Tour v381
SWK
STANLEY BLACK & DECK
$88.19 +0.79%
$87.63 (-0.64%)🌙
as of 07/21 07:06 PM
(7/20 19:08) ◀
|
Tuesday, July 21, 2026 (7:06pm)
January 2026
|
▶ (7/22 21:00)
◀ 7/21 19:06 ▶

Option Volume

Detail
ℹ
Current (07/21) 357
Calls: 97 (27%)
Puts: 260 (73%)
Prior (07/20) 631
Calls: 329 (52%)
Puts: 302 (48%)
Current vs Prior -43.42%
Calls: -70.52% (Calls)
Puts: -13.91% (Puts)
Prior 7-Day Total 5,595
Calls: 4,208 (75%)
Puts: 1,387 (25%)
Prior 7-Day Average 799
Calls: 601 (75%)
Puts: 198 (25%)
Current vs Prior 7-Day Avg -55.34%
Calls: -83.86%
Puts: +31.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $181.3K
Calls: $41.9K (23%)
Puts: $139.4K (77%)
Prior (07/20) $231.1K
Calls: $99.1K (43%)
Puts: $132.0K (57%)
Current vs Prior -21.54%
Calls: -57.75%
Puts: +5.66%
Prior 7-Day Total $2.14M
Calls: $1.65M (77%)
Puts: $491.1K (23%)
Prior 7-Day Average $306.0K
Calls: $235.8K (77%)
Puts: $70.2K (23%)
Current vs Prior 7-Day Avg -40.74%
Calls: -82.24%
Puts: +98.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.68
Prior (07/20) 0.92
Current vs Prior +192.01%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +410.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,500
Calls: 2,791 (80%)
Puts: 709 (20%)
Prior (07/20) 8,902
Calls: 6,715 (75%)
Puts: 2,187 (25%)
Current vs Prior -60.68%
Prior 7-Day Total 127,587
Calls: 110,148 (86%)
Puts: 17,439 (14%)
Prior 7-Day Average 18,226
Calls: 15,735 (86%)
Puts: 2,491 (14%)
Current vs Prior 7-Day Avg -80.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.96% | 15.02%
Prior 10.80% | 13.20%
Current vs Prior +10.77% | +13.82%
Prior 7-Day Avg 6.93% | 13.07%
Current vs 7-Day Avg +72.56% | +14.99%
Prior 7-Day Eod 10.80% | 13.20%
Current vs 7-Day Eod +10.77% | +13.82%
Sentiment BEARISH

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

Strong bearish conviction with 77% of dollar volume in puts ($139.4K) vs calls ($41.9K). Below-average activity with volume down 43% vs prior. Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 192% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 2 of results (avg 7.5%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.905.30$5.107.8%50.5570
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.104.40$4.257.1%1160.4550

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 0.69, highest 0.84)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.905.30$5.107.8%50.5570
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.7013.30$12.5012.8%100.844

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 198, top 116)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.752.05$1.9015.8%120.29364
$110.00Aug 210.100.30$0.20100.0%70.05--
$90.00Aug 213.604.00$3.8010.5%60.461.1K
$92.50Aug 212.403.30$2.8531.6%60.38139
$87.50Aug 214.905.30$5.107.8%50.5570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.104.40$4.257.1%1160.4550
$82.50Aug 211.952.35$2.1518.6%200.2893
$100.00Aug 2111.7013.30$12.5012.8%100.844
$80.00Aug 211.201.70$1.4534.5%50.21156
$77.50Aug 210.901.30$1.1036.4%10.16--

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. 11 found (best R:R 24.00, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.20$4.80$0.2024.00$105.20
$100.00$105.00Aug 21$0.43$4.57$0.4310.63$100.43
$95.00$100.00Aug 21$1.07$3.93$1.073.67$96.07
$90.00$92.50Aug 21$0.95$1.55$0.951.63$90.95
$92.50$95.00Aug 21$0.95$1.55$0.951.63$93.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.35$2.15$0.356.14$79.65
$82.50$80.00Aug 21$0.70$1.80$0.702.57$81.80
$85.00$82.50Aug 21$0.85$1.65$0.851.94$84.15
$87.50$85.00Aug 21$1.25$1.25$1.251.00$86.25
$100.00$87.50Aug 21$8.25$4.25$8.250.52$91.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.94, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.30$1.30$1.201.08$88.80
$90.00$92.50Aug 21$0.95$0.95$1.550.61$90.95
$92.50$95.00Aug 21$0.95$0.95$1.550.61$93.45
$95.00$100.00Aug 21$1.07$1.07$3.930.27$96.07
$100.00$105.00Aug 21$0.43$0.43$4.570.09$100.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$87.50Aug 21$8.25$8.25$4.251.94$91.75
$87.50$85.00Aug 21$1.25$1.25$1.251.00$86.25
$85.00$82.50Aug 21$0.85$0.85$1.650.52$84.15
$82.50$80.00Aug 21$0.70$0.70$1.800.39$81.80
$80.00$77.50Aug 21$0.35$0.35$2.150.16$79.65

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 10.60% of stock, avg 12.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$5.10$4.25$9.35$78.15$96.8510.60%
$100.00Aug 21$0.83$12.50$13.33$86.67$113.3315.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.70% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.40$1.10$1.50$76.00$106.50
$105.00$80.00Aug 21$0.40$1.45$1.85$78.15$106.85
$100.00$77.50Aug 21$0.83$1.10$1.93$75.57$101.93
$100.00$80.00Aug 21$0.83$1.45$2.28$77.72$102.28
$105.00$82.50Aug 21$0.40$2.15$2.55$79.95$107.55
$100.00$82.50Aug 21$0.83$2.15$2.98$79.52$102.98
$95.00$77.50Aug 21$1.90$1.10$3.00$74.50$98.00
$95.00$80.00Aug 21$1.90$1.45$3.35$76.65$98.35
$105.00$85.00Aug 21$0.40$3.00$3.40$81.60$108.40
$100.00$85.00Aug 21$0.83$3.00$3.83$81.17$103.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 7.33, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.20$0.307.33$85.30$92.20
85/8892/95Aug 21$2.20$0.307.33$85.30$94.70
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
80/8288/90Aug 21$2.00$0.504.00$80.50$89.50
82/8590/92Aug 21$1.80$0.702.57$83.20$91.80
82/8592/95Aug 21$1.80$0.702.57$83.20$94.30
88/100105/110Aug 21$8.45$4.052.09$91.55$113.45
78/8088/90Aug 21$1.65$0.851.94$78.35$89.15
80/8290/92Aug 21$1.65$0.851.94$80.85$91.65
80/8292/95Aug 21$1.65$0.851.94$80.85$94.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 20.74, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.23$4.7720.74
$95.00$100.00$105.00Aug 21$0.64$4.366.81
$87.50$90.00$92.50Aug 21$0.35$2.156.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.15$2.3515.67
$77.50$80.00$82.50Aug 21$0.35$2.156.14
$82.50$85.00$87.50Aug 21$0.40$2.105.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21$0.00$5.00
$92.50$95.001:2Aug 21-$0.95$1.55
$90.00$92.501:2Aug 21-$1.90$0.60
$100.00$105.001:2Aug 21$0.03$4.97
$95.00$100.001:2Aug 21$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.75$1.75
$82.50$80.001:2Aug 21-$0.75$1.75
$85.00$82.501:2Aug 21-$1.30$1.20
$87.50$85.001:2Aug 21-$1.75$0.75
$100.00$87.501:2Aug 21$4.00$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.08%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.600.462.0%4.08%6.13%61.1K
$92.50Aug 21$2.400.384.9%2.72%7.61%6139
$95.00Aug 21$1.750.297.7%1.98%9.71%12364
$100.00Aug 21$0.650.1613.4%0.74%14.13%4321
$105.00Aug 21$0.300.0919.1%0.34%19.40%5122

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. 187 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 $87.50 08-21 call last traded $6.14 on 07/17 (now $4.90/$5.30) — try a limit near $5.10. Also watch the $80.00 10-16 call last traded $12.10 on 07/10 (now $11.00/$12.20) — try a limit near $11.60; the $90.00 08-21 call last traded $4.75 on 07/17 (now $3.60/$4.00) — try a limit near $3.80. Most tradeable put: the $87.50 08-21 put last traded $3.80 on 07/17 (now $4.10/$4.40) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.90$5.30$5.10$6.14 07/17$4.00–$10.15$5.1070
$87.50Sep 18$5.90$6.60$6.25$7.10 07/16$5.85–$7.90$6.25--
$87.50Oct 16$6.70$7.80$7.25$9.18 07/17$5.70–$11.60$7.25--
$87.50Jan 15$9.90$10.80$10.35$8.90 07/13$8.40–$14.65$9.90--
$87.50Jan 21$14.60$18.10$16.35$18.20 07/17$15.05–$20.65$16.35--
$90.00Aug 21$3.60$4.00$3.80$4.75 07/17$3.15–$8.65$3.801.1K
$90.00Sep 18$4.50$5.40$4.95$5.87 07/17$4.75–$6.30$4.95--
$90.00Oct 16$5.90$6.60$6.25$7.00 07/17$4.85–$10.25$6.25--
$90.00Jan 15$8.70$9.60$9.15$10.57 07/17$7.70–$13.35$9.15--
$90.00Jan 21$14.00$18.50$16.25$15.00 07/13$14.00–$19.45$15.00--
$85.00Aug 21$6.20$6.90$6.55$7.54 07/17$5.15–$11.50$6.55--
$85.00Oct 16$8.40$9.10$8.75$8.00 07/13$6.90–$13.40$8.40--
$85.00Jan 15$11.10$11.90$11.50$11.40 07/14$9.40–$16.10$11.40--
$85.00Jan 21$16.00$20.50$18.25$16.86 07/13$16.05–$22.40$16.86--
$92.50Aug 21$2.40$3.30$2.85$3.42 07/17$2.38–$7.15$2.85139
$92.50Sep 18$3.70$4.30$4.00$5.50 07/17$3.75–$5.10$4.00--
$92.50Oct 16$4.50$5.60$5.05$5.90 07/17$3.95–$8.90$5.05--
$92.50Jan 15$7.70$8.50$8.10$8.63 07/16$6.70–$11.60$8.10--
$92.50Jan 21$13.60$16.50$15.05$15.23 07/14$13.05–$19.15$15.05--
$82.50Aug 21$7.90$8.50$8.20$9.60 07/17$6.35–$13.75$8.20--
$82.50Oct 16$9.70$10.50$10.10$10.03 07/15$7.80–$14.75$10.03--
$82.50Jan 15$12.10$13.50$12.80$15.90 06/25$11.15–$17.25$12.80--
$82.50Jan 21$17.90$21.00$19.45$23.00 06/25$17.25–$23.30$19.45--
$95.00Aug 21$1.75$2.05$1.90$2.40 07/17$1.73–$5.80$1.90364
$95.00Sep 18$2.70$3.40$3.05$4.17 07/17$2.95–$4.20$3.05--
$95.00Oct 16$3.80$4.50$4.15$5.00 07/17$3.25–$7.75$4.15--
$95.00Jan 15$6.70$7.50$7.10$7.47 07/17$5.95–$10.70$7.10346
$95.00Jan 21$11.50$15.20$13.35$15.15 07/07$12.45–$18.10$13.35--
$80.00Aug 21$9.70$10.30$10.00$11.91 07/16$8.15–$15.80$10.00--
$80.00Sep 18$10.60$11.20$10.90$12.38 07/16$10.45–$12.85$10.90--
$80.00Oct 16$11.00$12.20$11.60$12.10 07/10$9.70–$16.60$11.60169
$80.00Jan 15$12.90$14.80$13.85$15.53 07/17$12.45–$19.30$13.85--
$80.00Jan 21$18.60$21.50$20.05$23.50 06/25$17.60–$24.50$20.05--
$97.50Aug 21$1.15$1.75$1.45$1.88 07/17$1.33–$3.45$1.45--
$97.50Oct 16$3.10$3.80$3.45$4.00 07/17$2.73–$6.60$3.45--
$97.50Jan 15$5.80$6.70$6.25$6.84 07/17$5.30–$9.55$6.25--
$97.50Jan 21$11.70$15.00$13.35$13.45 07/14$11.50–$16.30$13.35--
$77.50Aug 21$10.50$12.80$11.65$14.00 07/17$9.75–$17.85$11.65--
$77.50Oct 16$12.30$14.30$13.30$11.52 07/08$10.85–$18.65$12.30--
$77.50Jan 15$14.90$16.50$15.70$16.40 07/10$13.65–$21.25$15.70--
$100.00Aug 21$0.65$1.00$0.83$1.37 07/17$0.83–$3.80$0.83321
$100.00Sep 18$1.60$1.90$1.75$2.30 07/17$1.73–$2.55$1.75--
$100.00Oct 16$2.45$3.10$2.78$3.20 07/17$2.17–$5.65$2.78--
$100.00Jan 15$4.30$5.60$4.95$5.90 07/17$4.55–$8.50$4.95--
$100.00Jan 21$10.80$12.90$11.85$12.40 07/14$10.85–$15.40$11.85--
$75.00Aug 21$12.70$15.00$13.85$17.27 07/17$11.50–$20.25$13.85--
$75.00Oct 16$13.90$16.10$15.00$17.43 07/07$12.95–$20.80$15.00--
$75.00Jan 15$15.90$18.80$17.35$17.20 07/14$15.25–$22.95$17.20--
$75.00Jan 21$21.00$25.20$23.10$26.80 06/25$20.85–$28.05$23.10--
$72.50Aug 21$14.90$17.30$16.10$18.41 07/17$13.75–$22.50$16.10--
$72.50Oct 16$15.90$18.30$17.10$10.30 06/04$14.85–$23.05$15.90--
$72.50Jan 15$17.30$20.00$18.65$18.99 07/14$16.85–$24.45$18.65--
$72.50Jan 21$23.00$25.40$24.20$24.00 06/17$22.10–$29.45$24.00--
$105.00Aug 21$0.30$0.50$0.40$0.60 07/17$0.38–$2.33$0.40122
$105.00Oct 16$1.45$2.00$1.73$2.10 07/17$1.42–$3.90$1.73--
$105.00Jan 15$3.70$4.40$4.05$4.44 07/16$3.53–$6.70$4.05--
$105.00Jan 21$9.60$11.90$10.75$11.20 07/13$9.35–$14.25$10.75--
$70.00Aug 21$17.20$19.80$18.50$18.40 07/15$15.95–$24.85$18.40--
$70.00Oct 16$18.00$20.40$19.20$11.78 05/26$16.70–$25.30$18.00--
$70.00Jan 15$20.10$22.10$21.10$22.70 07/16$18.70–$26.40$21.10--
$70.00Jan 21$23.50$28.50$26.00$28.40 07/02$23.50–$31.15$26.00--
$67.50Oct 16$20.20$22.50$21.35$13.60 05/26$18.85–$27.65$20.20--
$67.50Jan 15$21.60$24.30$22.95$22.38 07/15$20.45–$28.45$22.38--
$67.50Jan 21$25.00$30.00$27.50$31.00 06/25$24.95–$32.65$27.50--
$110.00Aug 21$0.10$0.30$0.20$0.45 07/17$0.20–$1.23$0.20--
$110.00Oct 16$0.75$1.30$1.02$1.15 07/17$0.95–$2.58$1.02--
$110.00Jan 15$2.70$3.30$3.00$3.30 07/17$2.38–$5.25$3.00142
$110.00Jan 21$8.70$10.40$9.55$10.90 06/29$8.25–$12.60$9.55--
$65.00Jan 15$23.90$26.00$24.95$17.96 06/08$22.35–$31.15$23.90--
$65.00Jan 21$27.00$30.80$28.90$30.52 07/17$26.75–$34.00$28.90--
$62.50Jan 15$25.90$28.50$27.20$26.75 06/22$24.45–$32.80$26.75--
$62.50Jan 21$28.50$32.80$30.65$32.00 06/24$28.05–$36.30$30.65--
$115.00Aug 21$0.05$0.30$0.18$0.10 07/17$0.08–$0.65$0.10--
$115.00Oct 16$0.35$1.05$0.70$0.85 07/10$0.53–$1.73$0.70--
$115.00Jan 15$1.45$3.30$2.38$3.30 07/07$1.92–$4.10$2.38--
$115.00Jan 21$6.60$9.30$7.95$7.15 07/13$6.85–$10.20$7.15--
$60.00Aug 21$26.40$30.40$28.40$30.41 07/17$25.35–$35.05$28.40--
$60.00Jan 15$27.40$30.30$28.85$35.90 07/01$26.35–$35.20$28.85--
$60.00Jan 21$30.00$35.00$32.50$34.40 07/07$29.40–$38.00$32.50--
$57.50Jan 15$30.10$33.10$31.60$24.25 06/10$28.65–$37.55$30.10--
$57.50Jan 21$32.00$35.90$33.95$39.79 07/01$31.40–$39.70$33.95--
$120.00Aug 21$0.00$0.60$0.30$0.11 07/07$0.10–$0.55$0.11--
$120.00Oct 16$0.00$1.75$0.88$0.43 07/09$0.40–$1.20$0.43--
$120.00Jan 15$0.75$2.00$1.38$1.80 07/16$1.38–$3.68$1.38--
$120.00Jan 21$5.40$9.00$7.20$6.25 07/08$5.75–$9.50$6.25--
$55.00Jan 15$32.40$35.20$33.80$40.70 07/01$30.90–$39.95$33.80--
$55.00Jan 21$33.50$38.50$36.00$34.19 06/15$33.00–$41.75$34.19--
$125.00Oct 16$0.00$0.75$0.38$0.45 06/18$0.20–$1.20$0.38--
$125.00Jan 15$0.70$1.50$1.10$1.40 07/17$1.08–$2.45$1.10--
$50.00Jan 15$37.10$40.60$38.85$44.21 06/30$35.40–$44.90$38.85--
$50.00Jan 21$37.50$42.50$40.00$41.90 07/16$36.80–$45.90$40.00--
$47.50Jan 15$38.90$43.00$40.95$31.10 06/05$37.80–$47.25$38.90--
$130.00Oct 16$0.00$1.50$0.75$0.40 06/26$0.15–$1.23$0.40--
$130.00Jan 15$0.05$2.15$1.10$1.00 07/17$0.83–$1.68$1.00--
$130.00Jan 21$3.80$6.60$5.20$5.37 07/14$4.10–$7.00$5.20--
$45.00Jan 15$41.40$45.40$43.40$46.50 06/25$39.70–$49.65$43.40--
$45.00Jan 21$41.50$46.50$44.00$41.69 07/08$39.95–$49.75$41.69--
$42.50Jan 15$43.80$47.90$45.85$35.98 06/05$41.80–$52.25$43.80--
$135.00Jan 15$0.30$0.95$0.63$1.01 06/29$0.55–$1.20$0.63--
$135.00Jan 21$3.20$5.70$4.45$5.20 07/07$3.50–$6.25$4.45--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.10$4.40$4.25$3.80 07/17$2.90–$6.95$4.1050
$87.50Oct 16$6.20$6.80$6.50$6.00 07/17$4.80–$8.80$6.20--
$87.50Jan 15$8.80$9.70$9.25$9.60 07/09$7.50–$11.25$9.2555
$87.50Jan 21$14.10$17.70$15.90$16.50 06/17$13.60–$17.00$15.90--
$90.00Aug 21$5.10$5.80$5.45$5.10 07/17$3.75–$8.55$5.10--
$90.00Oct 16$7.50$8.20$7.85$7.10 07/17$5.80–$10.70$7.50--
$90.00Jan 15$10.20$11.00$10.60$10.35 07/14$8.55–$12.80$10.35--
$90.00Jan 21$14.50$18.00$16.25$15.70 07/16$14.80–$18.55$15.70--
$85.00Aug 21$2.60$3.40$3.00$2.60 07/17$2.10–$5.55$2.60126
$85.00Oct 16$5.10$5.90$5.50$5.84 07/14$4.00–$7.50$5.50--
$85.00Jan 15$7.70$8.50$8.10$7.00 07/16$6.40–$10.35$7.7019
$85.00Jan 21$12.50$16.00$14.25$14.80 07/08$12.75–$15.90$14.25--
$92.50Aug 21$6.40$7.30$6.85$8.25 07/10$4.75–$10.35$6.85--
$92.50Oct 16$9.00$9.90$9.45$8.40 07/17$6.90–$12.15$9.00--
$92.50Jan 21$16.20$20.00$18.10$19.57 06/15$16.20–$20.00$18.10--
$82.50Aug 21$1.95$2.35$2.15$1.90 07/17$1.67–$4.35$1.9593
$82.50Oct 16$4.10$4.70$4.40$4.00 07/17$3.20–$6.40$4.10--
$82.50Jan 15$6.60$7.30$6.95$7.80 07/08$5.60–$8.85$6.95--
$95.00Aug 21$8.20$8.80$8.50$7.00 07/17$5.85–$12.35$8.20--
$95.00Sep 18$9.60$10.30$9.95$10.50 07/16$8.75–$10.35$9.95--
$95.00Oct 16$10.60$11.40$11.00$9.35 07/02$8.10–$13.90$10.60--
$95.00Jan 15$13.10$13.90$13.50$12.00 07/02$10.80–$16.10$13.10--
$80.00Aug 21$1.20$1.70$1.45$1.21 07/17$1.17–$3.30$1.21156
$80.00Oct 16$3.30$3.70$3.50$3.70 07/10$2.60–$5.30$3.50130
$80.00Jan 15$5.30$6.70$6.00$5.47 07/17$4.85–$7.60$5.47--
$80.00Jan 21$10.10$13.60$11.85$11.20 07/07$10.45–$13.95$11.20--
$80.00Sep 18$2.50$3.10$2.80--$2.80–$2.80—$2.5051
$77.50Aug 21$0.90$1.30$1.10$0.86 07/16$0.80–$2.50$0.90--
$77.50Oct 16$2.55$2.95$2.75$2.98 07/15$1.98–$4.25$2.75--
$77.50Jan 15$4.40$5.70$5.05$5.70 07/13$4.00–$6.60$5.05--
$77.50Jan 21$9.10$11.70$10.40$10.09 07/17$9.40–$12.10$10.09--
$100.00Aug 21$11.70$13.30$12.50$9.30 07/01$8.70–$16.30$11.704
$100.00Oct 16$13.80$15.00$14.40$15.70 06/17$11.20–$17.60$14.40--
$100.00Jan 15$16.40$17.10$16.75$15.20 06/26$13.65–$19.65$16.40--
$100.00Jan 21$20.60$24.70$22.65--$22.65–$22.65—$20.6024
$75.00Aug 21$0.50$0.85$0.68$1.18 07/13$0.63–$1.90$0.68--
$75.00Sep 18$1.35$1.50$1.43$1.26 07/17$1.25–$1.65$1.35--
$75.00Oct 16$1.95$2.30$2.13$3.05 07/08$1.48–$3.40$2.13--
$75.00Jan 15$3.30$5.20$4.25$4.60 07/14$3.38–$5.65$4.25--
$75.00Jan 21$8.00$10.70$9.35$10.00 07/14$8.60–$11.15$9.35--
$72.50Aug 21$0.25$0.60$0.43$0.37 07/17$0.43–$1.30$0.37--
$72.50Oct 16$1.45$1.75$1.60$1.75 07/15$1.10–$2.80$1.60--
$72.50Jan 15$3.00$4.10$3.55$3.30 06/29$2.80–$5.05$3.30--
$72.50Jan 21$7.10$10.60$8.85$9.40 06/22$7.20–$10.15$8.85--
$70.00Aug 21$0.05$0.40$0.23$0.38 07/17$0.20–$1.00$0.23--
$70.00Oct 16$0.85$1.60$1.23$1.00 07/14$0.83–$2.08$1.00--
$70.00Jan 15$2.70$3.10$2.90$2.59 07/17$2.38–$4.10$2.70--
$70.00Jan 21$6.20$9.60$7.90$7.80 06/25$7.10–$9.20$7.80--
$67.50Oct 16$0.70$1.15$0.93$1.05 07/13$0.73–$1.73$0.93--
$67.50Jan 15$1.35$2.85$2.10$2.15 07/17$1.88–$3.40$2.10--
$67.50Jan 21$5.10$7.90$6.50$9.70 06/04$5.75–$8.30$6.50--
$110.00Jan 15$23.50$24.80$24.15$22.90 07/17$20.30–$27.65$23.50--
$65.00Aug 21$0.05$0.45$0.25$0.09 07/17$0.15–$0.80$0.09--
$65.00Oct 16$0.55$0.80$0.68$0.80 07/15$0.30–$1.38$0.68--
$65.00Jan 15$1.60$2.30$1.95$1.75 07/16$1.53–$2.85$1.75--
$65.00Jan 21$4.40$7.90$6.15$5.90 07/17$5.50–$7.45$5.90--
$62.50Oct 16$0.15$0.85$0.50$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$0.95$1.90$1.42$1.69 07/13$1.25–$2.30$1.42--
$62.50Jan 21$4.20$6.90$5.55$5.88 07/14$4.75–$6.65$5.55--
$60.00Aug 21$0.00$0.40$0.20$0.14 06/24$0.18–$1.08$0.14--
$60.00Oct 16$0.00$0.75$0.38$0.35 07/10$0.18–$0.90$0.35--
$60.00Jan 15$0.85$1.60$1.23$0.90 07/13$0.88–$2.05$0.90--
$60.00Jan 21$3.10$5.50$4.30$4.50 07/17$4.15–$5.90$4.30--
$57.50Jan 15$0.90$1.30$1.10$1.04 06/24$0.73–$1.70$1.04--
$57.50Jan 21$2.50$5.50$4.00$3.84 07/17$3.60–$5.10$3.84--
$120.00Jan 21$34.50$39.30$36.90$35.50 07/16$32.95–$39.25$35.50--
$55.00Aug 21$0.00$1.95$0.98$0.05 07/14$0.03–$1.08$0.05--
$55.00Oct 16$0.00$0.75$0.38$0.80 06/10$0.13–$0.88$0.38--
$55.00Jan 15$0.55$0.95$0.75$0.74 07/13$0.57–$1.58$0.74--
$55.00Jan 21$2.60$5.30$3.95$4.00 06/24$2.95–$4.50$3.95--
$52.50Jan 15$0.45$0.85$0.65$0.85 06/16$0.50–$0.95$0.65--
$50.00Oct 16$0.00$2.20$1.10$0.26 06/23$0.38–$1.10$0.26--
$50.00Jan 15$0.05$0.50$0.28$0.44 07/10$0.25–$0.85$0.28--
$50.00Jan 21$2.35$4.20$3.28$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$1.40$0.70$0.34 06/15$0.38–$0.88$0.34--
$47.50Jan 15$0.00$0.80$0.40$0.55 06/15$0.18–$0.60$0.40--
$47.50Jan 21$0.80$3.80$2.30$2.57 06/30$1.95–$2.95$2.30--
$45.00Oct 16$0.00$2.15$1.08$0.42 05/21$0.38–$1.08$0.42--
$45.00Jan 15$0.10$0.60$0.35$0.35 06/18$0.28–$0.77$0.35--
$45.00Jan 21$1.35$3.40$2.38$2.09 07/08$1.73–$3.18$2.09--
$42.50Jan 15$0.00$0.55$0.28$0.30 06/18$0.28–$0.57$0.28--
$40.00Jan 15$0.00$0.50$0.25$0.20 07/02$0.23–$0.35$0.20--
$40.00Jan 21$0.05$1.60$0.83$1.55 06/18$0.73–$1.63$0.83--
$37.50Jan 15$0.00$0.60$0.30$0.20 05/26$0.30–$0.70$0.20--
$37.50Jan 21$0.05$1.55$0.80$1.05 05/29$0.75–$2.48$0.80--
$32.50Jan 21$0.25$0.95$0.60--$0.60–$0.60—$0.251

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 97
Total Puts 260
Put/Call Ratio 2.68
Net Difference -163

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,208
Total Puts 1,387
Average Put/Call Ratio 0.52
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