Tour v334
ROK
ROCKWELL AUTOMATION
$469.77 +2.02%
$469.80 (+0.01%)🌙
as of 07/14 07:23 PM
(7/13 18:58) ◀
|
Tuesday, July 14, 2026 (7:23pm)
January 2026
|
▶ (7/15 19:04)
◀ 7/14 19:23 ▶

Option Volume

Detail
ℹ
Current (07/14) 333
Calls: 133 (40%)
Puts: 200 (60%)
Prior (07/13) 242
Calls: 178 (74%)
Puts: 64 (26%)
Current vs Prior +37.60%
Calls: -25.28% (Calls)
Puts: +212.50% (Puts)
Prior 7-Day Total 6,765
Calls: 4,313 (64%)
Puts: 2,452 (36%)
Prior 7-Day Average 966
Calls: 616 (64%)
Puts: 350 (36%)
Current vs Prior 7-Day Avg -65.54%
Calls: -78.41%
Puts: -42.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $634.2K
Calls: $385.7K (61%)
Puts: $248.5K (39%)
Prior (07/13) $659.0K
Calls: $454.5K (69%)
Puts: $204.5K (31%)
Current vs Prior -3.76%
Calls: -15.14%
Puts: +21.53%
Prior 7-Day Total $12.33M
Calls: $9.69M (79%)
Puts: $2.63M (21%)
Prior 7-Day Average $1.76M
Calls: $1.38M (79%)
Puts: $376.2K (21%)
Current vs Prior 7-Day Avg -63.99%
Calls: -72.15%
Puts: -33.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.50
Prior (07/13) 0.36
Current vs Prior +318.23%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +46.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,231
Calls: 1,397 (63%)
Puts: 834 (37%)
Prior (07/13) 2,405
Calls: 2,214 (92%)
Puts: 191 (8%)
Current vs Prior -7.23%
Prior 7-Day Total 22,474
Calls: 18,071 (80%)
Puts: 4,403 (20%)
Prior 7-Day Average 3,210
Calls: 2,581 (80%)
Puts: 629 (20%)
Current vs Prior 7-Day Avg -30.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.19% | 13.01%4.19% | 13.01%
Prior 4.52% | 12.89%4.52% | 12.89%
Current vs Prior -7.17% | +0.91%-7.17% | +0.91%
Prior 7-Day Avg 5.49% | 13.05%5.30% | 13.02%
Current vs 7-Day Avg -23.64% | -0.36%-20.92% | -0.07%
Prior 7-Day Eod 4.52% | 12.89%4.52% | 12.89%
Current vs 7-Day Eod -7.17% | +0.91%-7.17% | +0.91%
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 61% call dollar volume ($385.7K). Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 318% - increased hedging/bearish positioning. Call-heavy open interest (1,397 calls vs 834 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 8 of results (avg 7.4%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1768.7072.30$70.505.1%30.92--
$430.00Aug 2151.0053.80$52.405.3%60.74168
$400.00Aug 2174.2078.30$76.255.4%10.8639
$450.00Aug 2137.5040.50$39.007.7%10.64--
$460.00Aug 2131.5034.80$33.1510.0%200.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2137.0040.20$38.608.3%10.5966
$480.00Aug 2131.1033.80$32.458.3%10.53183
$470.00Aug 2126.7029.20$27.958.9%260.4819

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. 10 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1768.7072.30$70.505.1%30.92--
$400.00Aug 2174.2078.30$76.255.4%10.8639
$450.00Jul 1719.5023.10$21.3016.9%10.82--
$430.00Aug 2151.0053.80$52.405.3%60.74168
$460.00Jul 1711.1014.60$12.8527.2%20.7268
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2137.0040.20$38.608.3%10.5966
$480.00Aug 2131.1033.80$32.458.3%10.53183

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 198, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2110.5012.90$11.7020.5%360.3036
$470.00Aug 2126.0029.70$27.8513.3%220.52352
$460.00Aug 2131.5034.80$33.1510.0%200.58--
$430.00Aug 2151.0053.80$52.405.3%60.74168
$400.00Jul 1768.7072.30$70.505.1%30.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 211.654.60$3.1394.2%430.0822
$470.00Aug 2126.7029.20$27.958.9%260.4819
$390.00Aug 212.205.90$4.0591.4%110.1133
$430.00Aug 219.5013.60$11.5535.5%30.26146
$440.00Jul 170.003.50$1.75200.0%20.13265

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 93.9%, max 213.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 21128.3%48.8%163.1%439
$450.00Jul 17Aug 2154.4%44.8%21.4%2--
$490.00Jul 17Aug 2149.4%46.2%6.9%2345
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 21156.6%50.0%213.2%4422
$420.00Jul 17Aug 2198.0%46.3%111.8%273
$440.00Jul 17Aug 2164.7%44.0%47.1%4265

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 27.57, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$520.00Jul 17$1.30$28.70$1.3022.08$491.30
$480.00$490.00Jul 17$0.85$9.15$0.8510.76$480.85
$510.00$550.00Aug 21$7.10$32.90$7.104.63$517.10
$500.00$510.00Aug 21$3.05$6.95$3.052.28$503.05
$470.00$480.00Jul 17$3.60$6.40$3.601.78$473.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Jul 17$0.35$9.65$0.3527.57$419.65
$460.00$440.00Jul 17$1.43$18.57$1.4312.99$458.57
$390.00$380.00Aug 21$0.92$9.08$0.929.87$389.08
$420.00$390.00Aug 21$4.95$25.05$4.955.06$415.05
$440.00$430.00Aug 21$2.45$7.55$2.453.08$437.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 61.50, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$450.00Jul 17$49.20$49.20$0.8061.50$449.20
$450.00$460.00Jul 17$8.45$8.45$1.555.45$458.45
$400.00$430.00Aug 21$23.85$23.85$6.153.88$423.85
$430.00$450.00Aug 21$13.40$13.40$6.602.03$443.40
$460.00$470.00Jul 17$6.55$6.55$3.451.90$466.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Aug 21$6.15$6.15$3.851.60$483.85
$470.00$440.00Aug 21$13.95$13.95$16.050.87$456.05
$480.00$470.00Aug 21$4.50$4.50$5.500.82$475.50
$430.00$420.00Aug 21$2.55$2.55$7.450.34$427.45
$440.00$430.00Aug 21$2.45$2.45$7.550.32$437.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $13.72, cheapest $1.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$5.75128.3%48.8%
$490.00Jul 17Aug 21$17.0049.4%46.2%
$450.00Jul 17Aug 21$17.7054.4%44.8%
$460.00Jul 17Aug 21$20.3041.3%44.5%
$480.00Jul 17Aug 21$20.4039.8%47.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$1.43156.6%50.0%
$420.00Jul 17Aug 21$7.1098.0%46.3%
$440.00Jul 17Aug 21$12.2564.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.41% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$12.85$3.18$16.03$443.97$476.033.41%
$480.00Aug 21$23.10$32.45$55.55$424.45$535.5511.82%
$470.00Aug 21$27.85$27.95$55.80$414.20$525.8011.88%
$490.00Aug 21$18.85$38.60$57.45$432.55$547.4512.23%
$430.00Aug 21$52.40$11.55$63.95$366.05$493.9513.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.72% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$410.00Jul 17$1.85$1.55$3.40$406.60$493.40
$490.00$380.00Jul 17$1.85$1.70$3.55$376.45$493.55
$490.00$440.00Jul 17$1.85$1.75$3.60$436.40$493.60
$490.00$420.00Jul 17$1.85$1.90$3.75$416.25$493.75
$480.00$410.00Jul 17$2.70$1.55$4.25$405.75$484.25
$480.00$380.00Jul 17$2.70$1.70$4.40$375.60$484.40
$480.00$440.00Jul 17$2.70$1.75$4.45$435.55$484.45
$480.00$420.00Jul 17$2.70$1.90$4.60$415.40$484.60
$490.00$460.00Jul 17$1.85$3.18$5.03$454.97$495.03
$480.00$460.00Jul 17$2.70$3.18$5.88$454.12$485.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 11.50, avg credit $8.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Aug 21$9.20$0.8011.50$480.80$509.20
410/420450/460Jul 17$8.80$1.207.33$411.20$458.80
470/480490/500Aug 21$8.60$1.406.14$471.40$498.60
420/430450/460Aug 21$8.40$1.605.25$421.60$458.40
430/440450/460Aug 21$8.30$1.704.88$431.70$458.30
380/390400/430Aug 21$24.77$5.234.74$365.23$424.77
420/430460/470Aug 21$7.85$2.153.65$422.15$467.85
430/440460/470Aug 21$7.75$2.253.44$432.25$467.75
470/480500/510Aug 21$7.55$2.453.08$472.45$507.55
420/430470/480Aug 21$7.30$2.702.70$422.70$477.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.15$9.8565.67
$470.00$480.00$490.00Aug 21$0.50$9.5019.00
$450.00$460.00$470.00Aug 21$0.55$9.4517.18
$460.00$470.00$480.00Aug 21$0.55$9.4517.18
$490.00$500.00$510.00Aug 21$1.05$8.958.52
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$440.00$460.00Jul 17$1.58$18.4211.66
$470.00$480.00$490.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Jul 17-$1.00$9.00
$450.00$460.001:2Jul 17-$4.40$5.60
$400.00$430.001:2Aug 21-$28.55$1.45
$500.00$510.001:2Aug 21-$8.65$1.35
$510.00$550.001:2Aug 21$2.50$37.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 21-$0.05$29.95
$410.00$380.001:2Jul 17-$1.85$28.15
$460.00$440.001:2Jul 17-$0.32$19.68
$440.00$420.001:2Jul 17-$2.05$17.95
$420.00$410.001:2Jul 17-$1.20$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.53%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$26.000.520.1%5.53%5.58%22352
$480.00Aug 21$21.500.462.2%4.58%6.75%2--
$490.00Aug 21$17.000.414.3%3.62%7.93%1--
$500.00Aug 21$13.500.356.4%2.87%9.31%271
$510.00Aug 21$10.500.308.6%2.24%10.80%3636
$470.00Jul 17$4.800.490.1%1.02%1.07%373
$550.00Aug 21$2.500.1417.1%0.53%17.61%1--
$480.00Jul 17$0.700.272.2%0.15%2.33%148

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, 198 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 $430.00 08-21 call last traded $54.65 on 07/10 (now $51.00/$53.80) — try a limit near $52.40. Also watch the $440.00 11-20 call last traded $58.00 on 07/08 (now $60.50/$64.10) — try a limit near $60.50; the $460.00 10-16 call last traded $40.80 on 06/24 (now $41.50/$44.60) — try a limit near $41.50. Most tradeable put: the $480.00 11-20 put last traded $40.27 on 06/30 (now $45.30/$49.00) — try a limit near $45.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$4.80$7.80$6.30$9.97 07/10$3.60–$31.00$6.3073
$470.00Aug 21$26.00$29.70$27.85$29.40 07/09$23.05–$45.00$27.85352
$470.00Oct 16$36.00$39.10$37.55$39.65 07/09$33.55–$55.00$37.55--
$470.00Nov 20$44.00$47.90$45.95$42.76 06/17$40.65–$62.95$44.00--
$470.00Jan 15$50.50$54.20$52.35$46.00 07/08$46.95–$70.15$50.50--
$470.00Feb 19$56.80$61.00$58.90$63.70 06/15$52.85–$76.10$58.90--
$470.00May 21$67.50$71.00$69.25$82.90 07/01$62.70–$87.00$69.25--
$470.00Aug 20$77.00$81.00$79.00$83.00 06/25$70.75–$96.50$79.00--
$470.00Nov 19$85.50$90.50$88.00$101.87 07/01$79.25–$105.50$88.00--
$470.00Jan 21$90.00$95.00$92.50$82.30 06/11$83.25–$109.75$90.00--
$460.00Jul 17$11.10$14.60$12.85$16.40 07/09$7.95–$38.95$12.8568
$460.00Aug 21$31.50$34.80$33.15$33.86 07/02$27.80–$51.55$33.15--
$460.00Oct 16$41.50$44.60$43.05$40.80 06/24$38.10–$61.10$41.5019
$460.00Nov 20$49.20$53.10$51.15$48.30 07/07$45.35–$69.15$49.20--
$460.00Jan 15$55.50$59.10$57.30$56.42 06/12$51.75–$75.75$56.42--
$460.00Feb 19$61.60$66.00$63.80$67.90 06/15$57.70–$81.65$63.80--
$460.00May 21$72.50$76.00$74.25$76.81 06/18$67.50–$92.50$74.25--
$460.00Jan 21$94.50$99.50$97.00$95.20 06/11$88.25–$114.75$95.20--
$480.00Jul 17$0.70$4.70$2.70$5.69 07/10$1.48–$23.40$2.7048
$480.00Aug 21$21.50$24.70$23.10$24.80 07/10$18.90–$38.90$23.10--
$480.00Oct 16$31.50$34.00$32.75$31.10 07/10$29.00–$49.70$31.50--
$480.00Nov 20$39.50$43.30$41.40$38.70 07/08$36.35–$57.65$39.50--
$480.00Jan 15$45.50$49.30$47.40$41.80 07/08$42.80–$64.35$45.50--
$480.00Feb 19$52.20$56.40$54.30$51.23 07/07$48.70–$71.00$52.20--
$480.00May 21$63.00$67.00$65.00$69.50 06/15$58.20–$82.00$65.00--
$480.00Aug 20$72.50$76.50$74.50$69.50 06/23$66.50–$91.50$72.50--
$480.00Nov 19$81.00$86.00$83.50$89.41 07/02$74.50–$100.50$83.50--
$480.00Jan 21$85.50$90.50$88.00$97.19 07/01$78.75–$105.00$88.00--
$450.00Jul 17$19.50$23.10$21.30$24.93 07/09$14.95–$47.90$21.30--
$450.00Aug 21$37.50$40.50$39.00$51.45 07/06$33.15–$59.05$39.00--
$450.00Oct 16$47.00$50.30$48.65$50.05 07/02$43.10–$67.55$48.65--
$450.00Nov 20$54.80$58.40$56.60$41.72 05/18$50.35–$75.15$54.80--
$450.00Jan 15$60.60$64.70$62.65$80.98 06/30$56.90–$81.60$62.65--
$450.00May 21$77.50$81.00$79.25$80.60 07/07$72.00–$98.00$79.25--
$450.00Jan 21$99.50$104.50$102.00$88.80 06/10$92.75–$120.00$99.50--
$490.00Jul 17$0.00$3.70$1.85$2.51 07/10$1.60–$16.75$1.85345
$490.00Aug 21$17.00$20.70$18.85$20.00 07/09$15.40–$33.30$18.85--
$490.00Oct 16$27.00$29.60$28.30$27.90 07/10$25.10–$43.95$27.90--
$490.00Nov 20$35.00$39.00$37.00$36.20 07/10$32.35–$52.80$36.2038
$490.00Jan 15$41.10$44.90$43.00$37.60 07/08$38.30–$59.90$41.10--
$490.00Feb 19$47.80$51.70$49.75$47.00 07/07$44.35–$66.00$47.80--
$490.00May 21$58.50$63.00$60.75$70.00 07/06$54.00–$77.00$60.75--
$490.00Nov 19$76.50$81.50$79.00$86.00 07/06$70.50–$95.75$79.00--
$490.00Jan 21$81.00$86.00$83.50$66.17 05/18$75.00–$100.25$81.00--
$440.00Jul 17$28.90$32.60$30.75$37.65 06/26$22.30–$56.85$30.75--
$440.00Aug 21$44.00$47.00$45.50$47.65 07/10$39.05–$66.20$45.50--
$440.00Oct 16$53.00$56.30$54.65$73.25 07/01$49.10–$74.60$54.65--
$440.00Nov 20$60.50$64.10$62.30$58.00 07/08$56.05–$81.60$60.5072
$440.00Jan 15$66.50$70.20$68.35$86.00 06/30$62.45–$88.10$68.35--
$440.00Aug 20$91.50$96.50$94.00$89.21 07/08$85.00–$112.50$91.50--
$440.00Jan 21$104.50$109.50$107.00$116.05 06/29$97.75–$125.50$107.00--
$500.00Jul 17$0.00$3.60$1.80$1.35 07/10$0.53–$12.40$1.35--
$500.00Aug 21$13.50$16.00$14.75$16.40 07/09$12.50–$27.85$14.7571
$500.00Oct 16$23.00$26.90$24.95$24.80 07/02$22.15–$39.05$24.80--
$500.00Nov 20$31.00$35.00$33.00$31.23 07/07$28.55–$47.55$31.23--
$500.00Jan 15$37.00$40.80$38.90$36.80 07/08$34.85–$54.95$37.0043
$500.00Feb 19$43.50$47.40$45.45$45.00 06/12$40.40–$61.30$45.00--
$500.00Aug 20$64.00$68.00$66.00$61.50 07/08$58.00–$82.00$64.00--
$500.00Nov 19$72.50$77.00$74.75$76.76 06/18$66.75–$91.00$74.75--
$500.00Jan 21$77.00$82.00$79.50$92.12 07/01$71.00–$95.50$79.50--
$430.00Jul 17$38.80$42.20$40.50$45.90 07/10$31.50–$66.75$40.50--
$430.00Aug 21$51.00$53.80$52.40$54.65 07/10$45.35–$74.25$52.40168
$430.00Oct 16$59.00$63.50$61.25$81.63 06/30$55.15–$81.90$61.25--
$430.00Nov 20$66.70$70.30$68.50$76.00 06/22$61.70–$88.75$68.50--
$430.00Jan 15$72.60$76.30$74.45$47.80 05/19$67.85–$94.70$72.60--
$430.00Aug 20$97.00$101.50$99.25$94.23 07/08$90.00–$118.25$97.00--
$430.00Jan 21$109.50$114.50$112.00$88.80 05/20$102.75–$131.00$109.50--
$510.00Jul 17$0.00$3.50$1.75$0.60 07/10$0.65–$7.40$0.60--
$510.00Aug 21$10.50$12.90$11.70$12.80 07/07$9.55–$24.00$11.7036
$510.00Oct 16$19.50$22.30$20.90$21.40 07/02$18.80–$34.25$20.90--
$510.00Nov 20$27.20$31.30$29.25$24.55 07/08$24.80–$43.20$27.20--
$510.00Jan 15$33.00$37.20$35.10$34.45 07/10$31.15–$50.35$34.45--
$510.00Feb 19$39.70$44.00$41.85$39.42 07/07$36.75–$56.85$39.70--
$510.00May 21$50.50$54.50$52.50$57.00 06/25$46.50–$68.00$52.50--
$420.00Jul 17$48.70$52.30$50.50$52.40 07/09$41.10–$76.75$50.50--
$420.00Aug 21$58.50$61.60$60.05$54.25 07/08$52.85–$82.90$58.50--
$420.00Oct 16$66.00$70.20$68.10$80.70 06/29$61.20–$89.55$68.10--
$420.00Nov 20$73.30$77.40$75.35$75.32 07/09$68.20–$95.85$75.32--
$420.00Jan 15$79.00$82.50$80.75$70.78 05/22$73.55–$101.45$79.00--
$420.00May 21$94.50$98.50$96.50$104.05 07/06$88.50–$115.75$96.50--
$520.00Jul 17$0.00$1.10$0.55$1.85 07/06$0.55–$6.20$0.55--
$520.00Aug 21$8.20$11.80$10.00$10.50 07/10$7.30–$19.95$10.00--
$520.00Oct 16$16.20$19.20$17.70$19.60 07/02$15.85–$29.65$17.70--
$520.00Nov 20$24.00$28.00$26.00$31.40 07/06$22.25–$38.80$26.0025
$520.00Jan 15$29.50$33.70$31.60$32.50 07/10$27.95–$46.15$31.60--
$520.00Feb 19$36.30$40.50$38.40$39.00 07/02$33.45–$52.50$38.40--
$520.00Aug 20$56.00$60.50$58.25$61.00 06/15$50.50–$73.25$58.25--
$410.00Jul 17$58.80$61.70$60.25$53.50 07/08$50.80–$86.35$58.80--
$410.00Aug 21$66.50$69.30$67.90$69.95 07/09$59.95–$91.45$67.90--
$410.00Oct 16$73.10$77.60$75.35$89.92 07/01$67.90–$97.65$75.35--
$410.00Nov 20$80.30$84.00$82.15$76.45 07/07$74.70–$103.25$80.30--
$410.00Feb 19$90.70$95.00$92.85$80.20 06/09$85.00–$113.80$90.70--
$410.00May 21$100.50$104.50$102.50$114.91 07/06$93.50–$122.25$102.50--
$530.00Jul 17$0.00$3.40$1.70$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$5.50$8.50$7.00$6.48 07/08$5.60–$15.75$6.48--
$530.00Oct 16$13.50$17.20$15.35$21.80 07/06$13.65–$26.35$15.35--
$530.00Nov 20$20.70$25.00$22.85$24.10 07/09$19.65–$34.90$22.85--
$530.00Jan 15$26.50$30.50$28.50$37.86 07/01$25.15–$41.90$28.50--
$530.00Feb 19$32.70$37.00$34.85$38.45 07/02$30.25–$48.45$34.85--
$400.00Aug 21$74.20$78.30$76.25--$76.25–$76.25—$74.2039
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$5.00$8.70$6.85$13.71 07/08$5.35–$22.05$6.85--
$470.00Aug 21$26.70$29.20$27.95$32.70 07/07$18.20–$35.45$27.9519
$470.00Oct 16$33.50$35.90$34.70$26.97 06/30$25.40–$41.95$33.50--
$470.00Nov 20$40.00$43.80$41.90$45.50 07/08$32.45–$47.65$41.902
$470.00Jan 15$44.00$47.70$45.85$45.50 07/09$37.30–$51.80$45.50--
$470.00Feb 19$49.00$52.90$50.95$50.51 07/09$42.45–$56.10$50.51--
$470.00Aug 20$62.50$67.50$65.00$63.20 06/26$56.00–$69.00$63.20--
$460.00Jul 17$1.35$5.00$3.18$3.56 07/10$3.00–$16.70$3.18--
$460.00Aug 21$21.00$24.30$22.65$22.07 07/10$14.65–$29.80$22.07--
$460.00Oct 16$28.00$30.50$29.25$35.10 06/23$21.95–$36.45$29.25--
$460.00Nov 20$35.10$39.00$37.05$37.20 07/10$28.50–$42.70$37.05--
$460.00Jan 15$39.00$42.60$40.80$41.50 06/18$32.95–$47.10$40.80--
$460.00Feb 19$44.00$47.80$45.90$49.40 06/23$38.00–$51.25$45.90--
$460.00May 21$52.60$56.00$54.30--$54.30–$54.30—$52.602
$480.00Jul 17$11.30$14.40$12.85$16.00 06/25$7.70–$28.15$12.85--
$480.00Aug 21$31.10$33.80$32.45$27.00 07/06$21.70–$41.60$31.10183
$480.00Oct 16$38.50$40.70$39.60$39.50 07/10$29.90–$47.50$39.50--
$480.00Nov 20$45.30$49.00$47.15$40.27 06/30$36.85–$53.65$45.305
$480.00Feb 19$54.50$57.90$56.20$61.10 06/17$46.85–$61.90$56.20--
$480.00May 21$62.50$66.00$64.25$54.00 06/30$54.50–$68.85$62.50--
$480.00Aug 20$67.50$72.50$70.00$67.80 06/26$60.50–$74.50$67.80--
$450.00Jul 17$0.00$4.80$2.40$2.93 07/09$1.70–$12.40$2.40--
$450.00Aug 21$16.50$20.20$18.35$18.70 07/10$11.50–$25.20$18.35--
$450.00Oct 16$23.50$27.10$25.30$26.50 07/09$18.40–$32.25$25.30--
$450.00Nov 20$30.60$34.50$32.55$32.00 07/09$25.05–$37.90$32.00--
$450.00Jan 15$34.10$38.30$36.20$34.40 06/22$29.20–$42.00$34.40--
$450.00Feb 19$39.50$43.20$41.35$45.73 07/08$34.00–$46.20$41.35--
$450.00May 21$48.00$51.50$49.75$48.90 07/09$41.25–$53.25$48.90--
$450.00Aug 20$52.50$57.50$55.00$57.00 07/02$47.00–$59.50$55.00--
$450.00Nov 19$58.50$62.50$60.50$62.00 07/02$52.50–$64.75$60.50--
$450.00Jan 21$60.50$65.00$62.75$63.57 06/24$55.00–$67.25$62.75--
$490.00Jul 17$19.40$22.50$20.95$21.40 06/22$11.05–$35.75$20.95--
$490.00Aug 21$37.00$40.20$38.60$49.50 06/10$26.30–$47.60$38.6066
$490.00Oct 16$44.10$47.40$45.75$45.00 07/10$34.00–$53.40$45.00--
$490.00Nov 20$51.00$54.50$52.75$49.10 06/29$41.75–$59.30$51.00--
$490.00Aug 20$73.00$77.50$75.25$72.60 06/26$65.50–$80.00$73.00--
$440.00Jul 17$0.00$3.50$1.75$0.90 07/10$0.90–$8.85$0.90265
$440.00Aug 21$12.50$15.50$14.00$14.30 07/10$8.95–$21.05$14.00--
$440.00Oct 16$19.60$23.10$21.35$26.80 06/24$15.40–$27.40$21.35--
$440.00Nov 20$26.30$30.40$28.35$29.70 07/02$21.60–$33.25$28.35--
$440.00Jan 15$30.00$34.20$32.10$46.70 05/18$25.65–$37.90$32.10--
$440.00Feb 19$35.00$39.00$37.00$41.40 06/17$30.45–$41.75$37.00--
$440.00Jan 21$56.00$60.50$58.25$59.52 06/24$51.00–$62.75$58.25--
$500.00Aug 21$43.00$46.50$44.75$45.90 06/18$30.85–$54.00$44.75--
$500.00Oct 16$50.00$53.00$51.50$51.00 07/02$39.35–$60.15$51.00--
$500.00Aug 20$78.50$83.50$81.00$78.00 06/26$70.50–$86.00$78.50--
$500.00Nov 19$84.50$88.50$86.50$76.50 07/01$76.00–$90.75$84.50--
$430.00Jul 17$0.05$3.50$1.78$1.40 07/08$0.93–$6.20$1.40--
$430.00Aug 21$9.50$13.60$11.55$11.45 07/10$7.15–$17.85$11.45146
$430.00Oct 16$16.80$20.10$18.45$28.00 06/08$12.80–$23.50$18.45--
$430.00Nov 20$22.80$26.80$24.80$19.55 07/01$18.60–$29.35$22.80--
$430.00Nov 19$49.50$53.50$51.50$50.04 06/18$44.50–$55.75$50.04--
$510.00Oct 16$56.00$60.20$58.10$62.00 07/02$44.55–$66.95$58.10--
$420.00Jul 17$0.10$3.70$1.90$1.63 07/08$0.83–$4.50$1.63--
$420.00Aug 21$7.00$11.00$9.00$11.95 07/07$5.65–$14.60$9.0073
$420.00Oct 16$13.00$17.10$15.05$19.00 06/23$10.45–$20.15$15.05--
$420.00Nov 20$19.40$23.50$21.45$17.90 07/06$16.10–$25.60$19.40--
$420.00Jan 15$22.80$26.90$24.85$29.80 06/17$19.70–$29.65$24.85--
$410.00Jul 17$0.00$3.10$1.55$0.30 07/10$0.25–$3.13$0.30--
$410.00Aug 21$5.70$8.90$7.30$7.50 07/09$4.70–$11.15$7.30--
$410.00Oct 16$10.40$14.50$12.45$12.30 06/25$8.55–$17.25$12.30--
$410.00Nov 20$16.30$20.00$18.15$28.47 06/10$13.70–$22.25$18.15--
$410.00Jan 21$43.00$48.00$45.50$48.70 06/03$39.25–$50.00$45.50--
$400.00Jul 17$0.00$3.70$1.85$0.01 07/09$0.28–$2.98$0.01--
$400.00Aug 21$4.00$7.30$5.65$6.10 07/09$3.80–$9.80$5.65--
$400.00Oct 16$8.50$12.30$10.40$13.50 06/23$7.15–$13.95$10.40--
$400.00Nov 20$13.60$17.50$15.55$18.42 06/24$11.60–$19.30$15.55--
$400.00Jan 15$16.40$21.00$18.70$20.00 07/08$14.70–$22.80$18.70--
$400.00Aug 20$32.00$36.50$34.25$34.00 06/26$28.50–$38.75$34.00--
$400.00Nov 19$37.80$42.00$39.90$36.46 07/06$33.75–$43.75$37.80--
$400.00Jan 21$39.50$44.00$41.75$41.88 06/16$35.75–$46.00$41.75--
$540.00Jul 17$68.10$71.60$69.85$70.27 07/09$46.05–$83.55$69.85--
$540.00Oct 16$78.00$82.30$80.15$66.70 07/01$63.10–$90.15$78.00--
$390.00Jul 17$0.00$3.50$1.75$0.70 07/02$0.15–$2.40$0.70--
$390.00Aug 21$2.20$5.90$4.05$4.50 07/07$2.73–$7.10$4.0533
$390.00Oct 16$6.30$10.30$8.30$10.40 06/16$5.60–$11.45$8.30--
$390.00Nov 20$11.10$15.50$13.30$16.12 06/24$9.75–$16.85$13.30--
$390.00Jan 15$13.90$18.00$15.95$19.90 06/02$12.40–$20.05$15.95--
$390.00Feb 19$17.50$22.00$19.75$16.70 06/30$15.85–$23.20$17.50--
$550.00Jul 17$78.10$81.60$79.85$80.30 07/09$55.25–$93.50$79.85--
$380.00Jul 17$0.00$3.40$1.70$0.50 07/08$0.57–$2.42$0.50--
$380.00Aug 21$1.65$4.60$3.13$3.75 07/08$1.55–$5.60$3.1322
$380.00Oct 16$4.60$8.60$6.60$8.70 06/23$4.85–$9.45$6.60--
$380.00Nov 20$9.20$13.00$11.10$10.59 06/22$8.25–$13.85$10.59--
$380.00Jan 15$11.80$16.00$13.90$11.00 07/01$10.65–$17.30$11.80--
$380.00Feb 19$14.80$19.00$16.90$13.70 07/01$13.75–$20.30$14.80--
$380.00May 21$20.80$25.50$23.15$22.00 06/18$18.50–$26.50$22.00--
$380.00Nov 19$30.90$35.00$32.95$35.50 06/02$28.25–$36.50$32.95--
$560.00Jul 17$88.10$91.60$89.85$80.00 07/02$64.85–$103.50$88.10--
$370.00Jul 17$0.00$3.60$1.80$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$0.45$4.10$2.28$2.94 07/08$1.88–$4.30$2.28--
$370.00Oct 16$3.40$7.30$5.35$10.65 06/11$3.60–$7.80$5.35--
$370.00Nov 20$7.40$11.50$9.45$14.90 06/05$6.80–$11.90$9.45--
$570.00Jul 17$98.10$101.60$99.85$90.00 07/02$75.05–$113.55$98.10--
$360.00Jul 17$0.00$3.40$1.70$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$0.55$3.50$2.03$2.25 07/08$1.35–$3.95$2.03--
$360.00Oct 16$3.80$6.40$5.10$6.60 06/15$2.73–$6.30$5.10--
$360.00Nov 20$5.80$9.90$7.85$8.50 06/25$5.80–$10.15$7.85--
$580.00Jul 17$108.10$111.60$109.85$100.00 07/02$85.05–$123.30$108.10--
$580.00Aug 21$109.10$113.20$111.15$129.00 06/11$88.35–$123.05$111.15--

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 133
Total Puts 200
Put/Call Ratio 1.50
Net Difference -67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,313
Total Puts 2,452
Average Put/Call Ratio 1.03
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