Tour v346
ROK
ROCKWELL AUTOMATION
$461.85 -1.46%
(7/16 18:57) ◀
|
Friday, July 17, 2026 (7:14pm)
January 2026
|
▶
◀ 7/17 19:14

Option Volume

Detail
ℹ
Current (07/17) 387
Calls: 249 (64%)
Puts: 138 (36%)
Prior (07/16) 303
Calls: 136 (45%)
Puts: 167 (55%)
Current vs Prior +27.72%
Calls: +83.09% (Calls)
Puts: -17.37% (Puts)
Prior 7-Day Total 2,580
Calls: 1,380 (53%)
Puts: 1,200 (47%)
Prior 7-Day Average 368
Calls: 197 (53%)
Puts: 171 (47%)
Current vs Prior 7-Day Avg +5.00%
Calls: +26.30%
Puts: -19.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $944.8K
Calls: $521.9K (55%)
Puts: $423.0K (45%)
Prior (07/16) $821.5K
Calls: $345.2K (42%)
Puts: $476.2K (58%)
Current vs Prior +15.02%
Calls: +51.16%
Puts: -11.18%
Prior 7-Day Total $6.43M
Calls: $4.67M (73%)
Puts: $1.76M (27%)
Prior 7-Day Average $918.8K
Calls: $666.7K (73%)
Puts: $252.1K (27%)
Current vs Prior 7-Day Avg +2.84%
Calls: -21.72%
Puts: +67.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.55
Prior (07/16) 1.23
Current vs Prior -54.87%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -59.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,431
Calls: 3,916 (88%)
Puts: 515 (12%)
Prior (07/16) 3,706
Calls: 3,573 (96%)
Puts: 133 (4%)
Current vs Prior +19.56%
Prior 7-Day Total 20,229
Calls: 17,287 (85%)
Puts: 2,942 (15%)
Prior 7-Day Average 2,889
Calls: 2,469 (85%)
Puts: 420 (15%)
Current vs Prior 7-Day Avg +53.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.31% | 12.24%2.31% | 12.24%
Prior 3.38% | 12.20%3.38% | 12.20%
Current vs Prior +262.05% | +18.86%-31.62% | +0.32%
Prior 7-Day Avg 4.51% | 12.78%4.51% | 12.78%
Current vs 7-Day Avg +171.64% | +13.50%-48.70% | -4.20%
Prior 7-Day Eod 3.38% | 12.20%3.38% | 12.20%
Current vs 7-Day Eod +262.05% | +18.86%-31.62% | +0.32%
Sentiment BEARISHBULLISH

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

Bullish P/C ratio of 0.55. P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (3,916 calls vs 515 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 7 of results (avg 6.2%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1779.5083.70$81.605.1%30.93--
$430.00Aug 2143.5046.20$44.856.0%30.71164
$440.00Aug 2137.0039.50$38.256.5%80.66294
$400.00Jul 1759.5063.60$61.556.7%41.0070
$410.00Jul 1749.5053.30$51.407.4%10.96--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2141.1043.00$42.054.5%430.6566
$480.00Aug 2134.0036.60$35.307.4%410.59182

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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1759.5063.60$61.556.7%41.0070
$410.00Jul 1749.5053.30$51.407.4%10.96--
$380.00Jul 1779.5083.70$81.605.1%30.93--
$450.00Jul 179.8013.60$11.7032.5%50.84245
$430.00Aug 2143.5046.20$44.856.0%30.71164
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 177.0010.20$8.6037.2%130.73--
$490.00Aug 2141.1043.00$42.054.5%430.6566
$480.00Aug 2134.0036.60$35.307.4%410.59182

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 342, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2112.7015.40$14.0519.2%1020.351.5K
$480.00Aug 2116.1018.90$17.5016.0%710.41157
$460.00Jul 170.553.60$2.08146.6%150.7151
$440.00Aug 2137.0039.50$38.256.5%80.66294
$470.00Jul 170.004.80$2.40200.0%60.2757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2141.1043.00$42.054.5%430.6566
$480.00Aug 2134.0036.60$35.307.4%410.59182
$470.00Jul 177.0010.20$8.6037.2%130.73--
$460.00Jul 170.003.70$1.85200.0%80.49--
$400.00Jul 170.000.10$0.05200.0%50.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1092.3%, max 1332.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 21641.1%44.8%1332.1%72157
$470.00Jul 17Aug 21435.2%45.7%852.5%757
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 65.67, avg 10.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$540.00Aug 21$5.17$24.83$5.174.80$515.17
$500.00$510.00Aug 21$2.65$7.35$2.652.77$502.65
$490.00$500.00Aug 21$2.80$7.20$2.802.57$492.80
$480.00$490.00Aug 21$3.45$6.55$3.451.90$483.45
$470.00$480.00Aug 21$4.40$5.60$4.401.27$474.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Jul 17$0.15$9.85$0.1565.67$459.85
$450.00$400.00Jul 17$1.65$48.35$1.6529.30$448.35
$380.00$370.00Aug 21$0.72$9.28$0.7212.89$379.28
$420.00$380.00Aug 21$5.80$34.20$5.805.90$414.20
$440.00$420.00Aug 21$6.35$13.65$6.352.15$433.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 132.33, avg 9.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$450.00Jul 17$39.70$39.70$0.30132.33$449.70
$450.00$460.00Jul 17$9.62$9.62$0.3825.32$459.62
$430.00$440.00Aug 21$6.60$6.60$3.401.94$436.60
$440.00$470.00Aug 21$16.35$16.35$13.651.20$456.35
$470.00$480.00Aug 21$4.40$4.40$5.600.79$474.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Jul 17$6.75$6.75$3.252.08$463.25
$490.00$480.00Aug 21$6.75$6.75$3.252.08$483.25
$480.00$440.00Aug 21$19.60$19.60$20.400.96$460.40
$440.00$420.00Aug 21$6.35$6.35$13.650.47$433.65
$420.00$380.00Aug 21$5.80$5.80$34.200.17$414.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $17.30, cheapest $15.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$15.10641.1%44.8%
$470.00Jul 17Aug 21$19.50435.2%45.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 0.85% of stock, avg 7.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$2.08$1.85$3.93$456.07$463.930.85%
$470.00Jul 17$2.40$8.60$11.00$459.00$481.002.38%
$450.00Jul 17$11.70$1.70$13.40$436.60$463.402.90%
$480.00Aug 21$17.50$35.30$52.80$427.20$532.8011.43%
$440.00Aug 21$38.25$15.70$53.95$386.05$493.9511.68%
$490.00Aug 21$14.05$42.05$56.10$433.90$546.1012.15%
$400.00Jul 17$61.55$0.05$61.60$338.40$461.6013.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.89% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$450.00Jul 17$2.40$1.70$4.10$445.90$474.10
$480.00$450.00Jul 17$2.40$1.70$4.10$445.90$484.10
$550.00$450.00Jul 17$2.40$1.70$4.10$445.90$554.10
$470.00$460.00Jul 17$2.40$1.85$4.25$455.75$474.25
$480.00$460.00Jul 17$2.40$1.85$4.25$455.75$484.25
$550.00$460.00Jul 17$2.40$1.85$4.25$455.75$554.25
$510.00$370.00Aug 21$8.60$2.83$11.43$358.57$521.43
$510.00$380.00Aug 21$8.60$3.55$12.15$367.85$522.15
$500.00$370.00Aug 21$11.25$2.83$14.08$355.92$514.08
$500.00$380.00Aug 21$11.25$3.55$14.80$365.20$514.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 15.67, avg credit $11.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Aug 21$9.40$0.6015.67$480.60$509.40
370/380430/440Aug 21$7.32$2.682.73$372.68$437.32
440/480510/540Aug 21$24.77$15.231.63$455.23$534.77
370/380440/470Aug 21$17.07$12.931.32$362.93$457.07
440/480490/500Aug 21$22.40$17.601.27$457.60$512.40
440/480500/510Aug 21$22.25$17.751.25$457.75$522.25
380/420440/470Aug 21$22.15$17.851.24$397.85$462.15
420/440470/480Aug 21$10.75$9.251.16$429.25$480.75
370/380470/480Aug 21$5.12$4.881.05$374.88$475.12
420/440480/490Aug 21$9.80$10.200.96$430.20$489.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.15$9.8565.67
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$470.00$480.00$490.00Aug 21$0.95$9.059.53
$450.00$460.00$470.00Jul 17$9.94$0.060.01
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$6.60$3.400.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$550.001:2Jul 17-$2.40$67.60
$440.00$470.001:2Aug 21-$5.55$24.45
$470.00$480.001:2Jul 17-$2.40$7.60
$460.00$470.001:2Jul 17-$2.72$7.28
$500.00$510.001:2Aug 21-$5.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Aug 21-$3.00$17.00
$460.00$450.001:2Jul 17-$1.55$8.45
$380.00$370.001:2Aug 21-$2.11$7.89
$450.00$400.001:2Jul 17$1.60$48.40
$420.00$380.001:2Aug 21$2.25$37.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.44%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$20.500.471.8%4.44%6.20%1--
$480.00Aug 21$16.100.413.9%3.49%7.42%71157
$490.00Aug 21$12.700.356.1%2.75%8.84%1021.5K
$500.00Aug 21$10.100.308.3%2.19%10.45%2--
$510.00Aug 21$7.400.2510.4%1.60%12.03%270
$540.00Aug 21$2.150.1216.9%0.47%17.39%1--

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 $43.50/$46.20) — try a limit near $44.85. Also watch the $440.00 08-21 call last traded $47.65 on 07/10 (now $37.00/$39.50) — try a limit near $38.25; the $430.00 11-20 call last traded $76.00 on 06/22 (now $60.50/$64.80) — try a limit near $62.65. Most tradeable put: the $490.00 08-21 put last traded $49.50 on 06/10 (now $41.10/$43.00) — try a limit near $42.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$0.55$3.60$2.08$16.40 07/09$2.08–$38.95$2.0851
$460.00Aug 21$25.50$28.10$26.80$33.86 07/02$26.80–$51.55$26.80--
$460.00Oct 16$36.00$39.40$37.70$40.80 06/24$37.70–$61.10$37.70--
$460.00Nov 20$44.00$48.40$46.20$48.30 07/07$45.35–$69.15$46.20--
$460.00Jan 15$50.00$53.20$51.60$56.42 06/12$51.60–$75.75$51.60--
$460.00Feb 19$56.50$59.70$58.10$67.90 06/15$57.70–$81.65$58.10--
$460.00May 21$67.50$71.50$69.50$76.81 06/18$67.50–$92.50$69.50--
$460.00Jan 21$89.50$93.50$91.50$95.20 06/11$88.25–$114.75$91.50--
$470.00Jul 17$0.00$4.80$2.40$9.97 07/10$2.40–$31.00$2.4057
$470.00Aug 21$20.50$23.30$21.90$29.40 07/09$21.90–$45.00$21.90--
$470.00Oct 16$31.00$35.10$33.05$39.65 07/09$33.05–$55.00$33.05--
$470.00Nov 20$39.60$43.30$41.45$42.76 06/17$40.65–$62.95$41.45--
$470.00Jan 15$45.50$48.60$47.05$46.00 07/08$46.95–$70.15$46.00--
$470.00Feb 19$52.00$54.80$53.40$63.70 06/15$52.85–$76.10$53.40--
$470.00May 21$62.50$67.00$64.75$82.90 07/01$62.70–$87.00$64.75--
$470.00Aug 20$72.00$76.00$74.00$83.00 06/25$70.75–$96.50$74.00--
$470.00Nov 19$80.50$85.00$82.75$101.87 07/01$79.25–$105.50$82.75--
$470.00Jan 21$85.00$89.00$87.00$82.30 06/11$83.25–$109.75$85.00--
$450.00Jul 17$9.80$13.60$11.70$24.93 07/09$11.70–$47.90$11.70245
$450.00Aug 21$31.00$33.50$32.25$51.45 07/06$32.25–$59.05$32.25--
$450.00Oct 16$41.00$44.80$42.90$50.05 07/02$42.90–$67.55$42.90--
$450.00Nov 20$49.00$53.60$51.30$41.72 05/18$50.35–$75.15$49.00--
$450.00Jan 15$55.50$58.40$56.95$80.98 06/30$56.90–$81.60$56.95--
$450.00May 21$72.00$76.50$74.25$80.60 07/07$72.00–$98.00$74.25--
$450.00Jan 21$94.00$98.50$96.25$88.80 06/10$92.75–$120.00$94.00--
$480.00Jul 17$0.00$4.80$2.40$5.69 07/10$1.48–$23.40$2.40--
$480.00Aug 21$16.10$18.90$17.50$24.80 07/10$17.50–$38.90$17.50157
$480.00Oct 16$26.60$30.10$28.35$31.10 07/10$28.35–$49.70$28.35--
$480.00Nov 20$34.80$38.90$36.85$38.70 07/08$36.35–$57.65$36.85--
$480.00Jan 15$41.00$44.20$42.60$41.80 07/08$42.60–$64.35$41.80--
$480.00Feb 19$47.50$51.40$49.45$51.23 07/07$48.70–$71.00$49.45--
$480.00May 21$58.00$62.50$60.25$69.50 06/15$58.20–$82.00$60.25--
$480.00Aug 20$67.50$72.00$69.75$69.50 06/23$66.50–$91.50$69.50--
$480.00Nov 19$76.00$80.50$78.25$89.41 07/02$74.50–$100.50$78.25--
$480.00Jan 21$80.50$85.00$82.75$97.19 07/01$78.75–$105.00$82.75--
$440.00Jul 17$19.50$23.30$21.40$37.65 06/26$21.40–$56.85$21.40--
$440.00Aug 21$37.00$39.50$38.25$47.65 07/10$38.25–$66.20$38.25294
$440.00Oct 16$47.00$51.00$49.00$73.25 07/01$49.00–$74.60$49.00--
$440.00Nov 20$54.50$58.70$56.60$58.00 07/08$56.05–$81.60$56.60--
$440.00Jan 15$60.50$64.50$62.50$86.00 06/30$62.45–$88.10$62.50--
$440.00Aug 20$86.00$90.50$88.25$89.21 07/08$85.00–$112.50$88.25--
$440.00Jan 21$99.00$103.50$101.25$116.05 06/29$97.75–$125.50$101.25--
$490.00Jul 17$0.00$4.80$2.40$2.51 07/10$1.45–$16.75$2.40--
$490.00Aug 21$12.70$15.40$14.05$20.00 07/09$14.05–$33.30$14.051.5K
$490.00Oct 16$22.60$26.10$24.35$27.90 07/10$24.35–$43.95$24.35--
$490.00Nov 20$31.00$35.00$33.00$36.20 07/10$32.35–$52.80$33.00--
$490.00Jan 15$36.60$39.90$38.25$37.60 07/08$38.25–$59.90$37.60--
$490.00Feb 19$43.00$46.40$44.70$47.00 07/07$44.35–$66.00$44.70--
$490.00May 21$54.00$58.50$56.25$70.00 07/06$54.00–$77.00$56.25--
$490.00Nov 19$72.00$76.50$74.25$86.00 07/06$70.50–$95.75$74.25--
$490.00Jan 21$76.50$80.50$78.50$66.17 05/18$75.00–$100.25$76.50--
$430.00Jul 17$30.60$33.30$31.95$45.90 07/10$31.50–$66.75$31.95--
$430.00Aug 21$43.50$46.20$44.85$54.65 07/10$44.85–$74.25$44.85164
$430.00Oct 16$53.00$56.70$54.85$81.63 06/30$54.85–$81.90$54.85--
$430.00Nov 20$60.50$64.80$62.65$76.00 06/22$61.70–$88.75$62.6529
$430.00Jan 15$66.50$70.30$68.40$47.80 05/19$67.85–$94.70$66.50--
$430.00Aug 20$91.50$95.50$93.50$94.23 07/08$90.00–$118.25$93.50--
$430.00Jan 21$104.00$108.50$106.25$88.80 05/20$102.75–$131.00$104.00--
$500.00Jul 17$0.00$4.80$2.40$1.35 07/10$0.33–$12.40$1.35--
$500.00Aug 21$10.10$12.40$11.25$16.40 07/09$11.25–$27.85$11.25--
$500.00Oct 16$19.00$23.40$21.20$24.80 07/02$21.20–$39.05$21.20--
$500.00Nov 20$27.10$31.50$29.30$31.23 07/07$28.55–$47.55$29.30--
$500.00Jan 15$32.70$36.10$34.40$36.80 07/08$34.40–$54.95$34.40--
$500.00Feb 19$39.00$42.30$40.65$45.00 06/12$40.40–$61.30$40.65--
$500.00Aug 20$59.00$63.50$61.25$61.50 07/08$58.00–$82.00$61.25--
$500.00Nov 19$68.00$72.00$70.00$76.76 06/18$66.75–$91.00$70.00--
$500.00Jan 21$72.00$76.50$74.25$92.12 07/01$71.00–$95.50$74.25--
$420.00Jul 17$39.50$43.30$41.40$52.40 07/09$41.10–$76.75$41.40--
$420.00Aug 21$50.50$54.50$52.50$54.25 07/08$52.50–$82.90$52.50--
$420.00Oct 16$59.50$63.30$61.40$80.70 06/29$61.20–$89.55$61.40--
$420.00Nov 20$66.70$70.70$68.70$75.32 07/09$68.20–$95.85$68.70--
$420.00Jan 15$72.50$75.50$74.00$70.78 05/22$73.55–$101.45$72.50--
$420.00May 21$88.50$92.50$90.50$104.05 07/06$88.50–$115.75$90.50--
$510.00Jul 17$0.00$1.10$0.55$0.60 07/10$0.55–$7.40$0.55--
$510.00Aug 21$7.40$9.80$8.60$12.80 07/07$8.60–$24.00$8.6070
$510.00Oct 16$15.80$19.30$17.55$21.40 07/02$17.55–$34.25$17.55--
$510.00Nov 20$24.00$27.50$25.75$24.55 07/08$24.80–$43.20$24.55--
$510.00Jan 15$29.10$32.50$30.80$34.45 07/10$30.80–$50.35$30.80--
$510.00Feb 19$35.50$38.70$37.10$39.42 07/07$36.75–$56.85$37.10--
$510.00May 21$46.00$50.50$48.25$57.00 06/25$46.50–$68.00$48.25--
$410.00Jul 17$49.50$53.30$51.40$53.50 07/08$50.80–$86.35$51.40--
$410.00Aug 21$58.50$62.30$60.40$69.95 07/09$59.95–$91.45$60.40--
$410.00Oct 16$66.50$70.60$68.55$89.92 07/01$67.90–$97.65$68.55--
$410.00Nov 20$73.50$77.60$75.55$76.45 07/07$74.70–$103.25$75.55--
$410.00Feb 19$84.00$87.40$85.70$80.20 06/09$85.00–$113.80$84.00--
$410.00May 21$94.00$97.50$95.75$114.91 07/06$93.50–$122.25$95.75--
$520.00Jul 17$0.00$4.80$2.40$1.85 07/06$0.55–$6.20$1.85--
$520.00Aug 21$4.70$8.00$6.35$10.50 07/10$6.35–$19.95$6.35--
$520.00Oct 16$13.00$16.50$14.75$19.60 07/02$14.75–$29.65$14.75--
$520.00Nov 20$20.90$24.40$22.65$31.40 07/06$22.25–$38.80$22.6525
$520.00Jan 15$25.70$29.00$27.35$32.50 07/10$27.35–$46.15$27.35--
$520.00Feb 19$32.00$35.30$33.65$39.00 07/02$33.45–$52.50$33.65--
$520.00Aug 20$51.50$56.00$53.75$61.00 06/15$50.50–$73.25$53.75--
$400.00Jul 17$59.50$63.60$61.55--$61.55–$69.10$59.5070
$530.00Jul 17$0.00$4.80$2.40$1.04 07/02$1.42–$3.05$1.04--
$530.00Aug 21$3.50$6.20$4.85$6.48 07/08$4.85–$15.75$4.85--
$530.00Oct 16$10.50$14.80$12.65$21.80 07/06$12.65–$26.35$12.65--
$530.00Nov 20$18.10$21.70$19.90$24.10 07/09$19.65–$34.90$19.90--
$530.00Jan 15$22.70$26.60$24.65$37.86 07/01$24.65–$41.90$24.65--
$530.00Feb 19$29.00$32.10$30.55$38.45 07/02$30.25–$48.45$30.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$0.00$3.70$1.85$3.56 07/10$1.85–$16.15$1.85--
$460.00Aug 21$23.00$25.70$24.35$22.07 07/10$14.65–$29.55$23.00--
$460.00Oct 16$31.50$35.40$33.45$35.10 06/23$21.95–$36.30$33.45--
$460.00Nov 20$38.80$42.50$40.65$37.20 07/10$28.50–$42.70$38.80--
$460.00Jan 15$42.50$46.40$44.45$41.50 06/18$32.95–$46.60$42.50--
$460.00Feb 19$48.50$51.10$49.80$49.40 06/23$38.00–$51.25$49.40--
$470.00Jul 17$7.00$10.20$8.60$13.71 07/08$5.35–$22.05$8.60--
$470.00Aug 21$28.50$31.00$29.75$32.70 07/07$18.20–$34.85$29.75--
$470.00Oct 16$37.70$39.50$38.60$26.97 06/30$25.40–$41.95$37.70--
$470.00Nov 20$44.20$47.90$46.05$45.50 07/08$32.45–$47.65$45.50101
$470.00Jan 15$47.50$51.10$49.30$45.50 07/09$37.30–$51.70$47.50--
$470.00Feb 19$53.30$56.60$54.95$50.51 07/09$42.45–$56.10$53.30--
$470.00Aug 20$66.00$71.00$68.50$63.20 06/26$56.00–$69.00$66.00--
$450.00Jul 17$0.00$3.40$1.70$2.93 07/09$1.70–$11.30$1.70--
$450.00Aug 21$18.70$21.00$19.85$18.70 07/10$11.50–$24.65$18.70--
$450.00Oct 16$27.50$29.70$28.60$26.50 07/09$18.40–$31.95$27.50--
$450.00Nov 20$33.50$37.90$35.70$32.00 07/09$25.05–$37.65$33.50--
$450.00Jan 15$37.70$41.50$39.60$34.40 06/22$29.20–$41.55$37.70--
$450.00Feb 19$43.50$46.50$45.00$45.73 07/08$34.00–$45.90$45.00--
$450.00May 21$50.00$55.00$52.50$48.90 07/09$41.25–$53.15$50.00--
$450.00Aug 20$56.00$60.50$58.25$57.00 07/02$47.00–$59.00$57.00--
$450.00Nov 19$61.50$66.00$63.75$62.00 07/02$52.50–$63.75$62.00--
$450.00Jan 21$64.50$68.50$66.50$63.57 06/24$55.00–$66.50$64.50--
$480.00Jul 17$16.70$20.30$18.50$16.00 06/25$7.70–$28.05$16.70--
$480.00Aug 21$34.00$36.60$35.30$27.00 07/06$21.70–$41.40$34.00182
$480.00Oct 16$42.20$45.20$43.70$39.50 07/10$29.90–$47.35$42.20--
$480.00Nov 20$49.30$53.50$51.40$40.27 06/30$36.85–$53.45$49.30--
$480.00Feb 19$58.00$62.10$60.05$61.10 06/17$46.85–$61.90$60.05--
$480.00May 21$66.00$70.50$68.25$54.00 06/30$54.50–$68.85$66.00--
$480.00Aug 20$71.50$76.00$73.75$67.80 06/26$60.50–$74.50$71.50--
$440.00Jul 17$0.00$4.80$2.40$0.90 07/10$0.90–$7.70$0.90--
$440.00Aug 21$14.50$16.90$15.70$14.30 07/10$8.95–$20.05$14.5043
$440.00Oct 16$22.50$25.40$23.95$26.80 06/24$15.40–$26.85$23.95--
$440.00Nov 20$29.60$33.40$31.50$29.70 07/02$21.60–$33.10$29.70--
$440.00Jan 15$33.70$37.00$35.35$46.70 05/18$25.65–$36.95$35.35--
$440.00Feb 19$38.50$41.90$40.20$41.40 06/17$30.45–$41.40$40.20--
$440.00Jan 21$59.50$63.50$61.50$59.52 06/24$51.00–$61.50$59.52--
$490.00Jul 17$26.70$30.30$28.50$21.40 06/22$11.05–$35.75$26.70--
$490.00Aug 21$41.10$43.00$42.05$49.50 06/10$26.30–$46.90$42.0566
$490.00Oct 16$48.00$51.50$49.75$45.00 07/10$34.00–$53.40$48.00--
$490.00Nov 20$54.90$59.00$56.95$49.10 06/29$41.75–$59.30$54.90--
$490.00Aug 20$77.00$81.50$79.25$72.60 06/26$65.50–$80.00$77.00--
$430.00Jul 17$0.00$4.80$2.40$1.40 07/08$0.93–$5.15$1.40--
$430.00Aug 21$11.00$13.50$12.25$11.45 07/10$7.15–$16.50$11.45--
$430.00Oct 16$18.50$22.50$20.50$28.00 06/08$12.80–$23.05$20.50--
$430.00Nov 20$25.30$29.30$27.30$19.55 07/01$18.60–$29.25$25.30--
$430.00Nov 19$53.00$56.50$54.75$50.04 06/18$44.50–$54.75$53.00--
$500.00Aug 21$47.50$50.00$48.75$45.90 06/18$30.85–$53.85$47.50--
$500.00Oct 16$54.80$58.80$56.80$51.00 07/02$39.35–$60.15$54.80--
$500.00Aug 20$83.00$87.50$85.25$78.00 06/26$70.50–$86.00$83.00--
$500.00Nov 19$88.00$92.50$90.25$76.50 07/01$76.00–$90.25$88.00--
$420.00Jul 17$0.00$0.05$0.03$1.63 07/08$0.03–$3.60$0.03--
$420.00Aug 21$8.00$10.70$9.35$11.95 07/07$5.65–$13.15$9.3574
$420.00Oct 16$15.50$18.30$16.90$19.00 06/23$10.45–$19.40$16.90--
$420.00Nov 20$21.50$25.60$23.55$17.90 07/06$16.10–$25.30$21.50--
$420.00Jan 15$25.50$29.00$27.25$29.80 06/17$19.70–$28.80$27.25--
$510.00Oct 16$61.10$64.60$62.85$62.00 07/02$44.55–$66.95$62.00--
$410.00Jul 17$0.00$2.15$1.08$0.30 07/10$0.18–$2.58$0.30--
$410.00Aug 21$6.50$10.10$8.30$7.50 07/09$4.70–$10.35$7.50--
$410.00Oct 16$12.00$15.30$13.65$12.30 06/25$8.55–$16.10$12.30--
$410.00Nov 20$18.10$22.40$20.25$28.47 06/10$13.70–$21.85$20.25--
$410.00Jan 21$46.50$50.50$48.50$48.70 06/03$39.25–$48.50$48.50--
$400.00Jul 17$0.00$0.10$0.05$0.01 07/09$0.03–$2.45$0.01--
$400.00Aug 21$5.30$6.50$5.90$6.10 07/09$3.80–$8.65$5.90--
$400.00Oct 16$9.50$13.20$11.35$13.50 06/23$7.15–$13.45$11.35--
$400.00Nov 20$15.00$19.10$17.05$18.42 06/24$11.60–$18.80$17.05--
$400.00Jan 15$19.10$22.40$20.75$20.00 07/08$14.70–$22.20$20.00--
$400.00Aug 20$34.50$39.00$36.75$34.00 06/26$28.50–$37.00$34.50--
$400.00Nov 19$39.50$44.50$42.00$36.46 07/06$33.75–$42.00$39.50--
$400.00Jan 21$42.50$46.50$44.50$41.88 06/16$35.75–$44.50$42.50--
$390.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.03–$2.40$0.70--
$390.00Aug 21$3.30$6.90$5.10$4.50 07/07$2.73–$6.90$4.50--
$390.00Oct 16$7.00$10.50$8.75$10.40 06/16$5.60–$11.00$8.75--
$390.00Nov 20$12.50$16.60$14.55$16.12 06/24$9.75–$16.85$14.55--
$390.00Jan 15$15.30$19.60$17.45$19.90 06/02$12.40–$19.10$17.45--
$390.00Feb 19$19.50$23.20$21.35$16.70 06/30$15.85–$22.80$19.50--
$540.00Jul 17$76.80$80.30$78.55$70.27 07/09$46.05–$83.55$76.80--
$540.00Oct 16$84.30$88.50$86.40$66.70 07/01$63.10–$90.15$84.30--
$380.00Jul 17$0.00$4.80$2.40$0.50 07/08$0.03–$2.42$0.50--
$380.00Aug 21$1.80$5.30$3.55$3.75 07/08$1.55–$5.25$3.55--
$380.00Oct 16$5.40$9.70$7.55$8.70 06/23$4.85–$8.85$7.55--
$380.00Nov 20$10.30$14.20$12.25$10.59 06/22$8.25–$13.65$10.59--
$380.00Jan 15$13.10$16.90$15.00$11.00 07/01$10.65–$16.35$13.10--
$380.00Feb 19$17.00$20.40$18.70$13.70 07/01$13.75–$20.05$17.00--
$380.00May 21$23.00$27.50$25.25$22.00 06/18$18.50–$25.50$23.00--
$380.00Nov 19$33.00$37.50$35.25$35.50 06/02$28.25–$35.25$35.25--
$550.00Jul 17$86.80$90.30$88.55$80.30 07/09$55.25–$93.50$86.80--
$370.00Jul 17$0.00$0.05$0.03$0.18 06/25$0.03–$2.40$0.03--
$370.00Aug 21$1.05$4.60$2.83$2.94 07/08$1.88–$3.90$2.8326
$370.00Oct 16$3.90$8.10$6.00$10.65 06/11$3.60–$7.25$6.00--
$370.00Nov 20$8.60$11.70$10.15$14.90 06/05$6.80–$11.65$10.15--
$560.00Jul 17$96.80$100.30$98.55$80.00 07/02$64.85–$103.50$96.80--
$360.00Jul 17$0.00$4.80$2.40$0.85 06/17$0.75–$2.40$0.85--
$360.00Aug 21$0.70$3.50$2.10$2.25 07/08$1.35–$3.50$2.10--
$360.00Oct 16$3.80$6.90$5.35$6.60 06/15$2.73–$5.90$5.35--
$360.00Nov 20$6.80$10.30$8.55$8.50 06/25$5.80–$9.85$8.50--
$570.00Jul 17$106.40$110.50$108.45$90.00 07/02$75.05–$113.55$106.40--
$350.00Aug 21$0.95$2.70$1.83--$1.83–$1.83—$0.9523
$580.00Jul 17$116.40$120.50$118.45$100.00 07/02$85.05–$123.30$116.40--
$580.00Aug 21$117.20$120.80$119.00$129.00 06/11$88.35–$123.05$119.00--

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 249
Total Puts 138
Put/Call Ratio 0.55
Net Difference 111

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,380
Total Puts 1,200
Average Put/Call Ratio 1.39
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