Tour v366
SWK
STANLEY BLACK & DECK
$87.50 -2.96%
$87.51 (+0.01%)🌙
as of 07/20 07:08 PM
(7/17 19:21) ◀
|
Monday, July 20, 2026 (7:08pm)
January 2026
|
▶ (7/21 19:06)
◀ 7/20 19:08 ▶

Option Volume

Detail
ℹ
Current (07/20) 631
Calls: 329 (52%)
Puts: 302 (48%)
Prior (07/17) 2,726
Calls: 2,305 (85%)
Puts: 421 (15%)
Current vs Prior -76.85%
Calls: -85.73% (Calls)
Puts: -28.27% (Puts)
Prior 7-Day Total 5,209
Calls: 4,037 (78%)
Puts: 1,172 (22%)
Prior 7-Day Average 744
Calls: 576 (78%)
Puts: 167 (22%)
Current vs Prior 7-Day Avg -15.20%
Calls: -42.95%
Puts: +80.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $231.1K
Calls: $99.1K (43%)
Puts: $132.0K (57%)
Prior (07/17) $991.3K
Calls: $821.3K (83%)
Puts: $170.1K (17%)
Current vs Prior -76.69%
Calls: -87.93%
Puts: -22.40%
Prior 7-Day Total $2.08M
Calls: $1.66M (80%)
Puts: $412.6K (20%)
Prior 7-Day Average $296.5K
Calls: $237.6K (80%)
Puts: $58.9K (20%)
Current vs Prior 7-Day Avg -22.07%
Calls: -58.29%
Puts: +123.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.92
Prior (07/17) 0.18
Current vs Prior +402.57%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +94.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/20) 8,902
Calls: 6,715 (75%)
Puts: 2,187 (25%)
Prior (07/17) 13,571
Calls: 10,851 (80%)
Puts: 2,720 (20%)
Current vs Prior -34.40%
Prior 7-Day Total 127,229
Calls: 111,310 (87%)
Puts: 15,919 (13%)
Prior 7-Day Average 18,175
Calls: 15,901 (87%)
Puts: 2,274 (13%)
Current vs Prior 7-Day Avg -51.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.80% | 13.20%
Prior 11.87% | 14.81%
Current vs Prior -8.99% | -10.84%
Prior 7-Day Avg 6.29% | 13.07%
Current vs 7-Day Avg +71.67% | +0.97%
Prior 7-Day Eod 11.87% | 14.81%
Current vs 7-Day Eod -8.99% | -10.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Prior 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 77% vs prior. P/C ratio rising 403% - increased hedging/bearish positioning. Call-heavy open interest (6,715 calls vs 2,187 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.9%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.606.00$5.806.9%30.5678
$85.00Aug 213.203.50$3.359.0%380.39119

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. 2 found (avg delta 0.54, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.605.20$4.9012.2%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.606.00$5.806.9%30.5678

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 234, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.250.50$0.3865.8%430.0879
$100.00Aug 210.701.20$0.9552.6%400.17284
$92.50Aug 212.553.00$2.7816.2%180.37137
$90.00Aug 213.303.80$3.5514.1%150.441.1K
$95.00Aug 211.652.30$1.9832.8%110.29357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.203.50$3.359.0%380.39119
$77.50Aug 210.901.50$1.2050.0%180.17--
$80.00Aug 211.352.05$1.7041.2%160.23141
$65.00Aug 210.050.40$0.23152.2%40.04--
$72.50Aug 210.251.60$0.93145.2%40.1254

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.71, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.57$4.43$0.577.77$100.57
$97.50$100.00Aug 21$0.45$2.05$0.454.56$97.95
$95.00$97.50Aug 21$0.58$1.92$0.583.31$95.58
$90.00$92.50Aug 21$0.77$1.73$0.772.25$90.77
$92.50$95.00Aug 21$0.80$1.70$0.802.13$93.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$65.00Aug 21$0.70$6.80$0.709.71$71.80
$77.50$75.00Aug 21$0.42$2.08$0.424.95$77.08
$80.00$77.50Aug 21$0.50$2.00$0.504.00$79.50
$82.50$80.00Aug 21$0.80$1.70$0.802.12$81.70
$85.00$82.50Aug 21$0.85$1.65$0.851.94$84.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.17, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.35$1.35$1.151.17$88.85
$92.50$95.00Aug 21$0.80$0.80$1.700.47$93.30
$90.00$92.50Aug 21$0.77$0.77$1.730.45$90.77
$95.00$97.50Aug 21$0.58$0.58$1.920.30$95.58
$97.50$100.00Aug 21$0.45$0.45$2.050.22$97.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.25$1.25$1.251.00$88.75
$87.50$85.00Aug 21$1.20$1.20$1.300.92$86.30
$85.00$82.50Aug 21$0.85$0.85$1.650.52$84.15
$82.50$80.00Aug 21$0.80$0.80$1.700.47$81.70
$80.00$77.50Aug 21$0.50$0.50$2.000.25$79.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.69% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.55$5.80$9.35$80.65$99.3510.69%
$87.50Aug 21$4.90$4.55$9.45$78.05$96.9510.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.46% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$77.50Aug 21$0.95$1.20$2.15$75.35$102.15
$97.50$77.50Aug 21$1.40$1.20$2.60$74.90$100.10
$100.00$80.00Aug 21$0.95$1.70$2.65$77.35$102.65
$97.50$80.00Aug 21$1.40$1.70$3.10$76.90$100.60
$95.00$77.50Aug 21$1.98$1.20$3.18$74.32$98.18
$100.00$82.50Aug 21$0.95$2.50$3.45$79.05$103.45
$95.00$80.00Aug 21$1.98$1.70$3.68$76.32$98.68
$97.50$82.50Aug 21$1.40$2.50$3.90$78.60$101.40
$92.50$77.50Aug 21$2.78$1.20$3.98$73.52$96.48
$100.00$85.00Aug 21$0.95$3.35$4.30$80.70$104.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 7.33, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.20$0.307.33$82.80$89.70
80/8288/90Aug 21$2.15$0.356.14$80.35$89.65
88/9092/95Aug 21$2.05$0.454.56$87.95$94.55
85/8892/95Aug 21$2.00$0.504.00$85.50$94.50
85/8890/92Aug 21$1.97$0.533.72$85.53$91.97
78/8088/90Aug 21$1.85$0.652.85$78.15$89.35
88/9095/98Aug 21$1.83$0.672.73$88.17$96.83
85/8895/98Aug 21$1.78$0.722.47$85.72$96.78
75/7888/90Aug 21$1.77$0.732.42$75.73$89.27
88/9098/100Aug 21$1.70$0.802.12$88.30$99.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.13$2.3718.23
$92.50$95.00$97.50Aug 21$0.22$2.2810.36
$100.00$105.00$110.00Aug 21$0.52$4.488.62
$87.50$90.00$92.50Aug 21$0.58$1.923.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$75.00$77.50$80.00Aug 21$0.08$2.4230.25
$77.50$80.00$82.50Aug 21$0.30$2.207.33
$82.50$85.00$87.50Aug 21$0.35$2.156.14
$72.50$75.00$77.50Aug 21$0.57$1.933.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.28, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.28$4.72
$97.50$100.001:2Aug 21-$0.50$2.00
$95.00$97.501:2Aug 21-$0.82$1.68
$92.50$95.001:2Aug 21-$1.18$1.32
$90.00$92.501:2Aug 21-$2.01$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.36$2.14
$80.00$77.501:2Aug 21-$0.70$1.80
$82.50$80.001:2Aug 21-$0.90$1.60
$75.00$72.501:2Aug 21-$1.08$1.42
$85.00$82.501:2Aug 21-$1.65$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.26%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$4.600.530.0%5.26%5.26%1--
$90.00Aug 21$3.300.442.9%3.77%6.63%151.1K
$92.50Aug 21$2.550.375.7%2.91%8.63%18137
$95.00Aug 21$1.650.298.6%1.89%10.46%11357
$97.50Aug 21$1.100.2311.4%1.26%12.69%5--
$100.00Aug 21$0.700.1714.3%0.80%15.09%40284
$105.00Aug 21$0.250.0820.0%0.29%20.29%4379
$110.00Aug 21$0.150.0625.7%0.17%25.89%9341

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. 184 contracts (avg 975 vol/day, 184 traded recently)

SWK averages only 975 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 $92.50 10-16 call last traded $5.90 on 07/17 (now $4.60/$5.00) — try a limit near $4.80. Also watch the $95.00 10-16 call last traded $5.00 on 07/17 (now $3.70/$4.10) — try a limit near $3.90; the $95.00 01-15 call last traded $7.47 on 07/17 (now $6.30/$7.00) — try a limit near $6.65. Most tradeable put: the $90.00 10-16 put last traded $7.10 on 07/17 (now $8.00/$8.50) — try a limit near $8.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.60$5.20$4.90$6.14 07/17$4.00–$10.15$4.90--
$87.50Sep 18$5.40$6.30$5.85$7.10 07/16$5.85–$7.90$5.85--
$87.50Oct 16$6.80$7.20$7.00$9.18 07/17$5.70–$11.60$7.00--
$87.50Jan 15$9.10$10.30$9.70$8.90 07/13$8.40–$14.65$9.10--
$87.50Jan 21$16.00$17.70$16.85$18.20 07/17$15.05–$20.65$16.85--
$90.00Aug 21$3.30$3.80$3.55$4.75 07/17$3.15–$8.65$3.551.1K
$90.00Sep 18$4.40$5.10$4.75$5.87 07/17$4.75–$6.30$4.75--
$90.00Oct 16$5.60$6.10$5.85$7.00 07/17$4.85–$10.25$5.85--
$90.00Jan 15$8.30$9.00$8.65$10.57 07/17$7.70–$13.35$8.65--
$90.00Jan 21$15.10$18.00$16.55$15.00 07/13$14.00–$19.45$15.10--
$85.00Aug 21$6.00$6.60$6.30$7.54 07/17$5.15–$11.50$6.30--
$85.00Oct 16$7.80$8.60$8.20$8.00 07/13$6.90–$13.40$8.00--
$85.00Jan 15$10.40$11.30$10.85$11.40 07/14$9.40–$16.10$10.85--
$85.00Jan 21$15.50$20.50$18.00$16.86 07/13$16.05–$22.40$16.86--
$92.50Aug 21$2.55$3.00$2.78$3.42 07/17$2.38–$7.15$2.78137
$92.50Sep 18$3.40$4.10$3.75$5.50 07/17$3.75–$5.10$3.75--
$92.50Oct 16$4.60$5.00$4.80$5.90 07/17$3.95–$8.90$4.80189
$92.50Jan 15$6.50$8.40$7.45$8.63 07/16$6.70–$11.60$7.45--
$92.50Jan 21$14.10$15.80$14.95$15.23 07/14$13.05–$19.15$14.95--
$82.50Aug 21$7.40$8.10$7.75$9.60 07/17$6.35–$13.75$7.75--
$82.50Oct 16$9.50$10.20$9.85$10.03 07/15$7.80–$14.75$9.85--
$82.50Jan 15$12.00$13.00$12.50$15.90 06/25$11.15–$17.25$12.50--
$82.50Jan 21$16.50$21.50$19.00$23.00 06/25$17.25–$23.30$19.00--
$95.00Aug 21$1.65$2.30$1.98$2.40 07/17$1.73–$5.80$1.98357
$95.00Sep 18$2.60$3.30$2.95$4.17 07/17$2.95–$4.20$2.95--
$95.00Oct 16$3.70$4.10$3.90$5.00 07/17$3.25–$7.75$3.90251
$95.00Jan 15$6.30$7.00$6.65$7.47 07/17$5.95–$10.70$6.65343
$95.00Jan 21$13.00$15.00$14.00$15.15 07/07$12.45–$18.10$14.00--
$80.00Aug 21$9.20$9.90$9.55$11.91 07/16$8.15–$15.80$9.55--
$80.00Sep 18$10.10$10.80$10.45$12.38 07/16$10.45–$12.85$10.45--
$80.00Oct 16$11.00$11.90$11.45$12.10 07/10$9.70–$16.60$11.45--
$80.00Jan 15$13.40$14.50$13.95$15.53 07/17$12.45–$19.30$13.95--
$80.00Jan 21$18.30$21.10$19.70$23.50 06/25$17.60–$24.50$19.70--
$97.50Aug 21$1.10$1.70$1.40$1.88 07/17$1.33–$3.45$1.40--
$97.50Oct 16$3.00$3.40$3.20$4.00 07/17$2.73–$6.60$3.20238
$97.50Jan 15$5.50$6.20$5.85$6.84 07/17$5.30–$9.55$5.85--
$97.50Jan 21$11.30$14.40$12.85$13.45 07/14$11.50–$16.30$12.85--
$77.50Aug 21$11.20$13.50$12.35$14.00 07/17$9.75–$17.85$12.35--
$77.50Oct 16$12.70$13.40$13.05$11.52 07/08$10.85–$18.65$12.70--
$77.50Jan 15$15.00$16.10$15.55$16.40 07/10$13.65–$21.25$15.55--
$100.00Aug 21$0.70$1.20$0.95$1.37 07/17$0.95–$3.80$0.95284
$100.00Sep 18$1.50$1.95$1.73$2.30 07/17$1.73–$2.55$1.73--
$100.00Oct 16$2.30$2.70$2.50$3.20 07/17$2.17–$5.65$2.50282
$100.00Jan 15$4.70$5.50$5.10$5.90 07/17$4.55–$8.50$5.10765
$100.00Jan 21$10.40$13.20$11.80$12.40 07/14$10.85–$15.40$11.80--
$75.00Aug 21$13.30$14.90$14.10$17.27 07/17$11.50–$20.25$14.10--
$75.00Oct 16$14.20$15.90$15.05$17.43 07/07$12.95–$20.80$15.05--
$75.00Jan 15$16.10$18.50$17.30$17.20 07/14$15.25–$22.95$17.20--
$75.00Jan 21$21.00$24.10$22.55$26.80 06/25$20.85–$28.05$22.55--
$72.50Aug 21$15.50$17.80$16.65$18.41 07/17$13.75–$22.50$16.65--
$72.50Oct 16$16.50$18.90$17.70$10.30 06/04$14.85–$23.05$16.50--
$72.50Jan 15$18.00$20.70$19.35$18.99 07/14$16.85–$24.45$18.99--
$72.50Jan 21$22.40$25.00$23.70$24.00 06/17$22.10–$29.45$23.70--
$105.00Aug 21$0.25$0.50$0.38$0.60 07/17$0.38–$2.33$0.3879
$105.00Oct 16$1.40$1.80$1.60$2.10 07/17$1.42–$3.90$1.60--
$105.00Jan 15$3.40$4.10$3.75$4.44 07/16$3.53–$6.70$3.752.2K
$105.00Jan 21$8.80$11.70$10.25$11.20 07/13$9.35–$14.25$10.25--
$70.00Aug 21$17.70$20.10$18.90$18.40 07/15$15.95–$24.85$18.40--
$70.00Oct 16$18.60$21.00$19.80$11.78 05/26$16.70–$25.30$18.60--
$70.00Jan 15$20.20$22.60$21.40$22.70 07/16$18.70–$26.40$21.40--
$70.00Jan 21$24.00$28.00$26.00$28.40 07/02$23.50–$31.15$26.00--
$67.50Oct 16$20.70$22.40$21.55$13.60 05/26$18.85–$27.65$20.70--
$67.50Jan 15$22.10$24.50$23.30$22.38 07/15$20.45–$28.45$22.38--
$67.50Jan 21$24.50$29.50$27.00$31.00 06/25$24.95–$32.65$27.00--
$110.00Aug 21$0.15$0.50$0.33$0.45 07/17$0.22–$1.23$0.33341
$110.00Oct 16$0.75$1.35$1.05$1.15 07/17$0.95–$2.58$1.0571
$110.00Jan 15$2.55$3.10$2.83$3.30 07/17$2.38–$5.25$2.83--
$110.00Jan 21$8.10$10.30$9.20$10.90 06/29$8.25–$12.60$9.20--
$65.00Jan 15$24.10$25.90$25.00$17.96 06/08$22.35–$31.15$24.10--
$65.00Jan 21$26.50$30.10$28.30$30.52 07/17$26.75–$34.00$28.30--
$62.50Jan 15$26.20$28.60$27.40$26.75 06/22$24.45–$32.80$26.75--
$62.50Jan 21$28.20$32.50$30.35$32.00 06/24$28.05–$36.30$30.35--
$115.00Aug 21$0.05$0.10$0.08$0.10 07/17$0.08–$0.65$0.0865
$115.00Oct 16$0.40$1.20$0.80$0.85 07/10$0.53–$1.73$0.80--
$115.00Jan 15$1.40$2.65$2.03$3.30 07/07$1.92–$4.10$2.03--
$115.00Jan 21$5.60$9.10$7.35$7.15 07/13$6.85–$10.20$7.15--
$60.00Aug 21$25.90$29.20$27.55$30.41 07/17$25.35–$35.05$27.55--
$60.00Jan 15$28.30$30.80$29.55$35.90 07/01$26.35–$35.20$29.55--
$60.00Jan 21$30.00$34.50$32.25$34.40 07/07$29.40–$38.00$32.25--
$57.50Jan 15$30.20$33.00$31.60$24.25 06/10$28.65–$37.55$30.20--
$57.50Jan 21$31.70$35.40$33.55$39.79 07/01$31.40–$39.70$33.55--
$120.00Aug 21$0.00$0.20$0.10$0.11 07/07$0.10–$0.55$0.10--
$120.00Oct 16$0.30$0.90$0.60$0.43 07/09$0.40–$1.20$0.43--
$120.00Jan 15$1.10$1.95$1.53$1.80 07/16$1.48–$3.68$1.53--
$120.00Jan 21$5.20$9.50$7.35$6.25 07/08$5.75–$9.50$6.25--
$55.00Jan 15$32.50$35.30$33.90$40.70 07/01$30.90–$39.95$33.90--
$55.00Jan 21$33.40$38.00$35.70$34.19 06/15$33.00–$41.75$34.19--
$125.00Oct 16$0.00$0.70$0.35$0.45 06/18$0.20–$1.20$0.35--
$125.00Jan 15$0.80$1.75$1.27$1.40 07/17$1.08–$2.45$1.27--
$50.00Jan 15$36.70$39.40$38.05$44.21 06/30$35.40–$44.90$38.05--
$50.00Jan 21$37.50$41.50$39.50$41.90 07/16$36.80–$45.90$39.50--
$47.50Jan 15$38.40$41.80$40.10$31.10 06/05$37.80–$47.25$38.40--
$130.00Oct 16$0.00$0.80$0.40$0.40 06/26$0.15–$1.23$0.40--
$130.00Jan 15$0.60$2.25$1.43$1.00 07/17$0.83–$1.68$1.00--
$130.00Jan 21$3.70$6.40$5.05$5.37 07/14$4.10–$7.00$5.05--
$45.00Jan 15$40.80$44.80$42.80$46.50 06/25$39.70–$49.65$42.80--
$45.00Jan 21$41.80$46.00$43.90$41.69 07/08$39.95–$49.75$41.80--
$42.50Jan 15$43.00$47.20$45.10$35.98 06/05$41.80–$52.25$43.00--
$135.00Jan 15$0.20$0.90$0.55$1.01 06/29$0.55–$1.20$0.55--
$135.00Jan 21$3.50$5.60$4.55$5.20 07/07$3.50–$6.25$4.55--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.30$4.80$4.55$3.80 07/17$2.90–$6.95$4.30--
$87.50Oct 16$6.70$7.20$6.95$6.00 07/17$4.80–$8.80$6.70201
$87.50Jan 15$8.80$10.10$9.45$9.60 07/09$7.50–$11.25$9.45--
$87.50Jan 21$13.70$16.80$15.25$16.50 06/17$13.60–$17.00$15.25--
$90.00Aug 21$5.60$6.00$5.80$5.10 07/17$3.75–$8.55$5.6078
$90.00Oct 16$8.00$8.50$8.25$7.10 07/17$5.80–$10.70$8.00214
$90.00Jan 15$10.10$11.20$10.65$10.35 07/14$8.55–$12.80$10.35--
$90.00Jan 21$15.00$18.30$16.65$15.70 07/16$14.80–$18.55$15.70--
$85.00Aug 21$3.20$3.50$3.35$2.60 07/17$2.10–$5.55$3.20119
$85.00Oct 16$5.50$6.00$5.75$5.84 07/14$4.00–$7.50$5.75--
$85.00Jan 15$7.70$8.70$8.20$7.00 07/16$6.40–$10.35$7.70--
$85.00Jan 21$12.60$16.20$14.40$14.80 07/08$12.75–$15.90$14.40--
$92.50Aug 21$7.10$7.70$7.40$8.25 07/10$4.75–$10.35$7.40--
$92.50Oct 16$8.90$10.00$9.45$8.40 07/17$6.90–$12.15$8.90--
$92.50Jan 21$16.50$19.20$17.85$19.57 06/15$16.20–$20.00$17.85--
$82.50Aug 21$2.20$2.80$2.50$1.90 07/17$1.67–$4.35$2.2093
$82.50Oct 16$4.50$4.90$4.70$4.00 07/17$3.20–$6.40$4.50125
$82.50Jan 15$6.60$7.50$7.05$7.80 07/08$5.60–$8.85$7.05--
$95.00Aug 21$8.70$9.50$9.10$7.00 07/17$5.85–$12.35$8.70--
$95.00Sep 18$9.80$10.90$10.35$10.50 07/16$8.75–$10.35$10.35--
$95.00Oct 16$10.50$11.70$11.10$9.35 07/02$8.10–$13.90$10.50--
$95.00Jan 15$13.00$14.20$13.60$12.00 07/02$10.80–$16.10$13.00--
$80.00Aug 21$1.35$2.05$1.70$1.21 07/17$1.17–$3.30$1.35141
$80.00Oct 16$3.20$3.90$3.55$3.70 07/10$2.60–$5.30$3.55120
$80.00Jan 15$5.60$6.40$6.00$5.47 07/17$4.85–$7.60$5.60--
$80.00Jan 21$10.20$14.30$12.25$11.20 07/07$10.45–$13.95$11.20--
$77.50Aug 21$0.90$1.50$1.20$0.86 07/16$0.80–$2.50$0.90--
$77.50Oct 16$2.50$3.20$2.85$2.98 07/15$1.98–$4.25$2.85--
$77.50Jan 15$4.70$5.50$5.10$5.70 07/13$4.00–$6.60$5.10--
$77.50Jan 21$9.20$11.50$10.35$10.09 07/17$9.40–$12.10$10.09--
$100.00Aug 21$11.10$13.50$12.30$9.30 07/01$8.70–$16.30$11.10--
$100.00Oct 16$14.30$15.40$14.85$15.70 06/17$11.20–$17.60$14.85--
$100.00Jan 15$16.30$17.60$16.95$15.20 06/26$13.65–$19.65$16.30--
$75.00Aug 21$0.55$1.00$0.78$1.18 07/13$0.63–$1.90$0.78--
$75.00Sep 18$1.35$1.75$1.55$1.26 07/17$1.25–$1.65$1.351
$75.00Oct 16$1.95$2.50$2.23$3.05 07/08$1.48–$3.40$2.2396
$75.00Jan 15$3.80$4.70$4.25$4.60 07/14$3.38–$5.65$4.25--
$75.00Jan 21$8.20$10.90$9.55$10.00 07/14$8.60–$11.15$9.55--
$72.50Aug 21$0.25$1.60$0.93$0.37 07/17$0.45–$1.30$0.3754
$72.50Oct 16$1.40$1.90$1.65$1.75 07/15$1.10–$2.80$1.6566
$72.50Jan 15$3.30$3.90$3.60$3.30 06/29$2.80–$5.05$3.30--
$72.50Jan 21$7.30$10.20$8.75$9.40 06/22$7.20–$10.15$8.75--
$70.00Aug 21$0.00$0.40$0.20$0.38 07/17$0.20–$1.00$0.20--
$70.00Oct 16$1.00$1.60$1.30$1.00 07/14$0.83–$2.08$1.00--
$70.00Jan 15$2.75$3.20$2.98$2.59 07/17$2.38–$4.10$2.75471
$70.00Jan 21$6.40$10.00$8.20$7.80 06/25$7.10–$9.20$7.80--
$67.50Oct 16$0.65$1.20$0.93$1.05 07/13$0.73–$1.73$0.93--
$67.50Jan 15$1.10$2.65$1.88$2.15 07/17$1.88–$3.40$1.88--
$67.50Jan 21$5.00$8.00$6.50$9.70 06/04$5.75–$8.30$6.50--
$110.00Jan 15$23.00$25.30$24.15$22.90 07/17$20.30–$27.65$23.00--
$65.00Aug 21$0.05$0.40$0.23$0.09 07/17$0.15–$0.80$0.09--
$65.00Oct 16$0.50$1.20$0.85$0.80 07/15$0.30–$1.48$0.80--
$65.00Jan 15$1.45$2.15$1.80$1.75 07/16$1.53–$2.85$1.75379
$65.00Jan 21$4.80$7.40$6.10$5.90 07/17$5.50–$7.45$5.90--
$62.50Oct 16$0.15$0.70$0.43$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.10$1.75$1.43$1.69 07/13$1.25–$2.30$1.43--
$62.50Jan 21$4.30$6.30$5.30$5.88 07/14$4.75–$6.65$5.30--
$60.00Aug 21$0.00$0.35$0.18$0.14 06/24$0.18–$1.08$0.14--
$60.00Oct 16$0.20$0.35$0.28$0.35 07/10$0.18–$0.90$0.28--
$60.00Jan 15$0.80$1.30$1.05$0.90 07/13$0.88–$2.05$0.90--
$60.00Jan 21$4.00$5.50$4.75$4.50 07/17$4.15–$5.90$4.50--
$57.50Jan 15$0.60$1.15$0.88$1.04 06/24$0.73–$1.70$0.88--
$57.50Jan 21$2.35$5.40$3.88$3.84 07/17$3.60–$5.10$3.84--
$120.00Jan 21$35.60$39.50$37.55$35.50 07/16$32.95–$39.25$35.60--
$55.00Aug 21$0.00$0.55$0.28$0.05 07/14$0.03–$1.08$0.05--
$55.00Oct 16$0.00$0.25$0.13$0.80 06/10$0.13–$0.88$0.13--
$55.00Jan 15$0.25$0.95$0.60$0.74 07/13$0.57–$1.58$0.60--
$55.00Jan 21$2.70$4.90$3.80$4.00 06/24$2.95–$4.50$3.80--
$52.50Jan 15$0.40$0.80$0.60$0.85 06/16$0.50–$0.95$0.60--
$50.00Oct 16$0.00$0.80$0.40$0.26 06/23$0.38–$0.93$0.26--
$50.00Jan 15$0.10$0.50$0.30$0.44 07/10$0.25–$0.85$0.30--
$50.00Jan 21$2.45$3.20$2.83$2.50 07/17$2.63–$3.83$2.50--
$47.50Aug 21$0.00$2.15$1.08$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$0.80$0.40$0.34 06/15$0.38–$0.88$0.34--
$47.50Jan 15$0.00$0.65$0.33$0.55 06/15$0.18–$0.60$0.33--
$47.50Jan 21$0.90$3.80$2.35$2.57 06/30$1.95–$2.95$2.35--
$45.00Oct 16$0.00$2.15$1.08$0.42 05/21$0.38–$1.08$0.42--
$45.00Jan 15$0.10$0.75$0.43$0.35 06/18$0.28–$0.77$0.35--
$45.00Jan 21$1.35$3.10$2.23$2.09 07/08$1.73–$3.18$2.09--
$42.50Jan 15$0.00$0.95$0.48$0.30 06/18$0.30–$0.57$0.30--
$40.00Jan 15$0.00$0.60$0.30$0.20 07/02$0.23–$0.35$0.20--
$40.00Jan 21$0.85$2.40$1.63$1.55 06/18$0.73–$1.63$1.5529
$37.50Jan 15$0.00$0.75$0.38$0.20 05/26$0.38–$0.70$0.20--
$37.50Jan 21$0.05$2.30$1.17$1.05 05/29$0.75–$2.48$1.05--

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 329
Total Puts 302
Put/Call Ratio 0.92
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 2,305
Total Puts 421
Put/Call Ratio 0.18
Net Difference 1,884

Prior 7-Day Put/Call Summary

Total Calls 4,037
Total Puts 1,172
Average Put/Call Ratio 0.47
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