Tour v492
ROK
ROCKWELL AUTOMATION
$441.80 -1.83%
$442.00 (+0.05%)🌙
as of 08/06 07:08 PM
(8/5 19:09) ◀
|
Thursday, August 6, 2026 (7:08pm)
January 2026
|
▶
◀ 8/6 19:08

Option Volume

Detail
ℹ
Current (08/06) 2,107
Calls: 460 (22%)
Puts: 1,647 (78%)
Prior (08/05) 405
Calls: 208 (51%)
Puts: 197 (49%)
Current vs Prior +420.25%
Calls: +121.15% (Calls)
Puts: +736.04% (Puts)
Prior 7-Day Total 10,523
Calls: 3,296 (31%)
Puts: 7,227 (69%)
Prior 7-Day Average 1,503
Calls: 470 (31%)
Puts: 1,032 (69%)
Current vs Prior 7-Day Avg +40.16%
Calls: -2.31%
Puts: +59.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.29M
Calls: $274.9K (21%)
Puts: $1.02M (79%)
Prior (08/05) $713.5K
Calls: $460.7K (65%)
Puts: $252.8K (35%)
Current vs Prior +81.38%
Calls: -40.34%
Puts: +303.15%
Prior 7-Day Total $14.82M
Calls: $9.77M (66%)
Puts: $5.05M (34%)
Prior 7-Day Average $2.12M
Calls: $1.40M (66%)
Puts: $721.4K (34%)
Current vs Prior 7-Day Avg -38.88%
Calls: -80.31%
Puts: +41.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 3.58
Prior (08/05) 0.95
Current vs Prior +278.04%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg +89.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 6,545
Calls: 3,752 (57%)
Puts: 2,793 (43%)
Prior (08/05) 6,754
Calls: 3,663 (54%)
Puts: 3,091 (46%)
Current vs Prior -3.09%
Prior 7-Day Total 61,993
Calls: 35,232 (57%)
Puts: 26,761 (43%)
Prior 7-Day Average 8,856
Calls: 5,033 (57%)
Puts: 3,823 (43%)
Current vs Prior 7-Day Avg -26.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.50% | 9.78%
Prior 6.70% | 10.20%
Current vs Prior -3.03% | -4.12%
Prior 7-Day Avg 9.94% | 12.50%
Current vs 7-Day Avg -34.64% | -21.78%
Prior 7-Day Eod 6.70% | 10.20%
Current vs 7-Day Eod -3.03% | -4.12%
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 16.56% | 9.65%
Calls: 16.97% | 9.78%
Puts: 16.16% | 9.52%
Current vs 7-Day Avg +18.27% | +62.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.02M) vs calls ($274.9K). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 420% vs prior - elevated interest. Extreme bearish P/C ratio of 3.58 - heavy put buying.

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

📈 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 2 of results (avg 4.6%, best 3.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 1887.7090.60$89.153.3%30.93--
$500.00Aug 2157.7061.20$59.455.9%10.9611

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. 6 found (avg delta 0.73, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2111.0013.80$12.4022.6%50.53273
$440.00Sep 1818.6021.90$20.2516.3%10.537
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2157.7061.20$59.455.9%10.9611
$530.00Sep 1887.7090.60$89.153.3%30.93--
$470.00Aug 2129.7033.30$31.5011.4%100.84108
$450.00Aug 2114.5018.10$16.3022.1%50.60227

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 2.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 211.503.00$2.2566.7%2580.16312
$460.00Aug 212.856.70$4.7880.5%540.2889
$490.00Aug 210.051.25$0.65184.6%410.061.7K
$450.00Aug 216.009.30$7.6543.1%120.39131
$480.00Aug 210.601.90$1.25104.0%60.10229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 183.405.10$4.2540.0%1.4K0.1628
$430.00Sep 1811.0014.20$12.6025.4%480.384
$390.00Sep 182.053.60$2.8354.8%320.121.9K
$470.00Aug 2129.7033.30$31.5011.4%100.84108
$440.00Aug 219.1011.60$10.3524.2%80.47157

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 4.5%, max 8.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1831.0%29.5%5.4%6280
$490.00Aug 21Sep 1831.8%31.3%1.3%441.7K
$460.00Aug 21Sep 1832.5%32.5%0.2%55113
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1832.2%29.6%8.6%216
$420.00Aug 21Sep 1831.9%30.0%6.4%493
$440.00Aug 21Sep 1831.0%29.5%5.4%9157
$430.00Aug 21Sep 1830.9%29.6%4.4%53207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 39.00, avg 7.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.25$9.75$0.2539.00$490.25
$480.00$490.00Aug 21$0.60$9.40$0.6015.67$480.60
$510.00$520.00Aug 21$0.95$9.05$0.959.53$510.95
$470.00$480.00Aug 21$1.00$9.00$1.009.00$471.00
$470.00$480.00Sep 18$2.10$7.90$2.103.76$472.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$360.00Aug 21$1.33$48.67$1.3336.59$408.67
$400.00$390.00Sep 18$1.42$8.58$1.426.04$398.58
$410.00$400.00Sep 18$1.70$8.30$1.704.88$408.30
$420.00$410.00Aug 21$1.75$8.25$1.754.71$418.25
$430.00$420.00Aug 21$2.57$7.43$2.572.89$427.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 13.63, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Aug 21$4.75$4.75$5.250.90$444.75
$440.00$450.00Sep 18$4.25$4.25$5.750.74$444.25
$450.00$460.00Sep 18$4.00$4.00$6.000.67$454.00
$460.00$470.00Sep 18$3.40$3.40$6.600.52$463.40
$450.00$460.00Aug 21$2.87$2.87$7.130.40$452.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$470.00Aug 21$27.95$27.95$2.0513.63$472.05
$530.00$440.00Sep 18$72.00$72.00$18.004.00$458.00
$470.00$450.00Aug 21$15.20$15.20$4.803.17$454.80
$450.00$440.00Aug 21$5.95$5.95$4.051.47$444.05
$440.00$430.00Sep 18$4.55$4.55$5.450.83$435.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.17, cheapest $3.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 21Sep 18$3.7031.8%31.3%
$480.00Aug 21Sep 18$5.2531.3%32.2%
$470.00Aug 21Sep 18$6.3530.5%31.7%
$460.00Aug 21Sep 18$7.2232.5%32.5%
$440.00Aug 21Sep 18$7.8531.0%29.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$4.1732.2%29.6%
$420.00Aug 21Sep 18$5.5231.9%30.0%
$430.00Aug 21Sep 18$6.5030.9%29.6%
$440.00Aug 21Sep 18$6.8031.0%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.15% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$12.40$10.35$22.75$417.25$462.755.15%
$450.00Aug 21$7.65$16.30$23.95$426.05$473.955.42%
$470.00Aug 21$2.25$31.50$33.75$436.25$503.757.64%
$440.00Sep 18$20.25$17.15$37.40$402.60$477.408.47%
$500.00Aug 21$0.40$59.45$59.85$440.15$559.8513.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.69% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$410.00Aug 21$1.25$1.78$3.03$406.97$483.03
$510.00$410.00Aug 21$1.35$1.78$3.13$406.87$513.13
$470.00$410.00Aug 21$2.25$1.78$4.03$405.97$474.03
$480.00$420.00Aug 21$1.25$3.53$4.78$415.22$484.78
$510.00$420.00Aug 21$1.35$3.53$4.88$415.12$514.88
$470.00$420.00Aug 21$2.25$3.53$5.78$414.22$475.78
$460.00$410.00Aug 21$4.78$1.78$6.56$403.44$466.56
$480.00$430.00Aug 21$1.25$6.10$7.35$422.65$487.35
$510.00$430.00Aug 21$1.35$6.10$7.45$422.55$517.45
$460.00$420.00Aug 21$4.78$3.53$8.31$411.69$468.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 26.27, avg credit $6.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/500510/520Aug 21$28.90$1.1026.27$471.10$538.90
430/440450/460Sep 18$8.55$1.455.90$431.45$458.55
440/450460/470Aug 21$8.48$1.525.58$441.52$468.48
450/470510/520Aug 21$16.15$3.854.19$453.85$526.15
430/440460/470Sep 18$7.95$2.053.88$432.05$467.95
450/470480/490Aug 21$15.80$4.203.76$454.20$495.80
420/430440/450Sep 18$7.80$2.203.55$422.20$447.80
450/470490/500Aug 21$15.45$4.553.40$454.55$505.45
420/430450/460Sep 18$7.55$2.453.08$422.45$457.55
410/420440/450Sep 18$7.35$2.652.77$412.65$447.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Sep 18$0.25$9.7539.00
$450.00$460.00$470.00Aug 21$0.34$9.6628.41
$480.00$490.00$500.00Aug 21$0.35$9.6527.57
$470.00$480.00$490.00Aug 21$0.40$9.6024.00
$450.00$460.00$470.00Sep 18$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Sep 18$0.28$9.7234.71
$410.00$420.00$430.00Sep 18$0.45$9.5521.22
$410.00$420.00$430.00Aug 21$0.82$9.1811.20
$420.00$430.00$440.00Sep 18$1.00$9.009.00
$400.00$410.00$420.00Sep 18$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-3.55, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Aug 21-$0.05$9.95
$490.00$500.001:2Aug 21-$0.15$9.85
$470.00$480.001:2Aug 21-$0.25$9.75
$450.00$460.001:2Aug 21-$1.91$8.09
$480.00$490.001:2Sep 18-$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Aug 21-$3.55$26.45
$470.00$450.001:2Aug 21-$1.10$18.90
$420.00$410.001:2Aug 21-$0.03$9.97
$430.00$420.001:2Aug 21-$0.96$9.04
$400.00$390.001:2Sep 18-$1.41$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.33%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$14.700.451.9%3.33%5.18%110
$460.00Sep 18$10.400.384.1%2.35%6.47%124
$470.00Sep 18$6.800.306.4%1.54%7.92%1--
$450.00Aug 21$6.000.391.9%1.36%3.21%12131
$480.00Sep 18$4.900.248.7%1.11%9.76%315
$460.00Aug 21$2.850.284.1%0.65%4.76%5489
$490.00Sep 18$2.700.1810.9%0.61%11.52%39
$470.00Aug 21$1.500.166.4%0.34%6.72%258312
$480.00Aug 21$0.600.108.7%0.14%8.78%6229

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. 170 contracts (avg 646 vol/day, 159 traded recently)

ROK averages only 646 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $430.00 11-20 call last traded $54.40 on 07/29 (now $40.80/$43.90) — try a limit near $42.35. Also watch the $510.00 01-15 call last traded $34.00 on 07/28 (now $15.90/$19.00) — try a limit near $17.45; the $490.00 11-20 call last traded $30.70 on 07/15 (now $16.20/$19.50) — try a limit near $17.85. Most tradeable put: the $500.00 08-21 put last traded $39.00 on 07/30 (now $57.70/$61.20) — try a limit near $57.70.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$11.00$13.80$12.40$48.75 07/31$12.40–$49.45$12.40273
$440.00Oct 16$25.60$29.00$27.30$73.25 07/01$27.30–$59.55$27.30--
$440.00Nov 20$35.60$39.20$37.40$57.00 07/28$37.40–$67.55$37.40--
$440.00Jan 15$42.00$45.30$43.65$70.70 07/31$43.65–$74.45$43.65--
$440.00Feb 19$48.80$52.20$50.50$75.00 07/31$50.50–$81.00$50.50--
$440.00Aug 20$67.50$72.00$69.75$89.21 07/08$69.75–$99.00$69.75--
$440.00Jan 21$80.50$84.50$82.50$116.05 06/29$82.50–$112.75$82.50--
$440.00Sep 18$18.60$21.90$20.25--$20.25–$20.25—$18.607
$450.00Aug 21$6.00$9.30$7.65$36.00 07/31$7.65–$42.25$7.65131
$450.00Oct 16$20.80$24.20$22.50$48.30 07/14$22.50–$53.05$22.50--
$450.00Nov 20$30.80$34.10$32.45$45.00 07/29$32.45–$61.55$32.45--
$450.00Jan 15$37.00$40.50$38.75$80.98 06/30$38.75–$68.90$38.75--
$450.00Feb 19$44.10$47.50$45.80$71.50 07/31$45.80–$75.10$45.80--
$450.00May 21$54.10$58.00$56.05$72.50 07/29$56.05–$84.50$56.05--
$450.00Jan 21$75.50$80.00$77.75$91.15 07/27$77.75–$107.75$77.75--
$450.00Sep 18$14.70$17.30$16.00--$16.00–$16.00—$14.7010
$430.00Aug 21$16.50$19.80$18.15$56.70 07/31$18.15–$57.45$18.15--
$430.00Oct 16$30.90$34.40$32.65$81.63 06/30$32.65–$66.15$32.65--
$430.00Nov 20$40.80$43.90$42.35$54.40 07/29$42.35–$74.35$42.3524
$430.00Jan 15$47.50$50.40$48.95$72.48 07/30$48.95–$81.20$48.95--
$430.00Aug 20$72.50$77.00$74.75$94.23 07/08$74.75–$104.50$74.75--
$460.00Aug 21$2.85$6.70$4.78$22.20 07/29$4.78–$35.25$4.7889
$460.00Sep 18$10.40$13.60$12.00$28.68 07/23$12.00–$41.40$12.0024
$460.00Oct 16$16.50$20.00$18.25$38.39 07/15$18.25–$46.70$18.25--
$460.00Nov 20$26.40$30.00$28.20$50.00 07/28$28.20–$55.70$28.20--
$460.00Jan 15$32.50$35.90$34.20$56.42 06/12$34.20–$63.00$34.20--
$460.00Feb 19$39.60$43.20$41.40$66.10 07/31$41.40–$69.45$41.40--
$460.00May 21$49.50$53.60$51.55$67.70 07/29$51.55–$79.25$51.55--
$460.00Jan 21$71.50$75.50$73.50$94.52 07/22$73.50–$102.25$73.50--
$420.00Aug 21$24.00$26.80$25.40$43.50 07/29$25.40–$65.80$25.40--
$420.00Sep 18$30.60$33.20$31.90$54.83 07/17$31.90–$69.60$31.90--
$420.00Oct 16$37.10$39.90$38.50$80.70 06/29$38.50–$73.60$38.50--
$470.00Aug 21$1.50$3.00$2.25$25.44 07/30$2.25–$29.75$2.25312
$470.00Oct 16$12.90$16.40$14.65$35.40 07/30$14.65–$41.05$14.65--
$470.00Nov 20$22.50$26.00$24.25$42.15 07/13$24.25–$50.45$24.25--
$470.00Jan 15$28.50$32.50$30.50$46.00 07/08$30.50–$57.45$30.50--
$470.00Feb 19$35.60$39.00$37.30$57.95 07/28$37.30–$63.55$37.30--
$470.00May 21$45.50$49.40$47.45$82.90 07/01$47.45–$74.90$47.45--
$470.00Aug 20$54.50$58.50$56.50$77.00 07/22$56.50–$83.50$56.50--
$470.00Nov 19$63.00$67.50$65.25$101.87 07/01$65.25–$92.50$65.25--
$470.00Jan 21$67.00$71.50$69.25$82.30 06/11$69.25–$97.75$69.25--
$480.00Aug 21$0.60$1.90$1.25$21.40 07/31$1.25–$24.95$1.25229
$480.00Sep 18$4.90$8.10$6.50$29.25 07/31$6.50–$30.15$6.5015
$480.00Oct 16$9.80$13.50$11.65$23.60 07/27$11.65–$36.35$11.65--
$480.00Nov 20$19.00$22.50$20.75$34.24 07/23$20.75–$45.05$20.75--
$480.00Jan 15$24.80$28.80$26.80$39.04 07/28$26.80–$52.05$26.80--
$480.00Feb 19$31.80$35.40$33.60$51.23 07/07$33.60–$58.25$33.60--
$480.00May 21$41.60$45.50$43.55$56.90 07/15$43.55–$69.80$43.55--
$480.00Aug 20$50.50$55.00$52.75$69.50 06/23$52.75–$78.50$52.75--
$480.00Nov 19$59.00$63.50$61.25$89.41 07/02$61.25–$87.75$61.25--
$480.00Jan 21$63.00$67.50$65.25$97.19 07/01$65.25–$92.75$65.25--
$400.00Jan 15$65.50$68.40$66.95--$66.95–$66.95—$65.5014
$490.00Aug 21$0.05$1.25$0.65$19.90 07/31$0.65–$20.45$0.651.7K
$490.00Sep 18$2.70$6.00$4.35$22.59 07/30$4.35–$25.15$4.359
$490.00Oct 16$7.20$10.20$8.70$25.40 07/16$8.70–$31.85$8.70--
$490.00Nov 20$16.20$19.50$17.85$30.70 07/15$17.85–$40.35$17.8540
$490.00Jan 15$21.50$24.90$23.20$37.30 07/23$23.20–$47.60$23.20--
$490.00Feb 19$28.30$31.80$30.05$47.00 07/07$30.05–$53.55$30.05--
$490.00May 21$38.60$41.90$40.25$70.00 07/06$40.25–$65.15$40.25--
$490.00Nov 19$55.00$59.50$57.25$86.00 07/06$57.25–$83.25$57.25--
$500.00Aug 21$0.00$0.80$0.40$13.10 07/30$0.40–$17.10$0.40121
$500.00Sep 18$1.40$5.30$3.35$20.50 07/31$3.35–$20.80$3.35--
$500.00Oct 16$5.20$9.00$7.10$25.77 07/31$7.10–$27.85$7.10--
$500.00Nov 20$13.90$16.80$15.35$35.05 07/31$15.35–$36.35$15.35--
$500.00Jan 15$18.50$22.50$20.50$39.50 07/28$20.50–$42.75$20.5042
$500.00Feb 19$25.10$28.40$26.75$45.00 06/12$26.75–$49.05$26.75--
$500.00May 21$35.10$38.50$36.80$54.55 07/30$36.80–$60.00$36.80--
$500.00Aug 20$43.00$47.50$45.25$61.50 07/08$45.25–$69.50$45.25--
$500.00Nov 19$51.50$56.00$53.75$76.76 06/18$53.75–$78.50$53.75--
$500.00Jan 21$55.50$60.00$57.75$92.12 07/01$57.75–$83.75$57.75--
$510.00Aug 21$0.00$2.70$1.35$12.09 07/31$1.00–$13.50$1.35--
$510.00Sep 18$1.20$3.90$2.55$12.45 07/22$2.55–$17.10$2.55--
$510.00Oct 16$3.50$7.50$5.50$22.72 07/31$5.50–$24.25$5.50--
$510.00Nov 20$11.00$14.50$12.75$31.00 07/31$12.75–$32.35$12.75--
$510.00Jan 15$15.90$19.00$17.45$34.00 07/28$17.45–$38.30$17.4535
$510.00Feb 19$22.20$26.00$24.10$39.42 07/07$24.10–$45.05$24.10--
$510.00May 21$32.00$35.40$33.70$57.00 06/25$33.70–$55.90$33.70--
$520.00Aug 21$0.05$0.75$0.40$9.20 07/31$0.40–$10.40$0.40111
$540.00Oct 16$1.85$3.40$2.63--$2.63–$4.05$1.85256
$540.00Aug 21$0.10$1.75$0.93--$0.93–$0.93—$0.10217
$550.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--80
$550.00Sep 18$0.00$3.70$1.85--$1.85–$1.85—--9
$580.00Feb 19$8.40$12.10$10.25--$10.25–$10.25—$8.4012
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$9.10$11.60$10.35$8.90 07/31$6.65–$17.55$9.10157
$440.00Sep 18$15.50$18.80$17.15$15.58 07/28$11.25–$20.75$15.58--
$440.00Oct 16$21.30$24.50$22.90$18.50 07/30$15.35–$26.15$21.30--
$440.00Nov 20$30.20$33.90$32.05$29.70 07/02$23.00–$32.25$30.20--
$440.00Feb 19$40.00$44.20$42.10$41.40 06/17$32.35–$42.10$41.40--
$440.00Jan 21$61.00$65.50$63.25$59.52 06/24$51.90–$63.25$61.00--
$450.00Aug 21$14.50$18.10$16.30$11.00 07/31$9.40–$21.50$14.50227
$450.00Sep 18$21.00$24.90$22.95$24.18 07/29$14.20–$25.05$22.95--
$450.00Oct 16$26.70$30.00$28.35$26.50 07/09$18.35–$30.40$26.7032
$450.00Nov 20$35.40$39.10$37.25$32.00 07/09$27.00–$37.25$35.40--
$450.00Jan 15$40.00$43.60$41.80$34.40 06/22$30.75–$41.80$40.00--
$450.00Feb 19$45.50$49.30$47.40$45.73 07/08$36.05–$47.40$45.73--
$450.00May 21$52.70$57.00$54.85$48.90 07/09$43.50–$54.85$52.70--
$450.00Aug 20$58.50$63.00$60.75$57.00 07/02$49.00–$60.75$58.50--
$450.00Nov 19$63.50$68.00$65.75$58.97 07/28$54.50–$65.75$63.50--
$450.00Jan 21$66.00$70.50$68.25$61.27 07/28$56.55–$68.25$66.00--
$430.00Aug 21$4.50$7.70$6.10$5.85 07/31$4.20–$13.85$5.85203
$430.00Sep 18$11.00$14.20$12.60$11.75 07/30$9.05–$17.05$11.754
$430.00Oct 16$16.30$19.90$18.10$20.00 07/16$12.55–$22.20$18.10--
$430.00Nov 20$25.50$29.20$27.35$30.00 07/29$19.75–$28.25$27.35--
$430.00Nov 19$53.50$58.50$56.00$50.04 06/18$46.00–$56.00$53.50--
$460.00Aug 21$21.50$25.00$23.25$14.71 07/31$13.15–$26.10$21.50--
$460.00Sep 18$27.00$31.00$29.00$23.09 07/28$17.80–$29.85$27.00--
$460.00Oct 16$32.00$35.50$33.75$33.93 07/17$22.20–$35.25$33.75--
$460.00Nov 20$41.00$44.80$42.90$39.10 07/22$30.80–$42.90$41.00--
$460.00Jan 15$45.50$49.10$47.30$38.40 07/30$34.65–$47.30$45.50--
$460.00Feb 19$51.00$54.80$52.90$49.40 06/23$40.40–$52.90$51.00--
$460.00May 21$58.70$62.30$60.50$51.99 07/28$48.00–$60.50$58.70--
$420.00Aug 21$2.85$4.20$3.53$4.30 07/31$3.15–$10.85$3.5378
$420.00Oct 16$12.40$16.50$14.45$13.80 07/30$10.05–$18.70$13.80--
$420.00Nov 20$21.20$25.20$23.20$19.80 07/30$16.75–$24.15$21.20--
$420.00Jan 15$25.90$29.50$27.70$29.80 06/17$20.25–$27.70$27.70--
$420.00Nov 19$49.00$53.50$51.25$45.00 07/30$42.25–$51.25$49.00--
$420.00Sep 18$7.50$10.60$9.05--$7.90–$9.80$7.5015
$470.00Aug 21$29.70$33.30$31.50$23.07 07/30$17.40–$31.55$29.70108
$470.00Sep 18$34.10$37.80$35.95$33.50 07/16$22.05–$35.95$34.10--
$470.00Oct 16$38.60$42.50$40.55$38.72 07/17$26.30–$40.65$38.72--
$470.00Nov 20$47.20$50.70$48.95$35.60 07/31$35.00–$48.95$47.20--
$470.00Jan 15$51.50$55.10$53.30$45.50 07/09$39.15–$53.30$51.50--
$470.00Feb 19$56.50$60.70$58.60$52.58 07/13$44.75–$58.60$56.50--
$470.00May 21$63.80$68.00$65.90$53.10 07/31$51.95–$65.90$63.80--
$470.00Aug 20$69.50$74.00$71.75$63.20 06/26$58.50–$71.75$69.50--
$410.00Aug 21$1.05$2.50$1.78$4.43 07/30$1.65–$8.85$1.78--
$410.00Sep 18$4.50$7.40$5.95$7.55 07/30$5.45–$10.90$5.9516
$410.00Oct 16$9.00$13.20$11.10$12.30 06/25$8.05–$14.90$11.10--
$410.00Nov 20$17.30$21.50$19.40$18.06 07/13$13.95–$20.70$18.06--
$410.00Jan 21$47.00$51.50$49.25$47.48 07/15$40.75–$49.25$47.48--
$480.00Aug 21$38.50$42.10$40.30$28.42 07/30$21.60–$40.30$38.50--
$480.00Oct 16$45.70$49.50$47.60$39.50 07/10$31.40–$47.60$45.70--
$480.00Nov 20$53.90$56.90$55.40$44.30 07/31$39.85–$55.40$53.90--
$480.00Jan 15$58.20$61.40$59.80$55.60 07/23$43.95–$59.80$58.20--
$480.00Feb 19$62.80$66.80$64.80$61.10 06/17$49.70–$64.80$62.80--
$480.00May 21$69.80$74.00$71.90$57.90 07/31$56.75–$71.90$69.80--
$480.00Aug 20$75.00$80.00$77.50$67.80 06/26$63.50–$77.50$75.00--
$400.00Aug 21$0.50$1.45$0.98$3.20 07/31$0.98–$6.20$0.98--
$400.00Sep 18$3.40$5.10$4.25$6.07 07/30$3.95–$9.00$4.2528
$400.00Oct 16$6.30$9.90$8.10$9.83 07/27$6.50–$12.10$8.10--
$400.00Nov 20$14.00$17.90$15.95$15.00 07/28$11.55–$17.75$15.00--
$400.00Jan 15$18.00$21.30$19.65$18.00 07/28$14.95–$21.00$18.00--
$400.00Aug 20$35.00$40.00$37.50$34.00 06/26$30.00–$37.50$35.00--
$400.00Nov 19$40.50$45.00$42.75$36.46 07/06$35.00–$42.75$40.50--
$400.00Jan 21$42.50$47.50$45.00$41.88 06/16$37.25–$45.00$42.50--
$490.00Aug 21$48.10$51.00$49.55$44.70 07/17$27.10–$49.55$48.10--
$490.00Oct 16$53.60$57.00$55.30$45.00 07/10$36.25–$55.30$53.60--
$490.00Nov 20$60.70$63.80$62.25$49.10 06/29$45.10–$62.25$60.70--
$490.00Jan 15$64.80$68.00$66.40$61.37 07/22$48.95–$66.40$64.80--
$490.00Aug 20$81.50$86.00$83.75$72.60 06/26$68.50–$83.75$81.50--
$390.00Aug 21$0.00$3.10$1.55$3.49 07/27$1.50–$5.65$1.55--
$390.00Sep 18$2.05$3.60$2.83$3.50 07/31$2.75–$7.10$2.831.9K
$390.00Oct 16$4.00$8.00$6.00$7.93 07/27$5.05–$9.70$6.00--
$390.00Nov 20$11.00$14.90$12.95$16.12 06/24$9.50–$15.00$12.95--
$390.00Feb 19$19.50$23.70$21.60$16.70 06/30$16.55–$21.65$19.50--
$500.00Aug 21$57.70$61.20$59.45$39.00 07/30$33.20–$59.45$57.7011
$500.00Oct 16$61.40$65.00$63.20$51.00 07/02$42.25–$63.20$61.40--
$500.00May 21$82.70$86.50$84.60$68.60 07/31$67.15–$84.60$82.70--
$500.00Aug 20$87.50$92.00$89.75$78.00 06/26$74.00–$89.75$87.50--
$500.00Nov 19$92.50$97.00$94.75$76.50 07/01$79.00–$94.75$92.50--
$380.00Aug 21$0.10$3.80$1.95$1.82 07/30$0.30–$3.80$1.82--
$380.00Oct 16$2.50$6.70$4.60$5.10 07/30$3.93–$7.75$4.60--
$380.00Nov 20$8.50$12.20$10.35$10.00 07/30$7.95–$12.70$10.00--
$380.00Jan 15$12.00$15.40$13.70$15.45 07/29$10.60–$15.25$13.70--
$380.00Feb 19$16.50$19.80$18.15$13.70 07/01$14.35–$18.90$16.50--
$380.00May 21$23.00$26.00$24.50$22.00 06/18$20.00–$25.40$23.00--
$510.00Oct 16$70.40$74.00$72.20$62.00 07/02$48.45–$72.20$70.40--
$370.00Aug 21$0.00$3.70$1.85$2.41 07/31$1.38–$2.85$1.85--
$350.00Aug 20$18.70$22.30$20.50--$20.50–$20.50—$18.702
$540.00Oct 16$98.00$101.00$99.50--$99.50–$99.50—$98.0050

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 460
Total Puts 1,647
Put/Call Ratio 3.58
Net Difference -1,187

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,296
Total Puts 7,227
Average Put/Call Ratio 1.88
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