Tour v390
SWK
STANLEY BLACK & DECK
$89.25 +1.20%
$89.12 (-0.15%)🌙
as of 07/22 09:00 PM
(7/21 19:06) ◀
|
Wednesday, July 22, 2026 (9:00pm)
January 2026
|
▶ (7/23 19:10)
◀ 7/22 21:00 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,149
Calls: 1,118 (97%)
Puts: 31 (3%)
Prior (07/21) 357
Calls: 97 (27%)
Puts: 260 (73%)
Current vs Prior +221.85%
Calls: +1052.58% (Calls)
Puts: -88.08% (Puts)
Prior 7-Day Total 5,649
Calls: 4,149 (73%)
Puts: 1,500 (27%)
Prior 7-Day Average 807
Calls: 592 (73%)
Puts: 214 (27%)
Current vs Prior 7-Day Avg +42.38%
Calls: +88.62%
Puts: -85.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $172.9K
Calls: $167.6K (97%)
Puts: $5.3K (3%)
Prior (07/21) $181.3K
Calls: $41.9K (23%)
Puts: $139.4K (77%)
Current vs Prior -4.61%
Calls: +300.34%
Puts: -96.17%
Prior 7-Day Total $2.19M
Calls: $1.63M (75%)
Puts: $559.1K (25%)
Prior 7-Day Average $313.2K
Calls: $233.4K (75%)
Puts: $79.9K (25%)
Current vs Prior 7-Day Avg -44.79%
Calls: -28.18%
Puts: -93.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.03
Prior (07/21) 2.68
Current vs Prior -98.97%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -96.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 7,471
Calls: 7,091 (95%)
Puts: 380 (5%)
Prior (07/21) 3,500
Calls: 2,791 (80%)
Puts: 709 (20%)
Current vs Prior +113.46%
Prior 7-Day Total 121,618
Calls: 105,418 (87%)
Puts: 16,200 (13%)
Prior 7-Day Average 17,374
Calls: 15,059 (87%)
Puts: 2,314 (13%)
Current vs Prior 7-Day Avg -57.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.65% | 14.34%
Prior 11.96% | 15.02%
Current vs Prior -2.59% | -4.54%
Prior 7-Day Avg 7.90% | 13.33%
Current vs 7-Day Avg +47.51% | +7.62%
Prior 7-Day Eod 11.96% | 15.02%
Current vs 7-Day Eod -2.59% | -4.54%
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

Strong bullish conviction with 97% of dollar volume in calls ($167.6K) vs puts ($5.3K). Unusually high activity with volume up 222% vs prior - elevated interest. Extreme bullish P/C ratio of 0.03 - heavy call buying (1,118 calls vs 31 puts). P/C ratio dropping 99% - sentiment shifting bullish.

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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 215.806.40$6.109.8%40.5837

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. 3 found (avg delta 0.56, highest 0.59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 215.306.00$5.6512.4%10.59--
$90.00Aug 214.104.70$4.4013.6%10.511.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 215.806.40$6.109.8%40.5837

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 101, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 211.351.75$1.5525.8%290.26--
$95.00Aug 212.002.55$2.2824.1%170.33364
$92.50Aug 212.803.50$3.1522.2%140.42141
$100.00Aug 210.901.20$1.0528.6%90.19325
$105.00Aug 210.350.65$0.5060.0%40.10121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.700.90$0.8025.0%100.1348
$92.50Aug 215.806.40$6.109.8%40.5837
$75.00Aug 210.451.05$0.7580.0%30.11145
$85.00Aug 212.152.90$2.5329.6%30.32--
$80.00Aug 210.901.55$1.2352.8%20.18--

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 26.03, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$115.00Aug 21$0.37$9.63$0.3726.03$105.37
$100.00$105.00Aug 21$0.55$4.45$0.558.09$100.55
$97.50$100.00Aug 21$0.50$2.00$0.504.00$98.00
$95.00$97.50Aug 21$0.73$1.77$0.732.42$95.73
$92.50$95.00Aug 21$0.87$1.63$0.871.87$93.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.27$2.23$0.278.26$74.73
$80.00$77.50Aug 21$0.43$2.07$0.434.81$79.57
$82.50$80.00Aug 21$0.60$1.90$0.603.17$81.90
$85.00$82.50Aug 21$0.70$1.80$0.702.57$84.30
$87.50$85.00Aug 21$0.97$1.53$0.971.58$86.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.08, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.25$1.25$1.251.00$88.75
$90.00$92.50Aug 21$1.25$1.25$1.251.00$91.25
$92.50$95.00Aug 21$0.87$0.87$1.630.53$93.37
$95.00$97.50Aug 21$0.73$0.73$1.770.41$95.73
$97.50$100.00Aug 21$0.50$0.50$2.000.25$98.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$87.50Aug 21$2.60$2.60$2.401.08$89.90
$87.50$85.00Aug 21$0.97$0.97$1.530.63$86.53
$85.00$82.50Aug 21$0.70$0.70$1.800.39$84.30
$82.50$80.00Aug 21$0.60$0.60$1.900.32$81.90
$80.00$77.50Aug 21$0.43$0.43$2.070.21$79.57

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 10.25% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$5.65$3.50$9.15$78.35$96.6510.25%
$92.50Aug 21$3.15$6.10$9.25$83.25$101.7510.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.50$0.80$1.30$76.20$106.30
$105.00$80.00Aug 21$0.50$1.23$1.73$78.27$106.73
$100.00$77.50Aug 21$1.05$0.80$1.85$75.65$101.85
$100.00$80.00Aug 21$1.05$1.23$2.28$77.72$102.28
$105.00$82.50Aug 21$0.50$1.83$2.33$80.17$107.33
$97.50$77.50Aug 21$1.55$0.80$2.35$75.15$99.85
$97.50$80.00Aug 21$1.55$1.23$2.78$77.22$100.28
$100.00$82.50Aug 21$1.05$1.83$2.88$79.62$102.88
$105.00$85.00Aug 21$0.50$2.53$3.03$81.97$108.03
$95.00$77.50Aug 21$2.28$0.80$3.08$74.42$98.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 7.93, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.22$0.287.93$85.28$92.22
82/8588/90Aug 21$1.95$0.553.55$83.05$89.45
82/8590/92Aug 21$1.95$0.553.55$83.05$91.95
80/8288/90Aug 21$1.85$0.652.85$80.65$89.35
80/8290/92Aug 21$1.85$0.652.85$80.65$91.85
85/8892/95Aug 21$1.84$0.662.79$85.66$94.34
85/8895/98Aug 21$1.70$0.802.12$85.80$96.70
78/8088/90Aug 21$1.68$0.822.05$78.32$89.18
78/8090/92Aug 21$1.68$0.822.05$78.32$91.68
88/9295/98Aug 21$3.33$1.671.99$89.17$98.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.14$2.3616.86
$95.00$97.50$100.00Aug 21$0.23$2.279.87
$90.00$92.50$95.00Aug 21$0.38$2.125.58
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.17$2.3313.71
$82.50$85.00$87.50Aug 21$0.27$2.238.26
$75.00$77.50$80.00Aug 21$0.38$2.125.58

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 $-0.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Aug 21-$0.55$1.95
$95.00$97.501:2Aug 21-$0.82$1.68
$92.50$95.001:2Aug 21-$1.41$1.09
$90.00$92.501:2Aug 21-$1.90$0.60
$105.00$115.001:2Aug 21$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$87.501:2Aug 21-$0.90$4.10
$75.00$72.501:2Aug 21-$0.21$2.29
$80.00$77.501:2Aug 21-$0.37$2.13
$82.50$80.001:2Aug 21-$0.63$1.87
$77.50$75.001:2Aug 21-$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.59%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$4.100.510.8%4.59%5.43%11.1K
$92.50Aug 21$2.800.423.6%3.14%6.78%14141
$95.00Aug 21$2.000.336.4%2.24%8.68%17364
$97.50Aug 21$1.350.269.2%1.51%10.76%29--
$100.00Aug 21$0.900.1912.0%1.01%13.05%9325
$105.00Aug 21$0.350.1017.6%0.39%18.04%4121

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. 185 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 01-15 call last traded $8.90 on 07/13 (now $10.40/$11.20) — try a limit near $10.40. Also watch the $85.00 01-15 call last traded $11.40 on 07/14 (now $11.70/$12.70) — try a limit near $11.70; the $85.00 10-16 call last traded $8.00 on 07/13 (now $8.80/$9.70) — try a limit near $8.80. Most tradeable put: the $92.50 08-21 put last traded $8.25 on 07/10 (now $5.80/$6.40) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$4.10$4.70$4.40$4.75 07/17$3.50–$8.65$4.401.1K
$90.00Sep 18$4.70$5.90$5.30$5.87 07/17$4.75–$6.30$5.30--
$90.00Oct 16$5.80$7.10$6.45$7.00 07/17$5.25–$10.25$6.45--
$90.00Jan 15$8.50$10.30$9.40$10.57 07/17$7.90–$13.35$9.40--
$90.00Jan 21$15.00$18.20$16.60$15.00 07/13$14.85–$19.45$15.00--
$87.50Aug 21$5.30$6.00$5.65$6.14 07/17$4.45–$10.15$5.65--
$87.50Sep 18$6.00$7.20$6.60$7.10 07/16$5.85–$7.90$6.60--
$87.50Oct 16$7.10$8.30$7.70$9.18 07/17$6.35–$11.60$7.70--
$87.50Jan 15$10.40$11.20$10.80$8.90 07/13$9.00–$14.65$10.40197
$87.50Jan 21$16.00$18.80$17.40$18.20 07/17$15.50–$20.65$17.40--
$92.50Aug 21$2.80$3.50$3.15$3.42 07/17$2.53–$7.15$3.15141
$92.50Sep 18$3.60$4.80$4.20$5.50 07/17$3.75–$5.10$4.20--
$92.50Oct 16$5.00$5.80$5.40$5.90 07/17$4.55–$8.90$5.40200
$92.50Jan 15$7.60$9.80$8.70$8.63 07/16$7.05–$11.60$8.63--
$92.50Jan 21$14.00$16.80$15.40$15.23 07/14$14.00–$19.15$15.23--
$85.00Aug 21$6.90$7.50$7.20$7.54 07/17$5.75–$11.50$7.20--
$85.00Oct 16$8.80$9.70$9.25$8.00 07/13$7.70–$13.40$8.80188
$85.00Jan 15$11.70$12.70$12.20$11.40 07/14$10.05–$16.10$11.70738
$85.00Jan 21$17.50$20.20$18.85$16.86 07/13$17.15–$22.40$17.50--
$95.00Aug 21$2.00$2.55$2.28$2.40 07/17$1.80–$5.80$2.28364
$95.00Sep 18$2.80$3.80$3.30$4.17 07/17$2.95–$4.20$3.30--
$95.00Oct 16$3.70$5.00$4.35$5.00 07/17$3.70–$7.75$4.35--
$95.00Jan 15$6.90$7.90$7.40$7.47 07/17$5.95–$10.70$7.40346
$95.00Jan 21$13.00$15.80$14.40$15.15 07/07$13.15–$18.10$14.40--
$82.50Aug 21$8.60$9.20$8.90$9.60 07/17$7.35–$13.75$8.90--
$82.50Oct 16$10.00$11.20$10.60$10.03 07/15$8.95–$14.75$10.03--
$82.50Jan 15$12.60$14.10$13.35$15.90 06/25$11.85–$17.25$13.35--
$82.50Jan 21$18.50$21.00$19.75$23.00 06/25$18.00–$23.30$19.75--
$97.50Aug 21$1.35$1.75$1.55$1.88 07/17$1.33–$3.45$1.55--
$97.50Oct 16$2.90$4.20$3.55$4.00 07/17$2.80–$6.60$3.55--
$97.50Jan 15$5.40$7.30$6.35$6.84 07/17$5.45–$9.55$6.35--
$97.50Jan 21$12.00$15.40$13.70$13.45 07/14$12.10–$16.30$13.45--
$80.00Aug 21$10.40$11.60$11.00$11.91 07/16$9.00–$15.80$11.00--
$80.00Sep 18$11.10$12.00$11.55$12.38 07/16$10.45–$12.85$11.55--
$80.00Oct 16$12.00$12.90$12.45$12.10 07/10$10.65–$16.60$12.10--
$80.00Jan 15$13.80$16.30$15.05$15.53 07/17$13.10–$19.30$15.05--
$80.00Jan 21$19.50$22.20$20.85$23.50 06/25$19.00–$24.50$20.85--
$100.00Aug 21$0.90$1.20$1.05$1.37 07/17$0.83–$3.80$1.05325
$100.00Sep 18$1.75$2.10$1.93$2.30 07/17$1.73–$2.55$1.93--
$100.00Oct 16$2.60$3.40$3.00$3.20 07/17$2.28–$5.65$3.00--
$100.00Jan 15$5.30$6.40$5.85$5.90 07/17$4.55–$8.50$5.85766
$100.00Jan 21$11.00$14.00$12.50$12.40 07/14$11.40–$15.40$12.40--
$77.50Aug 21$11.80$14.20$13.00$14.00 07/17$10.85–$17.85$13.00--
$77.50Oct 16$13.10$15.50$14.30$11.52 07/08$12.60–$18.65$13.10--
$77.50Jan 15$15.90$17.20$16.55$16.40 07/10$14.65–$21.25$16.40--
$75.00Aug 21$14.60$16.40$15.50$17.27 07/17$12.50–$20.25$15.50--
$75.00Oct 16$14.20$16.80$15.50$17.43 07/07$14.20–$20.80$15.50--
$75.00Jan 15$17.30$19.70$18.50$17.20 07/14$15.95–$22.95$17.30--
$75.00Jan 21$22.50$24.80$23.65$26.80 06/25$21.75–$28.05$23.65--
$105.00Aug 21$0.35$0.65$0.50$0.60 07/17$0.38–$2.33$0.50121
$105.00Oct 16$1.55$2.25$1.90$2.10 07/17$1.42–$3.90$1.90--
$105.00Jan 15$3.80$5.00$4.40$4.44 07/16$3.53–$6.70$4.402.2K
$105.00Jan 21$10.50$12.10$11.30$11.20 07/13$10.00–$14.25$11.20--
$72.50Aug 21$16.80$18.80$17.80$18.41 07/17$14.85–$22.50$17.80--
$72.50Oct 16$17.30$19.60$18.45$10.30 06/04$16.00–$23.05$17.30--
$72.50Jan 15$19.00$21.40$20.20$18.99 07/14$17.70–$24.45$19.00--
$72.50Jan 21$24.00$26.70$25.35$24.00 06/17$22.75–$29.45$24.00--
$70.00Aug 21$18.70$21.20$19.95$18.40 07/15$16.70–$24.85$18.70--
$70.00Oct 16$19.30$21.70$20.50$11.78 05/26$17.85–$25.30$19.30--
$70.00Jan 15$20.90$23.50$22.20$22.70 07/16$19.40–$26.40$22.20--
$70.00Jan 21$25.50$28.50$27.00$28.40 07/02$24.25–$31.15$27.00--
$110.00Aug 21$0.10$0.40$0.25$0.45 07/17$0.20–$1.23$0.25--
$110.00Oct 16$0.70$1.45$1.08$1.15 07/17$0.95–$2.58$1.08--
$110.00Jan 15$2.30$3.90$3.10$3.30 07/17$2.65–$5.25$3.10142
$110.00Jan 21$9.00$11.10$10.05$10.90 06/29$8.75–$12.60$10.05--
$67.50Oct 16$21.60$24.20$22.90$13.60 05/26$19.85–$27.65$21.60--
$67.50Jan 15$22.70$25.40$24.05$22.38 07/15$21.35–$28.45$22.70--
$67.50Jan 21$27.00$30.10$28.55$31.00 06/25$25.85–$32.65$28.55--
$65.00Jan 15$25.00$27.50$26.25$17.96 06/08$23.40–$31.15$25.00--
$65.00Jan 21$28.60$31.00$29.80$30.52 07/17$27.50–$34.00$29.80--
$115.00Aug 21$0.05$0.20$0.13$0.10 07/17$0.08–$0.65$0.10--
$115.00Oct 16$0.35$0.95$0.65$0.85 07/10$0.60–$1.73$0.65--
$115.00Jan 15$2.00$2.95$2.48$3.30 07/07$1.92–$4.10$2.48--
$115.00Jan 21$6.80$9.80$8.30$7.15 07/13$7.35–$10.20$7.15--
$62.50Jan 15$27.10$29.40$28.25$26.75 06/22$25.35–$32.80$27.10--
$62.50Jan 21$30.00$33.50$31.75$32.00 06/24$29.00–$36.30$31.75--
$60.00Aug 21$28.10$31.50$29.80$30.41 07/17$26.35–$35.05$29.80--
$60.00Jan 15$29.30$31.90$30.60$35.90 07/01$27.30–$35.20$30.60--
$60.00Jan 21$32.00$34.90$33.45$34.40 07/07$30.75–$38.00$33.45--
$120.00Aug 21$0.00$0.55$0.28$0.11 07/07$0.10–$0.55$0.11--
$120.00Oct 16$0.05$0.70$0.38$0.43 07/09$0.38–$1.20$0.38--
$120.00Jan 15$1.25$2.25$1.75$1.80 07/16$1.38–$3.68$1.75--
$120.00Jan 21$5.80$8.70$7.25$6.25 07/08$5.95–$9.50$6.25251
$57.50Jan 15$31.90$34.20$33.05$24.25 06/10$29.60–$37.55$31.90--
$57.50Jan 21$33.60$36.80$35.20$39.79 07/01$32.25–$39.70$35.20--
$55.00Jan 15$33.90$36.40$35.15$40.70 07/01$31.75–$39.95$35.15--
$55.00Jan 21$35.50$39.30$37.40$34.19 06/15$33.90–$41.75$35.50--
$125.00Oct 16$0.00$0.55$0.28$0.45 06/18$0.20–$1.20$0.28--
$125.00Jan 15$0.85$1.55$1.20$1.40 07/17$1.08–$2.45$1.20--
$50.00Jan 15$37.60$41.60$39.60$44.21 06/30$36.40–$44.90$39.60--
$50.00Jan 21$39.50$42.60$41.05$41.90 07/16$37.75–$45.90$41.05--
$130.00Oct 16$0.00$0.50$0.25$0.40 06/26$0.15–$1.23$0.25--
$130.00Jan 15$0.50$1.15$0.83$1.00 07/17$0.83–$1.68$0.83--
$130.00Jan 21$4.20$6.70$5.45$5.37 07/14$4.55–$7.00$5.37--
$47.50Jan 15$40.10$44.20$42.15$31.10 06/05$39.15–$47.25$40.10--
$45.00Jan 15$42.50$46.60$44.55$46.50 06/25$41.55–$49.65$44.55--
$45.00Jan 21$43.50$46.70$45.10$41.69 07/08$41.75–$49.75$43.50--
$135.00Jan 15$0.45$0.90$0.68$1.01 06/29$0.55–$1.20$0.68--
$135.00Jan 21$3.50$6.00$4.75$5.20 07/07$4.25–$6.25$4.75--
$42.50Jan 15$45.00$49.00$47.00$35.98 06/05$44.00–$52.25$45.00--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$4.40$5.10$4.75$5.10 07/17$3.75–$7.25$4.75--
$90.00Oct 16$6.50$7.70$7.10$7.10 07/17$5.80–$9.40$7.10--
$90.00Jan 15$9.60$10.60$10.10$10.35 07/14$8.55–$11.85$10.10--
$90.00Jan 21$14.90$17.20$16.05$15.70 07/16$14.80–$17.70$15.70--
$87.50Aug 21$3.10$3.90$3.50$3.80 07/17$2.90–$5.80$3.50--
$87.50Oct 16$5.30$6.50$5.90$6.00 07/17$4.80–$8.05$5.90--
$87.50Jan 15$8.00$9.50$8.75$9.60 07/09$7.50–$10.40$8.75--
$87.50Jan 21$14.00$16.70$15.35$16.50 06/17$13.60–$16.60$15.35--
$92.50Aug 21$5.80$6.40$6.10$8.25 07/10$4.75–$8.70$6.1037
$92.50Oct 16$8.00$9.10$8.55$8.40 07/17$6.90–$11.05$8.40--
$92.50Jan 21$16.00$19.50$17.75$19.57 06/15$16.20–$19.15$17.75--
$85.00Aug 21$2.15$2.90$2.53$2.60 07/17$2.10–$4.50$2.53--
$85.00Oct 16$4.20$5.40$4.80$5.84 07/14$4.00–$6.80$4.80--
$85.00Jan 15$6.80$8.30$7.55$7.00 07/16$6.40–$9.10$7.00--
$85.00Jan 21$12.00$14.90$13.45$14.80 07/08$12.75–$15.45$13.45--
$95.00Aug 21$7.30$8.00$7.65$7.00 07/17$5.85–$10.60$7.30--
$95.00Sep 18$8.70$9.60$9.15$10.50 07/16$8.75–$10.35$9.15--
$95.00Oct 16$9.50$10.60$10.05$9.35 07/02$8.10–$12.50$9.50--
$95.00Jan 15$12.40$13.50$12.95$12.00 07/02$10.80–$14.95$12.40--
$82.50Aug 21$1.50$2.15$1.83$1.90 07/17$1.67–$3.45$1.8386
$82.50Oct 16$3.30$4.40$3.85$4.00 07/17$3.20–$5.65$3.85--
$82.50Jan 15$6.10$7.20$6.65$7.80 07/08$5.60–$7.85$6.65--
$80.00Aug 21$0.90$1.55$1.23$1.21 07/17$1.17–$2.63$1.21--
$80.00Oct 16$2.85$3.70$3.28$3.70 07/10$2.60–$4.55$3.28--
$80.00Jan 15$4.70$6.10$5.40$5.47 07/17$4.85–$6.80$5.40--
$80.00Jan 21$9.80$14.00$11.90$11.20 07/07$10.45–$12.40$11.20--
$80.00Sep 18$1.85$2.65$2.25--$2.25–$2.80$1.8554
$100.00Aug 21$10.40$13.60$12.00$9.30 07/01$8.70–$14.95$10.40--
$100.00Oct 16$13.10$14.00$13.55$15.70 06/17$11.20–$16.40$13.55--
$100.00Jan 15$15.20$16.80$16.00$15.20 06/26$13.65–$18.10$15.20--
$77.50Aug 21$0.70$0.90$0.80$0.86 07/16$0.80–$1.85$0.8048
$77.50Oct 16$2.20$2.85$2.53$2.98 07/15$1.98–$3.75$2.53--
$77.50Jan 15$4.20$5.70$4.95$5.70 07/13$4.00–$5.65$4.95--
$77.50Jan 21$8.50$11.50$10.00$10.09 07/17$9.40–$11.75$10.00--
$75.00Aug 21$0.45$1.05$0.75$1.18 07/13$0.63–$1.33$0.75145
$75.00Sep 18$0.95$1.50$1.23$1.26 07/17$1.23–$1.65$1.23--
$75.00Oct 16$1.75$2.25$2.00$3.05 07/08$1.48–$2.83$2.00--
$75.00Jan 15$2.75$4.50$3.63$4.60 07/14$3.38–$4.95$3.63--
$75.00Jan 21$7.50$11.30$9.40$10.00 07/14$8.60–$10.25$9.40--
$72.50Aug 21$0.20$0.75$0.48$0.37 07/17$0.43–$0.93$0.37--
$72.50Oct 16$1.00$1.80$1.40$1.75 07/15$1.10–$2.20$1.40--
$72.50Jan 15$2.80$4.00$3.40$3.30 06/29$2.80–$4.10$3.30--
$72.50Jan 21$7.00$10.90$8.95$9.40 06/22$7.20–$9.65$8.95--
$70.00Aug 21$0.05$0.40$0.23$0.38 07/17$0.20–$0.65$0.23--
$70.00Oct 16$0.70$1.50$1.10$1.00 07/14$0.83–$1.75$1.00--
$70.00Jan 15$2.10$3.20$2.65$2.59 07/17$2.38–$3.35$2.59--
$70.00Jan 21$5.50$8.50$7.00$7.80 06/25$7.00–$8.55$7.00--
$110.00Jan 15$22.80$24.10$23.45$22.90 07/17$20.30–$26.30$22.90--
$67.50Oct 16$0.60$1.20$0.90$1.05 07/13$0.73–$1.30$0.90--
$67.50Jan 15$1.05$3.20$2.13$2.15 07/17$1.88–$2.80$2.13--
$67.50Jan 21$5.40$8.60$7.00$9.70 06/04$5.75–$8.00$7.00--
$65.00Aug 21$0.05$0.35$0.20$0.09 07/17$0.15–$0.80$0.09--
$65.00Oct 16$0.35$0.95$0.65$0.80 07/15$0.30–$1.35$0.65--
$65.00Jan 15$1.25$2.80$2.03$1.75 07/16$1.53–$2.28$1.75--
$65.00Jan 21$4.70$8.00$6.35$5.90 07/17$5.50–$7.10$5.90--
$62.50Oct 16$0.15$0.80$0.48$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.15$1.90$1.53$1.69 07/13$1.25–$2.20$1.53--
$62.50Jan 21$3.20$6.00$4.60$5.88 07/14$4.60–$6.40$4.60--
$60.00Aug 21$0.00$0.35$0.18$0.14 06/24$0.18–$1.08$0.14--
$60.00Oct 16$0.15$0.40$0.28$0.35 07/10$0.18–$0.90$0.28--
$60.00Jan 15$0.80$1.55$1.18$0.90 07/13$0.88–$2.05$0.90--
$60.00Jan 21$3.30$5.40$4.35$4.50 07/17$4.15–$5.60$4.35--
$120.00Jan 21$34.40$37.20$35.80$35.50 07/16$32.95–$38.50$35.50--
$57.50Jan 15$0.05$1.35$0.70$1.04 06/24$0.70–$1.70$0.70--
$57.50Jan 21$2.55$5.00$3.78$3.84 07/17$3.60–$4.75$3.78--
$55.00Aug 21$0.00$0.15$0.08$0.05 07/14$0.03–$1.08$0.0510
$55.00Oct 16$0.00$0.55$0.28$0.80 06/10$0.13–$0.88$0.28--
$55.00Jan 15$0.45$1.00$0.73$0.74 07/13$0.57–$1.58$0.73--
$55.00Jan 21$2.55$5.30$3.93$4.00 06/24$2.95–$4.13$3.93--
$52.50Jan 15$0.35$0.85$0.60$0.85 06/16$0.50–$0.80$0.60--
$50.00Oct 16$0.00$0.40$0.20$0.26 06/23$0.20–$1.10$0.20--
$50.00Jan 15$0.10$0.75$0.43$0.44 07/10$0.25–$0.85$0.43--
$50.00Jan 21$2.30$4.20$3.25$2.50 07/17$2.63–$3.40$2.50--
$47.50Aug 21$0.00$1.55$0.78$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$0.40$0.20$0.34 06/15$0.20–$0.88$0.20--
$47.50Jan 15$0.05$0.75$0.40$0.55 06/15$0.18–$0.60$0.40--
$47.50Jan 21$1.60$3.90$2.75$2.57 06/30$1.95–$2.95$2.57--
$45.00Oct 16$0.00$0.35$0.18$0.42 05/21$0.18–$1.08$0.18--
$45.00Jan 15$0.10$0.75$0.43$0.35 06/18$0.28–$0.77$0.35--
$45.00Jan 21$1.35$3.50$2.42$2.09 07/08$1.73–$3.18$2.09--
$42.50Jan 15$0.00$0.75$0.38$0.30 06/18$0.28–$0.57$0.30--
$40.00Jan 15$0.00$0.55$0.28$0.20 07/02$0.23–$0.30$0.20--
$40.00Jan 21$0.00$3.30$1.65$1.55 06/18$0.73–$1.65$1.55--
$37.50Jan 15$0.00$0.75$0.38$0.20 05/26$0.30–$0.70$0.20--
$37.50Jan 21$0.05$3.10$1.58$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 1,118
Total Puts 31
Put/Call Ratio 0.03
Net Difference 1,087

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,149
Total Puts 1,500
Average Put/Call Ratio 0.77
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