Tour v325
ROK
ROCKWELL AUTOMATION
$460.45 -2.47%
$469.65 (+2.00%)🌙
as of 07/13 06:58 PM
(7/10 19:00) ◀
|
Monday, July 13, 2026 (6:58pm)
January 2026
|
▶ (7/14 19:23)
◀ 7/13 18:58 ▶

Option Volume

Detail
ℹ
Current (07/13) 242
Calls: 178 (74%)
Puts: 64 (26%)
Prior (07/10) 310
Calls: 68 (22%)
Puts: 242 (78%)
Current vs Prior -21.94%
Calls: +161.76% (Calls)
Puts: -73.55% (Puts)
Prior 7-Day Total 7,706
Calls: 5,126 (67%)
Puts: 2,580 (33%)
Prior 7-Day Average 1,100
Calls: 732 (67%)
Puts: 368 (33%)
Current vs Prior 7-Day Avg -78.02%
Calls: -75.69%
Puts: -82.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $659.0K
Calls: $454.5K (69%)
Puts: $204.5K (31%)
Prior (07/10) $354.2K
Calls: $194.3K (55%)
Puts: $159.9K (45%)
Current vs Prior +86.05%
Calls: +133.85%
Puts: +27.93%
Prior 7-Day Total $18.82M
Calls: $15.52M (82%)
Puts: $3.31M (18%)
Prior 7-Day Average $2.69M
Calls: $2.22M (82%)
Puts: $472.2K (18%)
Current vs Prior 7-Day Avg -75.50%
Calls: -79.50%
Puts: -56.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.36
Prior (07/10) 3.56
Current vs Prior -89.90%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -64.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,405
Calls: 2,214 (92%)
Puts: 191 (8%)
Prior (07/10) 1,297
Calls: 1,241 (96%)
Puts: 56 (4%)
Current vs Prior +85.43%
Prior 7-Day Total 23,399
Calls: 18,415 (79%)
Puts: 4,984 (21%)
Prior 7-Day Average 3,342
Calls: 2,630 (79%)
Puts: 712 (21%)
Current vs Prior 7-Day Avg -28.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.52% | 12.89%4.52% | 12.89%
Prior 4.72% | 12.87%4.72% | 12.87%
Current vs Prior -4.36% | +0.17%-4.36% | +0.17%
Prior 7-Day Avg 5.78% | 13.08%5.46% | 13.04%
Current vs 7-Day Avg -21.79% | -1.47%-17.27% | -1.15%
Prior 7-Day Eod 4.72% | 12.87%4.72% | 12.87%
Current vs 7-Day Eod -4.36% | +0.17%-4.36% | +0.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Prior 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.41% | 7.05%
Calls: 16.33% | 6.81%
Puts: 18.49% | 7.30%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($454.5K). Elevated premium activity with dollar volume up 86% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (178 calls vs 64 puts). P/C ratio dropping 90% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 6 of results (avg 6.1%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1759.2062.50$60.855.4%30.9178
$440.00Aug 2137.9040.20$39.055.9%40.65296
$430.00Aug 2144.0046.70$45.356.0%50.70167
$410.00Aug 2158.5062.10$60.306.0%20.80--
$410.00Jul 1749.3052.60$50.956.5%10.89--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1759.2062.50$60.855.4%30.9178
$410.00Jul 1749.3052.60$50.956.5%10.89--
$430.00Jul 1729.5033.50$31.5012.7%10.8916
$410.00Aug 2158.5062.10$60.306.0%20.80--
$430.00Aug 2144.0046.70$45.356.0%50.70167
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1712.1013.60$12.8511.7%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 113, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 177.308.60$7.9516.4%300.5355
$470.00Jul 172.904.30$3.6038.9%230.3256
$500.00Jul 170.001.05$0.53198.1%70.06146
$430.00Aug 2144.0046.70$45.356.0%50.70167
$440.00Aug 2137.9040.20$39.055.9%40.65296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 215.007.30$6.1537.4%80.1681
$460.00Jul 176.107.70$6.9023.2%30.47--
$390.00Aug 214.406.90$5.6544.2%30.1432
$450.00Jul 172.603.90$3.2540.0%20.27--
$380.00Jul 170.003.40$1.70200.0%10.067

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 73.7%, max 157.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Aug 2194.4%45.7%106.4%3--
$430.00Jul 17Aug 2155.6%45.1%23.1%6183
$500.00Jul 17Aug 2148.4%45.1%7.4%10146
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 21126.3%49.0%157.8%27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 20.05, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$500.00Jul 17$0.95$19.05$0.9520.05$480.95
$500.00$540.00Aug 21$7.90$32.10$7.904.06$507.90
$470.00$480.00Jul 17$2.12$7.88$2.123.72$472.12
$490.00$500.00Aug 21$2.90$7.10$2.902.45$492.90
$470.00$490.00Aug 21$7.65$12.35$7.651.61$477.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Aug 21$0.50$9.50$0.5019.00$399.50
$380.00$370.00Aug 21$1.15$8.85$1.157.70$378.85
$450.00$440.00Jul 17$1.85$8.15$1.854.41$448.15
$390.00$380.00Aug 21$1.85$8.15$1.854.41$388.15
$440.00$400.00Aug 21$11.40$28.60$11.402.51$428.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 99.00, avg 7.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Jul 17$9.90$9.90$0.1099.00$409.90
$410.00$430.00Jul 17$19.45$19.45$0.5535.36$429.45
$430.00$460.00Jul 17$23.55$23.55$6.453.65$453.55
$410.00$430.00Aug 21$14.95$14.95$5.052.96$424.95
$430.00$440.00Aug 21$6.30$6.30$3.701.70$436.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Jul 17$5.95$5.95$4.051.47$464.05
$460.00$440.00Aug 21$8.55$8.55$11.450.75$451.45
$460.00$450.00Jul 17$3.65$3.65$6.350.57$456.35
$440.00$400.00Aug 21$11.40$11.40$28.600.40$428.60
$450.00$440.00Jul 17$1.85$1.85$8.150.23$448.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $13.15, cheapest $2.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 17Aug 21$9.3594.4%45.7%
$500.00Jul 17Aug 21$11.9748.4%45.1%
$430.00Jul 17Aug 21$13.8555.6%45.1%
$470.00Jul 17Aug 21$19.4537.8%46.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$2.10126.3%49.0%
$440.00Jul 17Aug 21$16.1541.6%44.9%
$460.00Jul 17Aug 21$19.2038.5%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.23% of stock, avg 6.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$7.95$6.90$14.85$445.15$474.853.23%
$470.00Jul 17$3.60$12.85$16.45$453.55$486.453.57%
$430.00Jul 17$31.50$1.42$32.92$397.08$462.927.15%
$440.00Aug 21$39.05$17.55$56.60$383.40$496.6012.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.42% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Jul 17$0.53$1.40$1.93$438.07$501.93
$500.00$430.00Jul 17$0.53$1.42$1.95$428.05$501.95
$500.00$380.00Jul 17$0.53$1.70$2.23$377.77$502.23
$480.00$440.00Jul 17$1.48$1.40$2.88$437.12$482.88
$480.00$430.00Jul 17$1.48$1.42$2.90$427.10$482.90
$480.00$380.00Jul 17$1.48$1.70$3.18$376.82$483.18
$500.00$450.00Jul 17$0.53$3.25$3.78$446.22$503.78
$480.00$450.00Jul 17$1.48$3.25$4.73$445.27$484.73
$470.00$440.00Jul 17$3.60$1.40$5.00$435.00$475.00
$470.00$430.00Jul 17$3.60$1.42$5.02$424.98$475.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 5.25, avg credit $10.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390410/430Aug 21$16.80$3.205.25$373.20$426.80
380/390430/440Aug 21$8.15$1.854.41$381.85$438.15
440/460470/490Aug 21$16.20$3.804.26$443.80$486.20
370/380410/430Aug 21$16.10$3.904.13$363.90$426.10
380/390440/450Aug 21$7.75$2.253.44$382.25$447.75
390/400410/430Aug 21$15.45$4.553.40$384.55$425.45
370/380430/440Aug 21$7.45$2.552.92$372.55$437.45
370/380440/450Aug 21$7.05$2.952.39$372.95$447.05
390/400430/440Aug 21$6.80$3.202.13$393.20$436.80
390/400440/450Aug 21$6.40$3.601.78$393.60$446.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.40$9.6024.00
$450.00$470.00$490.00Aug 21$2.45$17.557.16
$460.00$470.00$480.00Jul 17$2.23$7.773.48
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Jul 17$1.80$8.204.56
$430.00$440.00$450.00Jul 17$1.87$8.134.35
$450.00$460.00$470.00Jul 17$2.30$7.703.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.98, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$7.75$12.25
$410.00$430.001:2Jul 17-$12.05$7.95
$450.00$470.001:2Aug 21-$12.95$7.05
$490.00$500.001:2Aug 21-$9.60$0.40
$500.00$540.001:2Aug 21$3.30$36.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$380.001:2Jul 17-$1.98$48.02
$460.00$440.001:2Aug 21-$9.00$11.00
$470.00$460.001:2Jul 17-$0.95$9.05
$440.00$430.001:2Jul 17-$1.44$8.56
$380.00$370.001:2Aug 21-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.73%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$21.800.472.1%4.73%6.81%2350
$490.00Aug 21$14.100.366.4%3.06%9.48%2--
$500.00Aug 21$11.400.318.6%2.48%11.07%3--
$540.00Aug 21$3.600.1417.3%0.78%18.06%1119
$470.00Jul 17$2.900.322.1%0.63%2.70%2356
$480.00Jul 17$1.000.164.2%0.22%4.46%249

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 682 vol/day, 199 traded recently)

ROK averages only 682 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 $500.00 11-20 call last traded $31.23 on 07/07 (now $28.60/$30.30) — try a limit near $29.45. Also watch the $440.00 08-21 call last traded $47.65 on 07/10 (now $37.90/$40.20) — try a limit near $39.05; the $430.00 08-21 call last traded $54.65 on 07/10 (now $44.00/$46.70) — try a limit near $45.35. Most tradeable put: the $480.00 05-21 put last traded $54.00 on 06/30 (now $66.50/$69.50) — try a limit near $66.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$7.30$8.60$7.95$16.40 07/09$7.95–$38.95$7.9555
$460.00Aug 21$26.50$29.10$27.80$33.86 07/02$27.80–$51.55$27.80--
$460.00Oct 16$36.90$40.50$38.70$40.80 06/24$38.10–$61.10$38.70--
$460.00Nov 20$45.10$48.00$46.55$48.30 07/07$45.35–$69.15$46.55--
$460.00Jan 15$50.50$53.80$52.15$56.42 06/12$51.75–$75.75$52.15--
$460.00Feb 19$56.20$59.70$57.95$67.90 06/15$57.70–$81.65$57.95--
$460.00May 21$67.00$71.50$69.25$76.81 06/18$67.50–$92.50$69.25--
$460.00Jan 21$89.00$93.50$91.25$95.20 06/11$88.25–$114.75$91.25--
$470.00Jul 17$2.90$4.30$3.60$9.97 07/10$3.60–$31.00$3.6056
$470.00Aug 21$21.80$24.30$23.05$29.40 07/09$23.05–$45.00$23.05350
$470.00Oct 16$32.60$35.50$34.05$39.65 07/09$33.55–$55.00$34.05--
$470.00Nov 20$39.60$43.50$41.55$42.76 06/17$40.65–$62.95$41.55--
$470.00Jan 15$45.00$49.50$47.25$46.00 07/08$46.95–$70.15$46.00--
$470.00Feb 19$51.80$55.80$53.80$63.70 06/15$52.85–$76.10$53.80--
$470.00May 21$62.50$66.00$64.25$82.90 07/01$62.70–$87.00$64.25--
$470.00Aug 20$71.50$76.00$73.75$83.00 06/25$70.75–$96.50$73.75--
$470.00Nov 19$80.00$84.50$82.25$101.87 07/01$79.25–$105.50$82.25--
$470.00Jan 21$84.50$89.00$86.75$82.30 06/11$83.25–$109.75$84.50--
$450.00Jul 17$13.30$16.60$14.95$24.93 07/09$14.95–$47.90$14.95--
$450.00Aug 21$32.00$34.30$33.15$51.45 07/06$33.15–$59.05$33.15--
$450.00Oct 16$41.90$45.80$43.85$50.05 07/02$43.10–$67.55$43.85--
$450.00Nov 20$49.70$53.00$51.35$41.72 05/18$50.35–$75.15$49.70--
$450.00Jan 15$55.70$59.20$57.45$80.98 06/30$56.90–$81.60$57.45--
$450.00May 21$72.00$75.50$73.75$80.60 07/07$72.00–$98.00$73.75--
$450.00Jan 21$93.50$98.50$96.00$88.80 06/10$92.75–$120.00$93.50--
$480.00Jul 17$1.00$1.95$1.48$5.69 07/10$1.48–$23.40$1.4849
$480.00Aug 21$17.80$20.00$18.90$24.80 07/10$18.90–$38.90$18.90--
$480.00Oct 16$28.90$31.50$30.20$31.10 07/10$29.00–$49.70$30.20--
$480.00Nov 20$35.50$38.00$36.75$38.70 07/08$36.35–$57.65$36.7538
$480.00Jan 15$40.80$45.00$42.90$41.80 07/08$42.80–$64.35$41.80--
$480.00Feb 19$47.40$50.50$48.95$51.23 07/07$48.70–$71.00$48.95--
$480.00May 21$58.00$61.50$59.75$69.50 06/15$58.20–$82.00$59.75--
$480.00Aug 20$67.00$71.50$69.25$69.50 06/23$66.50–$91.50$69.25--
$480.00Nov 19$75.50$80.00$77.75$89.41 07/02$74.50–$100.50$77.75--
$480.00Jan 21$80.00$85.00$82.50$97.19 07/01$78.75–$105.00$82.50--
$440.00Jul 17$20.50$24.10$22.30$37.65 06/26$22.30–$56.85$22.30--
$440.00Aug 21$37.90$40.20$39.05$47.65 07/10$39.05–$66.20$39.05296
$440.00Oct 16$47.50$51.50$49.50$73.25 07/01$49.10–$74.60$49.50--
$440.00Nov 20$54.80$58.40$56.60$58.00 07/08$56.05–$81.60$56.6072
$440.00Jan 15$60.50$64.40$62.45$86.00 06/30$62.45–$88.10$62.45--
$440.00Aug 20$85.50$90.00$87.75$89.21 07/08$85.00–$112.50$87.75--
$440.00Jan 21$98.50$103.00$100.75$116.05 06/29$97.75–$125.50$100.75--
$490.00Jul 17$0.35$2.85$1.60$2.51 07/10$1.60–$16.75$1.60--
$490.00Aug 21$14.10$16.70$15.40$20.00 07/09$15.40–$33.30$15.40--
$490.00Oct 16$24.40$27.50$25.95$27.90 07/10$25.10–$43.95$25.9519
$490.00Nov 20$31.50$34.00$32.75$36.20 07/10$32.35–$52.80$32.7534
$490.00Jan 15$36.60$40.80$38.70$37.60 07/08$38.30–$59.90$37.60--
$490.00Feb 19$43.50$47.50$45.50$47.00 07/07$44.35–$66.00$45.50--
$490.00May 21$54.00$57.50$55.75$70.00 07/06$54.00–$77.00$55.75--
$490.00Nov 19$71.50$76.00$73.75$86.00 07/06$70.50–$95.75$73.75--
$490.00Jan 21$76.00$80.50$78.25$66.17 05/18$75.00–$100.25$76.00--
$430.00Jul 17$29.50$33.50$31.50$45.90 07/10$31.50–$66.75$31.5016
$430.00Aug 21$44.00$46.70$45.35$54.65 07/10$45.35–$74.25$45.35167
$430.00Oct 16$53.40$57.50$55.45$81.63 06/30$55.15–$81.90$55.45--
$430.00Nov 20$61.40$64.50$62.95$76.00 06/22$61.70–$88.75$62.95--
$430.00Jan 15$66.00$70.00$68.00$47.80 05/19$67.85–$94.70$66.00--
$430.00Aug 20$91.00$95.00$93.00$94.23 07/08$90.00–$118.25$93.00--
$430.00Jan 21$103.50$108.00$105.75$88.80 05/20$102.75–$131.00$103.50--
$500.00Jul 17$0.00$1.05$0.53$1.35 07/10$0.53–$12.40$0.53146
$500.00Aug 21$11.40$13.60$12.50$16.40 07/09$12.50–$27.85$12.50--
$500.00Oct 16$21.50$23.90$22.70$24.80 07/02$22.15–$39.05$22.70--
$500.00Nov 20$28.60$30.30$29.45$31.23 07/07$28.55–$47.55$29.4526
$500.00Jan 15$33.70$36.50$35.10$36.80 07/08$34.85–$54.95$35.10--
$500.00Feb 19$39.50$43.50$41.50$45.00 06/12$40.40–$61.30$41.50--
$500.00Aug 20$59.00$63.50$61.25$61.50 07/08$58.00–$82.00$61.25--
$500.00Nov 19$67.50$72.00$69.75$76.76 06/18$66.75–$91.00$69.75--
$500.00Jan 21$72.00$76.50$74.25$92.12 07/01$71.00–$95.50$74.25--
$420.00Jul 17$39.40$42.80$41.10$52.40 07/09$41.10–$76.75$41.10--
$420.00Aug 21$51.00$54.70$52.85$54.25 07/08$52.85–$82.90$52.85--
$420.00Oct 16$59.70$64.00$61.85$80.70 06/29$61.20–$89.55$61.85--
$420.00Nov 20$67.30$70.40$68.85$75.32 07/09$68.20–$95.85$68.85--
$420.00Jan 15$72.10$76.00$74.05$70.78 05/22$73.55–$101.45$72.10--
$420.00May 21$87.50$92.00$89.75$104.05 07/06$88.50–$115.75$89.75--
$510.00Jul 17$0.00$1.30$0.65$0.60 07/10$0.65–$7.40$0.60--
$510.00Aug 21$8.20$10.90$9.55$12.80 07/07$9.55–$24.00$9.55--
$510.00Oct 16$18.40$20.90$19.65$21.40 07/02$18.80–$34.25$19.65--
$510.00Nov 20$24.50$27.00$25.75$24.55 07/08$24.80–$43.20$24.55468
$510.00Jan 15$30.20$33.00$31.60$34.45 07/10$31.15–$50.35$31.6034
$510.00Feb 19$35.60$40.00$37.80$39.42 07/07$36.75–$56.85$37.80--
$510.00May 21$46.60$50.00$48.30$57.00 06/25$46.50–$68.00$48.30--
$410.00Jul 17$49.30$52.60$50.95$53.50 07/08$50.80–$86.35$50.95--
$410.00Aug 21$58.50$62.10$60.30$69.95 07/09$59.95–$91.45$60.30--
$410.00Oct 16$66.50$70.40$68.45$89.92 07/01$67.90–$97.65$68.45--
$410.00Nov 20$73.90$77.00$75.45$76.45 07/07$74.70–$103.25$75.45--
$410.00Feb 19$83.80$88.00$85.90$80.20 06/09$85.00–$113.80$83.80--
$410.00May 21$93.50$98.00$95.75$114.91 07/06$93.50–$122.25$95.75--
$520.00Jul 17$0.05$3.40$1.73$1.85 07/06$1.15–$6.20$1.73--
$520.00Aug 21$5.80$8.80$7.30$10.50 07/10$7.30–$19.95$7.30--
$520.00Oct 16$15.70$18.00$16.85$19.60 07/02$15.85–$29.65$16.85--
$520.00Nov 20$21.60$24.00$22.80$31.40 07/06$22.25–$38.80$22.8024
$520.00Jan 15$26.90$30.50$28.70$32.50 07/10$27.95–$46.15$28.7017
$520.00Feb 19$32.30$36.50$34.40$39.00 07/02$33.45–$52.50$34.40--
$520.00Aug 20$51.50$56.00$53.75$61.00 06/15$50.50–$73.25$53.75--
$400.00Jul 17$59.20$62.50$60.85--$60.85–$60.85—$59.2078
$530.00Jul 17$0.00$3.40$1.70$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$4.10$7.10$5.60$6.48 07/08$5.60–$15.75$5.60--
$530.00Oct 16$13.20$15.50$14.35$21.80 07/06$13.65–$26.35$14.35--
$530.00Nov 20$19.00$21.40$20.20$24.10 07/09$19.65–$34.90$20.2019
$530.00Jan 15$24.00$27.50$25.75$37.86 07/01$25.15–$41.90$25.75--
$530.00Feb 19$29.20$33.50$31.35$38.45 07/02$30.25–$48.45$31.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$6.10$7.70$6.90$3.56 07/10$3.00–$18.85$6.10--
$460.00Aug 21$24.60$27.60$26.10$22.07 07/10$14.65–$31.75$24.60--
$460.00Oct 16$34.10$36.40$35.25$35.10 06/23$21.95–$38.40$35.10--
$460.00Nov 20$39.50$43.00$41.25$37.20 07/10$28.50–$44.60$39.50--
$460.00Jan 15$43.00$47.20$45.10$41.50 06/18$32.95–$49.50$43.00--
$460.00Feb 19$48.50$51.00$49.75$49.40 06/23$38.00–$53.50$49.40--
$470.00Jul 17$12.10$13.60$12.85$13.71 07/08$5.35–$23.45$12.85--
$470.00Aug 21$30.20$32.90$31.55$32.70 07/07$18.20–$36.60$31.55--
$470.00Oct 16$39.40$41.90$40.65$26.97 06/30$25.40–$43.45$39.40--
$470.00Nov 20$44.70$48.50$46.60$45.50 07/08$32.45–$49.25$45.50--
$470.00Jan 15$48.00$51.70$49.85$45.50 07/09$37.30–$54.30$48.00--
$470.00Feb 19$53.00$56.80$54.90$50.51 07/09$42.45–$59.10$53.00--
$470.00Aug 20$66.00$71.00$68.50$63.20 06/26$56.00–$72.25$66.00--
$450.00Jul 17$2.60$3.90$3.25$2.93 07/09$1.70–$14.40$2.93--
$450.00Aug 21$20.20$22.80$21.50$18.70 07/10$11.50–$27.00$20.20--
$450.00Oct 16$29.20$31.60$30.40$26.50 07/09$18.40–$33.85$29.20--
$450.00Nov 20$35.10$38.50$36.80$32.00 07/09$25.05–$40.15$35.10--
$450.00Jan 15$38.00$42.40$40.20$34.40 06/22$29.20–$44.55$38.00--
$450.00Feb 19$43.00$47.10$45.05$45.73 07/08$34.00–$49.05$45.05--
$450.00May 21$50.50$55.00$52.75$48.90 07/09$41.25–$56.25$50.50--
$450.00Aug 20$56.00$60.50$58.25$57.00 07/02$47.00–$62.25$57.00--
$450.00Nov 19$61.00$66.00$63.50$62.00 07/02$52.50–$67.25$62.00--
$450.00Jan 21$64.00$67.70$65.85$63.57 06/24$55.00–$70.25$64.00--
$480.00Jul 17$19.60$22.50$21.05$16.00 06/25$7.70–$29.80$19.60--
$480.00Aug 21$36.10$38.70$37.40$27.00 07/06$21.70–$42.20$36.10--
$480.00Oct 16$45.10$47.40$46.25$39.50 07/10$29.90–$48.95$45.10--
$480.00Nov 20$50.20$53.50$51.85$40.27 06/30$36.85–$55.50$50.201
$480.00Feb 19$59.00$62.00$60.50$61.10 06/17$46.85–$64.30$60.50--
$480.00May 21$66.50$69.50$68.00$54.00 06/30$54.50–$71.55$66.505
$480.00Aug 20$71.50$76.00$73.75$67.80 06/26$60.50–$77.50$71.50--
$440.00Jul 17$0.95$1.85$1.40$0.90 07/10$0.90–$10.70$0.95--
$440.00Aug 21$16.50$18.60$17.55$14.30 07/10$8.95–$22.60$16.50--
$440.00Oct 16$24.80$27.50$26.15$26.80 06/24$15.40–$29.60$26.15--
$440.00Nov 20$29.90$34.00$31.95$29.70 07/02$21.60–$35.10$29.90--
$440.00Jan 15$33.50$37.60$35.55$46.70 05/18$25.65–$40.05$35.55--
$440.00Feb 19$38.00$42.00$40.00$41.40 06/17$30.45–$44.45$40.00--
$440.00Jan 21$59.00$63.50$61.25$59.52 06/24$51.00–$65.25$59.52--
$490.00Jul 17$28.20$31.90$30.05$21.40 06/22$11.05–$36.65$28.20--
$490.00Aug 21$42.30$45.20$43.75$49.50 06/10$26.30–$48.35$43.75--
$490.00Oct 16$50.20$53.50$51.85$45.00 07/10$34.00–$55.10$50.20--
$490.00Nov 20$56.90$59.50$58.20$49.10 06/29$41.75–$61.35$56.90--
$490.00Aug 20$77.40$82.00$79.70$72.60 06/26$65.50–$83.00$77.40--
$430.00Jul 17$0.30$2.55$1.42$1.40 07/08$0.93–$7.70$1.40--
$430.00Aug 21$12.70$15.00$13.85$11.45 07/10$7.15–$18.85$12.70--
$430.00Oct 16$20.90$23.50$22.20$28.00 06/08$12.80–$25.65$22.20--
$430.00Nov 20$26.60$29.90$28.25$19.55 07/01$18.60–$31.75$26.60--
$430.00Nov 19$52.00$56.50$54.25$50.04 06/18$44.50–$58.25$52.00--
$500.00Aug 21$49.50$52.10$50.80$45.90 06/18$30.85–$55.45$49.50--
$500.00Oct 16$56.80$60.00$58.40$51.00 07/02$39.35–$61.35$56.80--
$500.00Aug 20$83.00$87.50$85.25$78.00 06/26$70.50–$88.75$83.00--
$500.00Nov 19$88.00$92.50$90.25$76.50 07/01$76.00–$94.00$88.00--
$420.00Jul 17$0.10$1.90$1.00$1.63 07/08$0.83–$5.65$1.00--
$420.00Aug 21$9.50$12.20$10.85$11.95 07/07$5.65–$15.70$10.85--
$420.00Oct 16$17.40$20.00$18.70$19.00 06/23$10.45–$22.15$18.70--
$420.00Nov 20$22.10$26.00$24.05$17.90 07/06$16.10–$28.15$22.10--
$420.00Jan 15$25.40$29.50$27.45$29.80 06/17$19.70–$32.05$27.45--
$510.00Oct 16$63.70$67.00$65.35$62.00 07/02$44.55–$68.05$63.70--
$410.00Jul 17$0.00$4.80$2.40$0.30 07/10$0.25–$4.43$0.30--
$410.00Aug 21$7.00$9.40$8.20$7.50 07/09$4.70–$13.50$7.50--
$410.00Oct 16$13.10$16.70$14.90$12.30 06/25$8.55–$18.90$13.10--
$410.00Nov 20$19.00$22.40$20.70$28.47 06/10$13.70–$24.70$20.70--
$410.00Jan 21$46.00$50.50$48.25$48.70 06/03$39.25–$52.25$48.25--
$400.00Jul 17$0.00$4.80$2.40$0.01 07/09$0.28–$3.28$0.01--
$400.00Aug 21$5.00$7.30$6.15$6.10 07/09$3.80–$10.75$6.1081
$400.00Oct 16$10.20$14.00$12.10$13.50 06/23$7.15–$16.50$12.10--
$400.00Nov 20$15.80$18.70$17.25$18.42 06/24$11.60–$20.90$17.25--
$400.00Jan 15$18.90$21.50$20.20$20.00 07/08$14.70–$25.15$20.00--
$400.00Aug 20$34.50$39.00$36.75$34.00 06/26$28.50–$40.75$34.50--
$400.00Nov 19$39.50$44.00$41.75$36.46 07/06$33.75–$45.75$39.50--
$400.00Jan 21$41.50$46.50$44.00$41.88 06/16$35.75–$48.25$41.88--
$390.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.15–$2.45$0.70--
$390.00Aug 21$4.40$6.90$5.65$4.50 07/07$2.73–$8.65$4.5032
$390.00Oct 16$8.10$11.30$9.70$10.40 06/16$5.60–$13.55$9.70--
$390.00Nov 20$13.00$17.00$15.00$16.12 06/24$9.75–$18.80$15.00--
$390.00Jan 15$15.70$20.00$17.85$19.90 06/02$12.40–$22.00$17.85--
$390.00Feb 19$19.50$23.30$21.40$16.70 06/30$15.85–$25.45$19.50--
$540.00Jul 17$78.00$81.40$79.70$70.27 07/09$46.05–$83.55$78.00--
$540.00Oct 16$86.20$90.00$88.10$66.70 07/01$63.10–$90.15$86.20--
$380.00Jul 17$0.00$3.40$1.70$0.50 07/08$0.57–$2.42$0.507
$380.00Aug 21$2.00$5.60$3.80$3.75 07/08$1.55–$7.25$3.75--
$380.00Oct 16$5.90$9.60$7.75$8.70 06/23$4.85–$12.00$7.75--
$380.00Nov 20$10.90$14.50$12.70$10.59 06/22$8.25–$15.65$10.90--
$380.00Jan 15$13.40$17.10$15.25$11.00 07/01$10.65–$19.25$13.40--
$380.00Feb 19$16.90$20.50$18.70$13.70 07/01$13.75–$22.50$16.90--
$380.00May 21$22.70$27.50$25.10$22.00 06/18$18.50–$28.25$22.70--
$380.00Nov 19$32.50$37.00$34.75$35.50 06/02$28.25–$38.50$34.75--
$550.00Jul 17$88.00$91.40$89.70$80.30 07/09$55.25–$93.50$88.00--
$370.00Jul 17$0.00$4.80$2.40$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$2.10$3.20$2.65$2.94 07/08$1.88–$5.65$2.6526
$370.00Oct 16$4.10$7.70$5.90$10.65 06/11$3.60–$9.95$5.90--
$370.00Nov 20$9.50$12.50$11.00$14.90 06/05$6.80–$14.00$11.00--
$560.00Jul 17$98.00$101.40$99.70$80.00 07/02$64.85–$103.50$98.00--
$360.00Jul 17$0.00$4.80$2.40$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$0.70$3.50$2.10$2.25 07/08$1.35–$4.38$2.10--
$360.00Oct 16$3.60$7.10$5.35$6.60 06/15$2.73–$8.15$5.35--
$360.00Nov 20$7.80$11.00$9.40$8.50 06/25$5.80–$11.95$8.50--
$570.00Jul 17$107.40$111.70$109.55$90.00 07/02$75.05–$113.55$107.40--
$580.00Jul 17$117.40$121.70$119.55$100.00 07/02$85.05–$123.30$117.40--
$580.00Aug 21$118.00$122.30$120.15$129.00 06/11$88.35–$123.05$120.15--
$580.00Feb 19$129.10$132.70$130.90$110.80 07/01$107.10–$132.60$129.10--

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 178
Total Puts 64
Put/Call Ratio 0.36
Net Difference 114

Prior's Put/Call Breakdown

Total Calls 68
Total Puts 242
Put/Call Ratio 3.56
Net Difference -174

Prior 7-Day Put/Call Summary

Total Calls 5,126
Total Puts 2,580
Average Put/Call Ratio 1.00
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