Tour v344
ROK
ROCKWELL AUTOMATION
$468.67 +1.46%
$468.00 (-0.14%)🌙
as of 07/16 06:57 PM
(7/15 19:04) ◀
|
Thursday, July 16, 2026 (6:57pm)
January 2026
|
▶ (7/17 19:14)
◀ 7/16 18:57 ▶

Option Volume

Detail
ℹ
Current (07/16) 303
Calls: 136 (45%)
Puts: 167 (55%)
Prior (07/15) 108
Calls: 53 (49%)
Puts: 55 (51%)
Current vs Prior +180.56%
Calls: +156.60% (Calls)
Puts: +203.64% (Puts)
Prior 7-Day Total 6,476
Calls: 3,962 (61%)
Puts: 2,514 (39%)
Prior 7-Day Average 925
Calls: 566 (61%)
Puts: 359 (39%)
Current vs Prior 7-Day Avg -67.25%
Calls: -75.97%
Puts: -53.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $821.5K
Calls: $345.2K (42%)
Puts: $476.2K (58%)
Prior (07/15) $172.9K
Calls: $139.0K (80%)
Puts: $34.0K (20%)
Current vs Prior +375.01%
Calls: +148.43%
Puts: +1301.80%
Prior 7-Day Total $10.48M
Calls: $7.96M (76%)
Puts: $2.52M (24%)
Prior 7-Day Average $1.50M
Calls: $1.14M (76%)
Puts: $360.4K (24%)
Current vs Prior 7-Day Avg -45.13%
Calls: -69.63%
Puts: +32.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.23
Prior (07/15) 1.04
Current vs Prior +18.33%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -4.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,706
Calls: 3,573 (96%)
Puts: 133 (4%)
Prior (07/15) 1,651
Calls: 1,273 (77%)
Puts: 378 (23%)
Current vs Prior +124.47%
Prior 7-Day Total 20,051
Calls: 16,257 (81%)
Puts: 3,794 (19%)
Prior 7-Day Average 2,864
Calls: 2,322 (81%)
Puts: 542 (19%)
Current vs Prior 7-Day Avg +29.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.38% | 12.20%3.38% | 12.20%
Prior 3.93% | 12.43%3.93% | 12.43%
Current vs Prior -13.93% | -1.78%-13.93% | -1.78%
Prior 7-Day Avg 4.88% | 12.92%4.88% | 12.92%
Current vs 7-Day Avg -30.70% | -5.53%-30.70% | -5.53%
Prior 7-Day Eod 3.93% | 12.43%3.93% | 12.43%
Current vs 7-Day Eod -13.93% | -1.78%-13.93% | -1.78%
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

Massive premium surge with dollar volume up 375% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Bearish P/C ratio of 1.23 indicates protective positioning. Call-heavy open interest (3,573 calls vs 133 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior 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 5 of results (avg 6.0%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1777.6080.80$79.204.0%100.9378
$400.00Jul 1767.6070.60$69.104.3%101.0074
$420.00Aug 2156.9060.30$58.605.8%10.80--
$430.00Aug 2149.1052.20$50.656.1%10.75--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2124.8027.30$26.059.6%10.48--

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. 8 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1767.6070.60$69.104.3%101.0074
$390.00Jul 1777.6080.80$79.204.0%100.9378
$440.00Jul 1727.1030.90$29.0013.1%50.8724
$450.00Jul 1717.8021.40$19.6018.4%60.83248
$420.00Aug 2156.9060.30$58.605.8%10.80--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 126, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 172.355.00$3.6872.0%200.4475
$460.00Jul 178.9011.90$10.4028.8%180.75--
$390.00Jul 1777.6080.80$79.204.0%100.9378
$400.00Jul 1767.6070.60$69.104.3%101.0074
$480.00Aug 2119.6022.40$21.0013.3%70.46159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 214.907.50$6.2041.9%80.1586
$450.00Jul 170.003.90$1.95200.0%70.17--
$430.00Aug 2110.3011.70$11.0012.7%60.25--
$380.00Aug 211.704.80$3.2595.4%40.0944
$460.00Aug 2120.8023.00$21.9010.0%10.42--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 47.6%, max 89.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 17Aug 2184.2%44.3%89.9%41.8K
$480.00Jul 17Aug 2166.0%44.8%47.3%10207
$470.00Jul 17Aug 2148.1%45.6%5.5%2575
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$490.00Jul 17$0.60$9.40$0.6015.67$480.60
$490.00$500.00Jul 17$1.12$8.88$1.127.93$491.12
$470.00$480.00Jul 17$1.63$8.37$1.635.13$471.63
$510.00$540.00Aug 21$5.95$24.05$5.954.04$515.95
$490.00$510.00Aug 21$6.60$13.40$6.602.03$496.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$380.00Aug 21$2.95$17.05$2.955.78$397.05
$430.00$400.00Aug 21$4.80$25.20$4.805.25$425.20
$460.00$430.00Aug 21$10.90$19.10$10.901.75$449.10
$470.00$460.00Aug 21$4.15$5.85$4.151.41$465.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.67, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Jul 17$9.40$9.40$0.6015.67$449.40
$450.00$460.00Jul 17$9.20$9.20$0.8011.50$459.20
$420.00$430.00Aug 21$7.95$7.95$2.053.88$427.95
$460.00$470.00Jul 17$6.72$6.72$3.282.05$466.72
$430.00$470.00Aug 21$24.85$24.85$15.151.64$454.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$4.15$4.15$5.850.71$465.85
$460.00$430.00Aug 21$10.90$10.90$19.100.57$449.10
$430.00$400.00Aug 21$4.80$4.80$25.200.19$425.20
$400.00$380.00Aug 21$2.95$2.95$17.050.17$397.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $18.87, cheapest $15.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$15.5584.2%44.3%
$480.00Jul 17Aug 21$18.9566.0%44.8%
$470.00Jul 17Aug 21$22.1248.1%45.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.60% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 17$19.60$1.95$21.55$428.45$471.554.60%
$470.00Aug 21$25.80$26.05$51.85$418.15$521.8511.06%
$430.00Aug 21$50.65$11.00$61.65$368.35$491.6513.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.73% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$450.00Jul 17$1.45$1.95$3.40$446.60$493.40
$520.00$450.00Jul 17$1.95$1.95$3.90$446.10$523.90
$480.00$450.00Jul 17$2.05$1.95$4.00$446.00$484.00
$470.00$450.00Jul 17$3.68$1.95$5.63$444.37$475.63
$540.00$380.00Aug 21$4.45$3.25$7.70$372.30$547.70
$540.00$400.00Aug 21$4.45$6.20$10.65$389.35$550.65
$510.00$380.00Aug 21$10.40$3.25$13.65$366.35$523.65
$540.00$430.00Aug 21$4.45$11.00$15.45$414.55$555.45
$510.00$400.00Aug 21$10.40$6.20$16.60$383.40$526.60
$490.00$380.00Aug 21$17.00$3.25$20.25$359.75$510.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.41, avg credit $12.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$8.15$1.854.41$461.85$488.15
380/400430/470Aug 21$27.80$12.202.28$372.20$457.80
430/460490/510Aug 21$17.50$12.501.40$442.50$507.50
430/460510/540Aug 21$16.85$13.151.28$443.15$526.85
380/400420/430Aug 21$10.90$9.101.20$389.10$430.90
460/470490/510Aug 21$10.75$9.251.16$459.25$500.75
430/460470/480Aug 21$15.70$14.301.10$444.30$485.70
430/460480/490Aug 21$14.90$15.100.99$445.10$494.90
380/400490/510Aug 21$9.55$10.450.91$390.45$499.55
380/400470/480Aug 21$7.75$12.250.63$392.25$477.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Jul 17$0.20$9.8049.00
$470.00$480.00$490.00Aug 21$0.80$9.2011.50
$470.00$480.00$490.00Jul 17$1.03$8.978.71
$450.00$460.00$470.00Jul 17$2.48$7.523.03
$460.00$470.00$480.00Jul 17$5.09$4.910.96
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$430.00$460.00Aug 21$6.10$23.903.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.95, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$470.001:2Aug 21-$0.95$39.05
$500.00$520.001:2Jul 17-$3.57$16.43
$490.00$510.001:2Aug 21-$3.80$16.20
$470.00$480.001:2Jul 17-$0.42$9.58
$480.00$490.001:2Jul 17-$0.85$9.15
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$460.00$430.001:2Aug 21-$0.10$29.90
$430.00$400.001:2Aug 21-$1.40$28.60
$400.00$380.001:2Aug 21-$0.30$19.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.23%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$24.500.520.3%5.23%5.51%5--
$480.00Aug 21$19.600.462.4%4.18%6.60%7159
$490.00Aug 21$15.500.404.5%3.31%7.86%21.5K
$510.00Aug 21$9.000.288.8%1.92%10.74%369
$540.00Aug 21$3.000.1515.2%0.64%15.86%2119
$470.00Jul 17$2.350.440.3%0.50%0.79%2075

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. 199 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 $510.00 11-20 call last traded $24.55 on 07/08 (now $27.00/$30.00) — try a limit near $27.00. Also watch the $490.00 10-16 call last traded $27.90 on 07/10 (now $26.50/$30.10) — try a limit near $27.90; the $440.00 07-17 call last traded $37.65 on 06/26 (now $27.10/$30.90) — try a limit near $29.00. Most tradeable put: the $470.00 11-20 put last traded $45.50 on 07/08 (now $40.30/$44.00) — try a limit near $42.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$2.35$5.00$3.68$9.97 07/10$3.13–$31.00$3.6875
$470.00Aug 21$24.50$27.10$25.80$29.40 07/09$22.65–$45.00$25.80--
$470.00Oct 16$35.30$38.90$37.10$39.65 07/09$33.55–$55.00$37.10--
$470.00Nov 20$43.40$47.30$45.35$42.76 06/17$40.65–$62.95$43.40--
$470.00Jan 15$49.60$53.20$51.40$46.00 07/08$46.95–$70.15$49.60--
$470.00Feb 19$56.10$59.40$57.75$63.70 06/15$52.85–$76.10$57.75--
$470.00May 21$67.00$71.50$69.25$82.90 07/01$62.70–$87.00$69.25--
$470.00Aug 20$76.00$80.00$78.00$83.00 06/25$70.75–$96.50$78.00--
$470.00Nov 19$85.00$89.50$87.25$101.87 07/01$79.25–$105.50$87.25--
$470.00Jan 21$89.00$94.00$91.50$82.30 06/11$83.25–$109.75$89.00--
$460.00Jul 17$8.90$11.90$10.40$16.40 07/09$7.20–$38.95$10.40--
$460.00Aug 21$30.00$32.30$31.15$33.86 07/02$27.35–$51.55$31.15--
$460.00Oct 16$40.20$44.20$42.20$40.80 06/24$38.10–$61.10$40.80--
$460.00Nov 20$48.70$52.40$50.55$48.30 07/07$45.35–$69.15$48.70--
$460.00Jan 15$54.60$58.10$56.35$56.42 06/12$51.75–$75.75$56.35--
$460.00Feb 19$61.10$64.80$62.95$67.90 06/15$57.70–$81.65$62.95--
$460.00May 21$72.00$76.00$74.00$76.81 06/18$67.50–$92.50$74.00--
$460.00Jan 21$94.00$98.50$96.25$95.20 06/11$88.25–$114.75$95.20--
$480.00Jul 17$0.00$4.10$2.05$5.69 07/10$1.48–$23.40$2.0548
$480.00Aug 21$19.60$22.40$21.00$24.80 07/10$18.40–$38.90$21.00159
$480.00Oct 16$30.60$33.90$32.25$31.10 07/10$29.00–$49.70$31.10--
$480.00Nov 20$38.90$42.00$40.45$38.70 07/08$36.35–$57.65$38.90--
$480.00Jan 15$45.00$48.20$46.60$41.80 07/08$42.60–$64.35$45.00--
$480.00Feb 19$51.50$54.60$53.05$51.23 07/07$48.70–$71.00$51.50--
$480.00May 21$62.50$66.50$64.50$69.50 06/15$58.20–$82.00$64.50--
$480.00Aug 20$71.50$76.00$73.75$69.50 06/23$66.50–$91.50$71.50--
$480.00Nov 19$80.00$85.00$82.50$89.41 07/02$74.50–$100.50$82.50--
$480.00Jan 21$84.50$89.50$87.00$97.19 07/01$78.75–$105.00$87.00--
$450.00Jul 17$17.80$21.40$19.60$24.93 07/09$14.30–$47.90$19.60248
$450.00Aug 21$35.70$38.20$36.95$51.45 07/06$32.80–$59.05$36.95--
$450.00Oct 16$46.00$50.00$48.00$50.05 07/02$43.10–$67.55$48.00--
$450.00Nov 20$53.90$58.00$55.95$41.72 05/18$50.35–$75.15$53.90--
$450.00Jan 15$60.10$63.90$62.00$80.98 06/30$56.90–$81.60$62.00--
$450.00May 21$77.00$80.50$78.75$80.60 07/07$72.00–$98.00$78.75--
$450.00Jan 21$98.50$103.50$101.00$88.80 06/10$92.75–$120.00$98.50--
$490.00Jul 17$0.00$2.90$1.45$2.51 07/10$1.45–$16.75$1.45344
$490.00Aug 21$15.50$18.50$17.00$20.00 07/09$14.95–$33.30$17.001.5K
$490.00Oct 16$26.50$30.10$28.30$27.90 07/10$25.10–$43.95$27.9022
$490.00Nov 20$34.60$38.20$36.40$36.20 07/10$32.35–$52.80$36.20--
$490.00Jan 15$40.50$43.50$42.00$37.60 07/08$38.30–$59.90$40.50--
$490.00Feb 19$47.00$50.20$48.60$47.00 07/07$44.35–$66.00$47.00--
$490.00May 21$58.00$62.00$60.00$70.00 07/06$54.00–$77.00$60.00--
$490.00Nov 19$76.00$80.50$78.25$86.00 07/06$70.50–$95.75$78.25--
$490.00Jan 21$80.50$85.00$82.75$66.17 05/18$75.00–$100.25$80.50--
$440.00Jul 17$27.10$30.90$29.00$37.65 06/26$22.30–$56.85$29.0024
$440.00Aug 21$42.30$44.70$43.50$47.65 07/10$38.80–$66.20$43.50--
$440.00Oct 16$52.00$55.50$53.75$73.25 07/01$49.10–$74.60$53.75--
$440.00Nov 20$59.50$63.80$61.65$58.00 07/08$56.05–$81.60$59.50--
$440.00Jan 15$65.80$69.40$67.60$86.00 06/30$62.45–$88.10$67.60--
$440.00Aug 20$90.50$94.50$92.50$89.21 07/08$85.00–$112.50$90.50--
$440.00Jan 21$103.50$108.40$105.95$116.05 06/29$97.75–$125.50$105.95--
$500.00Jul 17$0.00$0.65$0.33$1.35 07/10$0.33–$12.40$0.33139
$500.00Aug 21$12.00$14.60$13.30$16.40 07/09$11.90–$27.85$13.30--
$500.00Oct 16$22.40$25.80$24.10$24.80 07/02$22.15–$39.05$24.10--
$500.00Nov 20$30.50$33.90$32.20$31.23 07/07$28.55–$47.55$31.23--
$500.00Jan 15$36.20$39.40$37.80$36.80 07/08$34.85–$54.95$36.80--
$500.00Feb 19$43.00$45.90$44.45$45.00 06/12$40.40–$61.30$44.45--
$500.00Aug 20$63.00$67.00$65.00$61.50 07/08$58.00–$82.00$63.00--
$500.00Nov 19$72.00$76.50$74.25$76.76 06/18$66.75–$91.00$74.25--
$500.00Jan 21$76.00$81.00$78.50$92.12 07/01$71.00–$95.50$78.50--
$430.00Jul 17$37.60$41.00$39.30$45.90 07/10$31.50–$66.75$39.30--
$430.00Aug 21$49.10$52.20$50.65$54.65 07/10$45.20–$74.25$50.65--
$430.00Oct 16$58.40$62.30$60.35$81.63 06/30$55.10–$81.90$60.35--
$430.00Nov 20$66.10$69.70$67.90$76.00 06/22$61.70–$88.75$67.90--
$430.00Jan 15$71.80$74.90$73.35$47.80 05/19$67.85–$94.70$71.80--
$430.00Aug 20$96.00$100.00$98.00$94.23 07/08$90.00–$118.25$96.00--
$430.00Jan 21$109.00$113.50$111.25$88.80 05/20$102.75–$131.00$109.00--
$510.00Jul 17$0.00$3.60$1.80$0.60 07/10$0.65–$7.40$0.60--
$510.00Aug 21$9.00$11.80$10.40$12.80 07/07$9.55–$24.00$10.4069
$510.00Oct 16$18.80$22.70$20.75$21.40 07/02$18.80–$34.25$20.75--
$510.00Nov 20$27.00$30.00$28.50$24.55 07/08$24.80–$43.20$27.00468
$510.00Jan 15$32.80$35.20$34.00$34.45 07/10$31.15–$50.35$34.00--
$510.00Feb 19$39.40$41.90$40.65$39.42 07/07$36.75–$56.85$39.42--
$510.00May 21$50.00$53.50$51.75$57.00 06/25$46.50–$68.00$51.75--
$420.00Jul 17$47.60$51.00$49.30$52.40 07/09$41.10–$76.75$49.30--
$420.00Aug 21$56.90$60.30$58.60$54.25 07/08$52.85–$82.90$56.90--
$420.00Oct 16$65.10$69.50$67.30$80.70 06/29$61.20–$89.55$67.30--
$420.00Nov 20$72.60$76.20$74.40$75.32 07/09$68.20–$95.85$74.40--
$420.00Jan 15$78.20$81.40$79.80$70.78 05/22$73.55–$101.45$78.20--
$420.00May 21$93.50$97.50$95.50$104.05 07/06$88.50–$115.75$95.50--
$520.00Jul 17$0.00$3.90$1.95$1.85 07/06$0.55–$6.20$1.85103
$520.00Aug 21$6.50$9.30$7.90$10.50 07/10$7.30–$19.95$7.90--
$520.00Oct 16$15.80$19.10$17.45$19.60 07/02$15.85–$29.65$17.45--
$520.00Nov 20$23.50$26.90$25.20$31.40 07/06$22.25–$38.80$25.20--
$520.00Jan 15$29.20$31.80$30.50$32.50 07/10$27.95–$46.15$30.50--
$520.00Feb 19$35.20$38.80$37.00$39.00 07/02$33.45–$52.50$37.00--
$520.00Aug 20$55.00$59.00$57.00$61.00 06/15$50.50–$73.25$57.00--
$410.00Jul 17$57.60$60.60$59.10$53.50 07/08$50.80–$86.35$57.60--
$410.00Aug 21$64.90$68.90$66.90$69.95 07/09$59.95–$91.45$66.90--
$410.00Oct 16$72.30$76.50$74.40$89.92 07/01$67.90–$97.65$74.40--
$410.00Nov 20$79.60$83.00$81.30$76.45 07/07$74.70–$103.25$79.60--
$410.00Feb 19$90.10$93.40$91.75$80.20 06/09$85.00–$113.80$90.10--
$410.00May 21$99.50$103.00$101.25$114.91 07/06$93.50–$122.25$101.25--
$530.00Jul 17$0.00$4.80$2.40$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$4.50$8.10$6.30$6.48 07/08$5.40–$15.75$6.30--
$530.00Oct 16$13.20$16.90$15.05$21.80 07/06$13.65–$26.35$15.05--
$530.00Nov 20$20.90$24.00$22.45$24.10 07/09$19.65–$34.90$22.45--
$530.00Jan 15$25.50$28.80$27.15$37.86 07/01$24.65–$41.90$27.15--
$530.00Feb 19$32.00$35.40$33.70$38.45 07/02$30.25–$48.45$33.70--
$400.00Jul 17$67.60$70.60$69.10--$69.10–$69.10—$67.6074
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$4.40$6.50$5.45$13.71 07/08$5.35–$22.05$5.45--
$470.00Aug 21$24.80$27.30$26.05$32.70 07/07$18.20–$35.45$26.05--
$470.00Oct 16$32.70$36.60$34.65$26.97 06/30$25.40–$41.95$32.70--
$470.00Nov 20$40.30$44.00$42.15$45.50 07/08$32.45–$47.65$42.151
$470.00Jan 15$44.40$47.80$46.10$45.50 07/09$37.30–$51.80$45.50--
$470.00Feb 19$49.30$52.60$50.95$50.51 07/09$42.45–$56.10$50.51--
$470.00Aug 20$63.00$67.50$65.25$63.20 06/26$56.00–$69.00$63.20--
$460.00Jul 17$0.20$3.90$2.05$3.56 07/10$2.05–$16.70$2.05--
$460.00Aug 21$20.80$23.00$21.90$22.07 07/10$14.65–$29.80$21.90--
$460.00Oct 16$28.50$31.60$30.05$35.10 06/23$21.95–$36.45$30.05--
$460.00Nov 20$35.20$39.40$37.30$37.20 07/10$28.50–$42.70$37.20--
$460.00Jan 15$39.50$42.80$41.15$41.50 06/18$32.95–$47.10$41.15--
$460.00Feb 19$44.50$47.90$46.20$49.40 06/23$38.00–$51.25$46.20--
$480.00Jul 17$10.70$13.90$12.30$16.00 06/25$7.70–$28.15$12.30--
$480.00Aug 21$31.00$33.00$32.00$27.00 07/06$21.70–$41.60$31.00--
$480.00Oct 16$38.30$41.70$40.00$39.50 07/10$29.90–$47.50$39.50--
$480.00Nov 20$45.50$49.40$47.45$40.27 06/30$36.85–$53.65$45.50--
$480.00Feb 19$54.50$58.40$56.45$61.10 06/17$46.85–$61.90$56.45--
$480.00May 21$62.60$66.50$64.55$54.00 06/30$54.50–$68.85$62.60--
$480.00Aug 20$68.00$72.50$70.25$67.80 06/26$60.50–$74.50$68.00--
$450.00Jul 17$0.00$3.90$1.95$2.93 07/09$1.70–$12.40$1.95--
$450.00Aug 21$16.80$18.80$17.80$18.70 07/10$11.50–$25.20$17.80--
$450.00Oct 16$24.20$27.20$25.70$26.50 07/09$18.40–$32.25$25.70--
$450.00Nov 20$30.60$34.90$32.75$32.00 07/09$25.05–$37.90$32.00--
$450.00Jan 15$35.10$38.70$36.90$34.40 06/22$29.20–$42.00$35.10--
$450.00Feb 19$40.00$43.20$41.60$45.73 07/08$34.00–$46.20$41.60--
$450.00May 21$48.50$52.00$50.25$48.90 07/09$41.25–$53.25$48.90--
$450.00Aug 20$53.00$58.00$55.50$57.00 07/02$47.00–$59.00$55.50--
$450.00Nov 19$58.50$63.00$60.75$62.00 07/02$52.50–$63.50$60.75--
$450.00Jan 21$60.50$65.50$63.00$63.57 06/24$55.00–$65.85$63.00--
$490.00Jul 17$19.50$23.20$21.35$21.40 06/22$11.05–$35.75$21.35--
$490.00Aug 21$36.00$38.70$37.35$49.50 06/10$26.30–$47.60$37.35--
$490.00Oct 16$44.70$48.00$46.35$45.00 07/10$34.00–$53.40$45.00--
$490.00Nov 20$50.80$55.00$52.90$49.10 06/29$41.75–$59.30$50.80--
$490.00Aug 20$73.50$78.00$75.75$72.60 06/26$65.50–$80.00$73.50--
$440.00Jul 17$0.00$3.70$1.85$0.90 07/10$0.90–$8.85$0.90--
$440.00Aug 21$13.10$15.10$14.10$14.30 07/10$8.95–$21.05$14.10--
$440.00Oct 16$20.50$23.30$21.90$26.80 06/24$15.40–$27.40$21.90--
$440.00Nov 20$26.40$30.40$28.40$29.70 07/02$21.60–$33.25$28.40--
$440.00Jan 15$30.80$34.10$32.45$46.70 05/18$25.65–$37.90$32.45--
$440.00Feb 19$35.50$38.80$37.15$41.40 06/17$30.45–$41.75$37.15--
$440.00Jan 21$56.50$61.00$58.75$59.52 06/24$51.00–$61.25$58.75--
$500.00Aug 21$43.00$46.30$44.65$45.90 06/18$30.85–$54.00$44.65--
$500.00Oct 16$51.00$54.00$52.50$51.00 07/02$39.35–$60.15$51.00--
$500.00Aug 20$79.00$83.50$81.25$78.00 06/26$70.50–$86.00$79.00--
$500.00Nov 19$85.00$89.00$87.00$76.50 07/01$76.00–$90.25$85.00--
$430.00Jul 17$0.00$3.90$1.95$1.40 07/08$0.93–$6.20$1.40--
$430.00Aug 21$10.30$11.70$11.00$11.45 07/10$7.15–$17.85$11.00--
$430.00Oct 16$17.20$19.80$18.50$28.00 06/08$12.80–$23.50$18.50--
$430.00Nov 20$22.70$27.00$24.85$19.55 07/01$18.60–$29.35$22.70--
$430.00Nov 19$49.50$54.00$51.75$50.04 06/18$44.50–$54.25$50.04--
$510.00Oct 16$56.50$60.70$58.60$62.00 07/02$44.55–$66.95$58.60--
$420.00Jul 17$0.00$3.60$1.80$1.63 07/08$0.83–$4.50$1.63--
$420.00Aug 21$7.10$9.20$8.15$11.95 07/07$5.65–$14.60$8.15--
$420.00Oct 16$14.50$16.70$15.60$19.00 06/23$10.45–$20.15$15.60--
$420.00Nov 20$19.90$23.50$21.70$17.90 07/06$16.10–$25.60$19.90--
$420.00Jan 15$23.50$26.60$25.05$29.80 06/17$19.70–$29.65$25.05--
$410.00Jul 17$0.00$0.35$0.18$0.30 07/10$0.18–$3.13$0.18--
$410.00Aug 21$5.10$7.10$6.10$7.50 07/09$4.70–$11.15$6.10--
$410.00Oct 16$10.20$13.90$12.05$12.30 06/25$8.55–$17.25$12.05--
$410.00Nov 20$16.80$20.40$18.60$28.47 06/10$13.70–$22.25$18.60--
$410.00Jan 21$43.50$48.00$45.75$48.70 06/03$39.25–$48.25$45.75--
$400.00Jul 17$0.00$0.05$0.03$0.01 07/09$0.03–$2.98$0.01--
$400.00Aug 21$4.90$7.50$6.20$6.10 07/09$3.80–$9.80$6.1086
$400.00Oct 16$8.10$11.50$9.80$13.50 06/23$7.15–$13.95$9.80--
$400.00Nov 20$13.90$17.50$15.70$18.42 06/24$11.60–$19.30$15.70--
$400.00Jan 15$17.60$21.00$19.30$20.00 07/08$14.70–$22.80$19.30--
$400.00Aug 20$32.00$37.00$34.50$34.00 06/26$28.50–$37.75$34.00--
$400.00Nov 19$38.00$42.00$40.00$36.46 07/06$33.75–$41.75$38.00--
$400.00Jan 21$40.50$44.50$42.50$41.88 06/16$35.75–$44.00$41.88--
$540.00Jul 17$69.00$73.20$71.10$70.27 07/09$46.05–$83.55$70.27--
$540.00Oct 16$78.50$82.90$80.70$66.70 07/01$63.10–$90.15$78.50--
$390.00Jul 17$0.00$3.40$1.70$0.70 07/02$0.03–$2.40$0.70--
$390.00Aug 21$2.30$6.20$4.25$4.50 07/07$2.73–$7.10$4.25--
$390.00Oct 16$6.60$9.50$8.05$10.40 06/16$5.60–$11.45$8.05--
$390.00Nov 20$11.40$15.30$13.35$16.12 06/24$9.75–$16.85$13.35--
$390.00Jan 15$14.80$18.00$16.40$19.90 06/02$12.40–$20.05$16.40--
$390.00Feb 19$18.40$22.00$20.20$16.70 06/30$15.85–$23.20$18.40--
$550.00Jul 17$79.00$83.20$81.10$80.30 07/09$55.25–$93.50$80.30--
$380.00Jul 17$0.00$4.80$2.40$0.50 07/08$0.03–$2.42$0.50--
$380.00Aug 21$1.70$4.80$3.25$3.75 07/08$1.55–$5.60$3.2544
$380.00Oct 16$5.30$7.90$6.60$8.70 06/23$4.85–$9.45$6.602
$380.00Nov 20$9.50$13.00$11.25$10.59 06/22$8.25–$13.85$10.59--
$380.00Jan 15$12.10$16.00$14.05$11.00 07/01$10.65–$17.30$12.10--
$380.00Feb 19$15.10$19.30$17.20$13.70 07/01$13.75–$20.30$15.10--
$380.00May 21$21.20$25.50$23.35$22.00 06/18$18.50–$25.90$22.00--
$380.00Nov 19$30.50$35.50$33.00$35.50 06/02$28.25–$34.75$33.00--
$560.00Jul 17$89.00$93.20$91.10$80.00 07/02$64.85–$103.50$89.00--
$370.00Jul 17$0.00$3.60$1.80$0.18 06/25$0.18–$2.40$0.18--
$370.00Aug 21$1.20$3.70$2.45$2.94 07/08$1.88–$4.28$2.45--
$370.00Oct 16$3.60$7.50$5.55$10.65 06/11$3.60–$7.65$5.55--
$370.00Nov 20$7.20$11.00$9.10$14.90 06/05$6.80–$11.90$9.10--
$570.00Jul 17$99.00$103.20$101.10$90.00 07/02$75.05–$113.55$99.00--
$360.00Jul 17$0.00$4.00$2.00$0.85 06/17$0.63–$2.40$0.85--
$360.00Aug 21$0.35$3.50$1.93$2.25 07/08$1.35–$3.95$1.93--
$360.00Oct 16$3.80$6.50$5.15$6.60 06/15$2.73–$6.10$5.15--
$360.00Nov 20$6.10$9.90$8.00$8.50 06/25$5.80–$10.15$8.00--
$580.00Jul 17$109.00$113.20$111.10$100.00 07/02$85.05–$123.30$109.00--
$580.00Aug 21$110.00$114.20$112.10$129.00 06/11$88.35–$123.05$112.10--

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 136
Total Puts 167
Put/Call Ratio 1.23
Net Difference -31

Prior's Put/Call Breakdown

Total Calls 53
Total Puts 55
Put/Call Ratio 1.04
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 3,962
Total Puts 2,514
Average Put/Call Ratio 1.29
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