$510.00Sep 18$14.60$19.50$17.05$12.45 07/22$10.80–$17.10$14.601
$510.00Oct 16$21.10$24.40$22.75$22.72 07/31$15.40–$24.25$22.7222
$510.00Nov 20$30.70$34.00$32.35$31.00 07/31$23.20–$32.35$31.00474
$510.00Jan 15$36.90$39.70$38.30$34.00 07/28$27.95–$38.30$36.9035
$510.00Feb 19$42.60$47.50$45.05$39.42 07/07$34.80–$45.05$42.605
$510.00May 21$53.00$58.00$55.50$57.00 06/25$44.75–$55.90$55.508
$450.00Aug 21$40.50$44.00$42.25$36.00 07/31$28.45–$42.25$40.50123
$450.00Oct 16$51.10$55.00$53.05$48.30 07/14$39.55–$53.05$51.1016
$450.00Nov 20$59.10$64.00$61.55$45.00 07/29$48.15–$61.55$59.1037
$450.00Jan 15$67.30$70.50$68.90$80.98 06/30$53.65–$68.90$68.907
$450.00Feb 19$73.70$76.50$75.10$71.50 07/31$60.25–$75.10$73.701
$450.00May 21$82.00$87.00$84.50$72.50 07/29$70.50–$84.50$82.004
$450.00Jan 21$106.00$109.50$107.75$91.15 07/27$92.50–$107.75$106.0013
$520.00Aug 21$7.00$9.50$8.25$9.20 07/31$4.85–$10.60$8.2596
$520.00Sep 18$12.20$15.70$13.95$14.00 07/31$8.60–$14.05$13.955
$520.00Oct 16$17.60$20.90$19.25$17.20 07/31$12.80–$20.85$17.6018
$520.00Nov 20$26.20$30.50$28.35$24.70 07/30$19.90–$28.35$26.2026
$520.00Jan 15$32.10$36.50$34.30$29.10 07/21$24.90–$34.30$32.1018
$520.00Feb 19$38.60$43.50$41.05$33.73 07/28$31.30–$41.05$38.607
$520.00May 21$49.00$54.00$51.50$42.50 07/29$41.45–$51.75$49.004
$520.00Aug 20$58.50$63.50$61.00$61.00 06/15$50.75–$61.25$61.001
$520.00Nov 19$67.50$72.50$70.00$64.70 07/30$59.00–$70.75$67.501
$440.00Aug 21$47.40$51.50$49.45$48.75 07/31$34.15–$49.45$48.75285
$440.00Oct 16$57.60$61.50$59.55$73.25 07/01$45.05–$59.55$59.5510
$440.00Nov 20$65.10$70.00$67.55$57.00 07/28$53.70–$67.55$65.1066
$440.00Jan 15$72.40$76.50$74.45$70.70 07/31$59.30–$74.45$72.4036
$440.00Feb 19$79.50$82.50$81.00$75.00 07/31$65.40–$81.00$79.501
$440.00Aug 20$96.50$101.50$99.00$89.21 07/08$84.75–$99.00$96.501
$440.00Jan 21$111.00$114.50$112.75$116.05 06/29$97.25–$112.75$112.755
$530.00Aug 21$4.70$7.40$6.05$6.70 07/31$3.65–$8.50$6.0530
$530.00Sep 18$9.30$12.70$11.00$11.40 07/31$6.25–$11.30$11.002
$530.00Oct 16$14.10$18.00$16.05$15.50 07/31$10.40–$18.05$15.5020
$530.00Nov 20$22.70$27.00$24.85$22.60 07/31$17.60–$24.85$22.7023
$530.00Jan 15$28.10$33.00$30.55$19.62 07/29$22.25–$30.55$28.10143
$530.00Feb 19$35.00$39.50$37.25$34.56 07/28$28.40–$37.25$35.003
$530.00May 21$47.30$49.90$48.60$44.80 07/31$38.30–$48.60$47.304
$430.00Aug 21$55.40$59.50$57.45$56.70 07/31$40.75–$57.45$56.70159
$430.00Oct 16$63.60$68.50$66.05$81.63 06/30$51.30–$66.15$66.055
$430.00Nov 20$72.20$76.50$74.35$54.40 07/29$59.55–$74.35$72.2024
$430.00Jan 15$79.40$83.00$81.20$72.48 07/30$65.10–$81.20$79.401
$430.00Aug 20$102.00$107.00$104.50$94.23 07/08$89.75–$104.50$102.001
$430.00Jan 21$115.00$120.00$117.50--$117.50–$117.50—$115.004
$540.00Aug 21$3.40$5.40$4.40$4.66 07/31$2.50–$6.70$4.40121
$540.00Sep 18$7.20$10.50$8.85$9.10 07/31$5.25–$8.85$8.852
$540.00Oct 16$12.30$15.20$13.75$13.90 07/31$8.70–$15.15$13.75229
$540.00Nov 20$20.00$24.00$22.00$17.80 07/13$15.30–$22.00$20.0018
$540.00Jan 15$25.50$28.40$26.95$25.97 07/31$19.35–$27.15$25.9786
$540.00May 21$43.60$46.50$45.05$33.70 07/29$35.30–$45.05$43.601
$540.00Jan 21$66.00$69.50$67.75$62.00 07/31$56.75–$67.75$66.007
$420.00Aug 21$63.60$68.00$65.80$43.50 07/29$47.80–$65.80$63.6042
$420.00Sep 18$67.70$71.50$69.60$54.83 07/17$53.00–$69.60$67.701
$420.00Oct 16$71.10$76.00$73.55$80.70 06/29$57.45–$73.60$73.5585
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$20.00$23.20$21.60$28.42 07/30$21.60–$37.40$21.60150
$480.00Oct 16$30.10$32.70$31.40$39.50 07/10$31.40–$46.25$31.407
$480.00Nov 20$38.00$42.10$40.05$44.30 07/31$39.85–$52.60$40.0510
$480.00Jan 15$42.50$47.40$44.95$55.60 07/23$43.95–$56.55$44.951
$480.00Feb 19$47.50$52.50$50.00$61.10 06/17$49.70–$61.90$50.002
$480.00May 21$55.00$58.50$56.75$57.90 07/31$56.75–$69.70$56.759
$480.00Aug 20$61.00$66.00$63.50$67.80 06/26$63.50–$75.00$63.501
$490.00Aug 21$25.50$28.70$27.10$44.70 07/17$27.10–$43.75$27.10109
$490.00Oct 16$34.70$37.80$36.25$45.00 07/10$36.25–$51.85$36.2542
$490.00Nov 20$43.00$47.90$45.45$49.10 06/29$45.10–$58.65$45.451
$490.00Jan 15$47.50$50.40$48.95$61.37 07/22$48.95–$62.45$48.952
$490.00Aug 20$66.00$71.00$68.50$72.60 06/26$68.50–$81.00$68.506
$470.00Aug 21$16.50$18.30$17.40$23.07 07/30$17.40–$31.55$17.4059
$470.00Sep 18$20.50$23.60$22.05$33.50 07/16$22.05–$35.35$22.055
$470.00Oct 16$24.50$28.10$26.30$38.72 07/17$26.30–$40.65$26.3012
$470.00Nov 20$33.00$37.00$35.00$35.60 07/31$35.00–$46.80$35.00105
$470.00Jan 15$37.50$41.20$39.35$45.50 07/09$39.15–$50.85$39.3511
$470.00Feb 19$43.00$47.80$45.40$52.58 07/13$44.75–$56.10$45.4011
$470.00May 21$50.00$53.90$51.95$53.10 07/31$51.95–$64.20$51.952
$470.00Aug 20$56.00$61.00$58.50$63.20 06/26$58.50–$69.65$58.502
$500.00Aug 21$31.50$34.90$33.20$39.00 07/30$33.20–$50.85$33.204
$500.00Oct 16$40.00$44.50$42.25$51.00 07/02$42.25–$58.40$42.252
$500.00May 21$65.70$68.60$67.15$68.60 07/31$67.15–$81.25$67.151
$500.00Aug 20$71.50$76.50$74.00$78.00 06/26$74.00–$86.75$74.009
$500.00Nov 19$76.50$81.50$79.00$76.50 07/01$79.00–$91.75$76.5050
$500.00Nov 20$48.50$53.30$50.90--$50.90–$50.90—$48.505
$460.00Aug 21$11.50$14.80$13.15$14.71 07/31$13.15–$26.10$13.15111
$460.00Sep 18$16.00$19.60$17.80$23.09 07/28$17.80–$29.85$17.801
$460.00Oct 16$20.50$23.90$22.20$33.93 07/17$22.20–$35.25$22.2015
$460.00Nov 20$28.50$33.50$31.00$39.10 07/22$30.80–$41.25$31.003
$460.00Jan 15$33.00$36.30$34.65$38.40 07/30$34.65–$45.65$34.657
$460.00Feb 19$38.50$43.30$40.90$49.40 06/23$40.40–$50.75$40.902
$460.00May 21$45.50$50.50$48.00$51.99 07/28$48.00–$58.75$48.0014
$510.00Oct 16$46.00$50.90$48.45$62.00 07/02$48.45–$65.35$48.4534
$510.00Nov 20$54.50$58.70$56.60--$56.60–$56.60—$54.501
$450.00Aug 21$8.00$10.80$9.40$11.00 07/31$9.40–$21.50$9.40224
$450.00Sep 18$12.50$15.90$14.20$24.18 07/29$14.20–$25.05$14.203
$450.00Oct 16$16.50$20.20$18.35$26.50 07/09$18.35–$30.40$18.3532
$450.00Nov 20$24.50$29.50$27.00$32.00 07/09$27.00–$36.80$27.0018
$450.00Jan 15$29.00$32.90$30.95$34.40 06/22$30.75–$40.60$30.951
$450.00Feb 19$34.00$39.00$36.50$45.73 07/08$36.05–$45.90$36.502
$450.00May 21$41.00$46.00$43.50$48.90 07/09$43.50–$53.65$43.502
$450.00Aug 20$46.50$51.50$49.00$57.00 07/02$49.00–$59.50$49.001
$450.00Nov 19$52.00$57.00$54.50$58.97 07/28$54.50–$64.75$54.501
$450.00Jan 21$54.60$58.50$56.55$61.27 07/28$56.55–$67.00$56.553
$440.00Aug 21$5.10$8.20$6.65$8.90 07/31$6.65–$17.55$6.6598
$440.00Sep 18$9.50$13.00$11.25$15.58 07/28$11.25–$20.75$11.251
$440.00Oct 16$13.00$17.70$15.35$18.50 07/30$15.35–$26.15$15.3586
$440.00Nov 20$20.50$25.50$23.00$29.70 07/02$23.00–$32.25$23.0048
$440.00Feb 19$30.00$35.00$32.50$41.40 06/17$32.35–$41.15$32.504
$440.00Jan 21$50.00$53.80$51.90$59.52 06/24$51.90–$62.00$51.901
$440.00Jan 15$25.00$29.10$27.05--$27.05–$27.05—$25.001
$530.00Aug 21$53.50$57.40$55.45--$55.45–$55.45—$53.501
$530.00Oct 16$60.00$64.70$62.35--$62.35–$62.35—$60.003
$430.00Aug 21$3.00$6.10$4.55$5.85 07/31$4.55–$13.85$4.55149
$430.00Sep 18$7.00$11.10$9.05$11.75 07/30$9.05–$17.05$9.052
$430.00Oct 16$10.10$15.00$12.55$20.00 07/16$12.55–$22.20$12.552
$430.00Nov 20$17.50$22.00$19.75$30.00 07/29$19.75–$28.25$19.7528
$430.00Nov 19$43.50$48.50$46.00$50.04 06/18$46.00–$55.25$46.001
$540.00Oct 16$67.50$72.10$69.80$66.70 07/01$69.75–$88.80$67.5050
$420.00Aug 21$2.30$5.80$4.05$4.30 07/31$4.05–$10.85$4.0580
$420.00Oct 16$7.60$12.50$10.05$13.80 07/30$10.05–$18.70$10.0577
$420.00Nov 20$14.90$18.60$16.75$19.80 07/30$16.75–$24.15$16.7513
$420.00Jan 15$18.20$22.50$20.35$29.80 06/17$20.25–$27.60$20.353
$420.00Nov 19$40.00$45.00$42.50$45.00 07/30$42.25–$51.00$42.507
$410.00Aug 21$1.35$3.30$2.33$4.43 07/30$2.33–$8.85$2.331.4K
$410.00Sep 18$3.20$7.70$5.45$7.55 07/30$5.45–$10.90$5.454
$410.00Oct 16$5.60$10.50$8.05$12.30 06/25$8.05–$14.90$8.059
$410.00Nov 20$11.50$16.40$13.95$18.06 07/13$13.95–$20.70$13.9521
$410.00Jan 21$38.50$43.50$41.00$47.48 07/15$40.75–$48.75$41.002
$560.00Jan 15$92.50$95.30$93.90$107.90 07/13$93.90–$112.75$93.901
$560.00Aug 21$79.50$83.70$81.60--$81.60–$81.60—$79.501
$560.00Jan 21$115.00$120.00$117.50--$117.50–$117.50—$115.001
$400.00Aug 21$0.45$2.80$1.63$3.20 07/31$1.63–$6.20$1.63144
$400.00Sep 18$2.45$6.40$4.43$6.07 07/30$4.43–$9.00$4.4321
$400.00Oct 16$4.00$9.00$6.50$9.83 07/27$6.50–$12.10$6.507
$400.00Nov 20$9.60$13.50$11.55$15.00 07/28$11.55–$17.75$11.5579
$400.00Jan 15$12.80$17.10$14.95$18.00 07/28$14.95–$21.00$14.9519
$400.00Aug 20$27.50$32.50$30.00$34.00 06/26$30.00–$37.50$30.002
$400.00Nov 19$32.50$37.50$35.00$36.46 07/06$35.00–$42.75$35.003
$400.00Jan 21$35.00$39.50$37.25$41.88 06/16$37.25–$44.75$37.2515
$390.00Aug 21$0.85$3.80$2.32$3.49 07/27$2.08–$5.65$2.3239
$390.00Sep 18$1.00$5.50$3.25$3.50 07/31$3.25–$7.10$3.2515
$390.00Oct 16$2.60$7.50$5.05$7.93 07/27$5.05–$9.70$5.0528
$390.00Nov 20$7.60$11.40$9.50$16.12 06/24$9.50–$15.00$9.5017
$390.00Feb 19$14.50$19.50$17.00$16.70 06/30$16.55–$21.65$16.707
$390.00Jan 15$10.50$14.70$12.60--$12.60–$12.60—$10.504
$580.00Aug 21$98.00$102.80$100.40$129.00 06/11$100.40–$122.45$100.401
$580.00Feb 19$112.00$116.90$114.45$110.80 07/01$113.65–$132.15$112.002
$580.00Jan 21$128.50$133.50$131.00--$131.00–$131.00—$128.501
$380.00Aug 21$0.40$1.65$1.02$1.82 07/30$1.02–$4.15$1.023.0K
$380.00Oct 16$1.85$6.00$3.93$5.10 07/30$3.93–$7.75$3.9362
$380.00Nov 20$5.70$10.20$7.95$10.00 07/30$7.95–$12.70$7.9512
$380.00Jan 15$8.50$12.70$10.60$15.45 07/29$10.60–$15.25$10.606
$380.00Feb 19$12.00$17.00$14.50$13.70 07/01$14.35–$18.90$13.7011
$380.00May 21$17.50$22.50$20.00$22.00 06/18$20.00–$25.40$20.009
$380.00Nov 19$26.50$31.50$29.00--$29.00–$29.00—$26.501
$380.00Jan 21$28.00$33.00$30.50--$30.50–$30.50—$28.001
$590.00Jan 15$116.00$119.50$117.75$132.60 07/13$117.75–$138.05$117.751
$370.00Aug 21$0.00$4.80$2.40$2.41 07/31$1.38–$2.95$2.4025

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 511
Total Puts 2,544
Put/Call Ratio 4.98
Net Difference -2,033

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 4,613
Total Puts 14,548
Average Put/Call Ratio 3.82
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