Tour v394
SWK
STANLEY BLACK & DECK
$87.41 -2.06%
$87.25 (-0.18%)🌙
as of 07/23 07:10 PM
(7/22 21:00) ◀
|
Thursday, July 23, 2026 (7:10pm)
January 2026
|
▶ (7/24 03:54)
◀ 7/23 19:10 ▶

Option Volume

Detail
ℹ
Current (07/23) 774
Calls: 124 (16%)
Puts: 650 (84%)
Prior (07/22) 1,149
Calls: 1,118 (97%)
Puts: 31 (3%)
Current vs Prior -32.64%
Calls: -88.91% (Calls)
Puts: +1996.77% (Puts)
Prior 7-Day Total 6,032
Calls: 4,747 (79%)
Puts: 1,285 (21%)
Prior 7-Day Average 861
Calls: 678 (79%)
Puts: 183 (21%)
Current vs Prior 7-Day Avg -10.18%
Calls: -81.71%
Puts: +254.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $254.2K
Calls: $49.0K (19%)
Puts: $205.2K (81%)
Prior (07/22) $172.9K
Calls: $167.6K (97%)
Puts: $5.3K (3%)
Current vs Prior +46.98%
Calls: -70.76%
Puts: +3745.24%
Prior 7-Day Total $2.16M
Calls: $1.63M (76%)
Puts: $524.3K (24%)
Prior 7-Day Average $307.9K
Calls: $233.0K (76%)
Puts: $74.9K (24%)
Current vs Prior 7-Day Avg -17.46%
Calls: -78.97%
Puts: +173.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 5.24
Prior (07/22) 0.03
Current vs Prior +18804.79%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +638.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 5,340
Calls: 3,496 (65%)
Puts: 1,844 (35%)
Prior (07/22) 7,471
Calls: 7,091 (95%)
Puts: 380 (5%)
Current vs Prior -28.52%
Prior 7-Day Total 89,979
Calls: 76,621 (85%)
Puts: 13,358 (15%)
Prior 7-Day Average 12,854
Calls: 10,945 (85%)
Puts: 1,908 (15%)
Current vs Prior 7-Day Avg -58.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.73% | 14.47%
Prior 11.65% | 14.34%
Current vs Prior +0.63% | +0.91%
Prior 7-Day Avg 8.80% | 13.53%
Current vs 7-Day Avg +33.20% | +6.93%
Prior 7-Day Eod 11.65% | 14.34%
Current vs 7-Day Eod +0.63% | +0.91%
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 81% of dollar volume in puts ($205.2K) vs calls ($49.0K). Extreme bearish P/C ratio of 5.24 - heavy put buying. P/C ratio rising 18805% - increased hedging/bearish positioning. Call-heavy open interest (3,496 calls vs 1,844 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.909.70$9.308.6%10.7728
PUTS (0)
No puts meet the criteria

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. 1 found (avg delta 0.77, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.909.70$9.308.6%10.7728
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 625, top 509)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.050.30$0.18138.9%190.04--
$100.00Aug 210.700.95$0.8330.1%150.15329
$105.00Aug 210.150.70$0.43127.9%90.09125
$90.00Aug 212.953.80$3.3825.1%80.441.1K
$97.50Aug 210.901.40$1.1543.5%40.2065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.703.40$3.0523.0%5090.38130
$87.50Aug 214.104.60$4.3511.5%410.48126
$77.50Aug 210.801.35$1.0850.9%110.17--
$70.00Aug 210.150.65$0.40125.0%40.06--
$72.50Aug 210.250.75$0.50100.0%30.0859

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. 9 found (best R:R 19.00, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.25$4.75$0.2519.00$105.25
$100.00$105.00Aug 21$0.40$4.60$0.4011.50$100.40
$97.50$100.00Aug 21$0.32$2.18$0.326.81$97.82
$90.00$97.50Aug 21$2.23$5.27$2.232.36$92.23
$80.00$90.00Aug 21$5.92$4.08$5.920.69$85.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$72.50Aug 21$0.58$4.42$0.587.62$76.92
$80.00$77.50Aug 21$0.50$2.00$0.504.00$79.50
$85.00$80.00Aug 21$1.47$3.53$1.472.40$83.53
$87.50$85.00Aug 21$1.30$1.20$1.300.92$86.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$5.92$5.92$4.081.45$85.92
$90.00$97.50Aug 21$2.23$2.23$5.270.42$92.23
$97.50$100.00Aug 21$0.32$0.32$2.180.15$97.82
$100.00$105.00Aug 21$0.40$0.40$4.600.09$100.40
$105.00$110.00Aug 21$0.25$0.25$4.750.05$105.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$1.30$1.30$1.201.08$86.20
$85.00$80.00Aug 21$1.47$1.47$3.530.42$83.53
$80.00$77.50Aug 21$0.50$0.50$2.000.25$79.50
$77.50$72.50Aug 21$0.58$0.58$4.420.13$76.92

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. 1 found (cheapest 12.45% of stock, avg 12.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$9.30$1.58$10.88$69.12$90.8812.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.06% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$72.50Aug 21$0.43$0.50$0.93$71.57$105.93
$100.00$72.50Aug 21$0.83$0.50$1.33$71.17$101.33
$105.00$77.50Aug 21$0.43$1.08$1.51$75.99$106.51
$97.50$72.50Aug 21$1.15$0.50$1.65$70.85$99.15
$100.00$77.50Aug 21$0.83$1.08$1.91$75.59$101.91
$105.00$80.00Aug 21$0.43$1.58$2.01$77.99$107.01
$97.50$77.50Aug 21$1.15$1.08$2.23$75.27$99.73
$100.00$80.00Aug 21$0.83$1.58$2.41$77.59$102.41
$97.50$80.00Aug 21$1.15$1.58$2.73$77.27$100.23
$105.00$85.00Aug 21$0.43$3.05$3.48$81.52$108.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.86, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7880/90Aug 21$6.50$3.501.86$71.00$86.50
85/8898/100Aug 21$1.62$0.881.84$85.88$99.12
80/8590/98Aug 21$3.70$3.800.97$81.30$93.70
85/8890/98Aug 21$3.53$3.970.89$83.97$93.53
72/7890/98Aug 21$2.81$4.690.60$74.69$92.81
80/85100/105Aug 21$1.87$3.130.60$83.13$101.87
78/8090/98Aug 21$2.73$4.770.57$77.27$92.73
80/8598/100Aug 21$1.79$3.210.56$83.21$99.29
80/85105/110Aug 21$1.72$3.280.52$83.28$106.72
85/88100/105Aug 21$1.70$3.300.52$85.80$101.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 32.33, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.15$4.8532.33
PUTS (0)
No puts found

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 $-0.03, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.03$4.97
$97.50$100.001:2Aug 21-$0.51$1.99
$80.00$90.001:2Aug 21$2.54$7.46
$90.00$97.501:2Aug 21$1.08$6.42
$105.00$110.001:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$72.50$70.001:2Aug 21-$0.30$2.20
$80.00$77.501:2Aug 21-$0.58$1.92
$87.50$85.001:2Aug 21-$1.75$0.75
$77.50$72.501:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.37%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.950.443.0%3.37%6.34%81.1K
$97.50Aug 21$0.900.2011.5%1.03%12.57%465
$100.00Aug 21$0.700.1514.4%0.80%15.20%15329
$105.00Aug 21$0.150.0920.1%0.17%20.30%9125

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, 183 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 $80.00 08-21 call last traded $11.91 on 07/16 (now $8.90/$9.70) — try a limit near $9.30. Also watch the $95.00 01-15 call last traded $7.47 on 07/17 (now $6.00/$7.30) — try a limit near $6.65; the $90.00 08-21 call last traded $4.75 on 07/17 (now $2.95/$3.80) — try a limit near $3.38. Most tradeable put: the $87.50 08-21 put last traded $3.80 on 07/17 (now $4.10/$4.60) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.10$5.00$4.55$6.14 07/17$4.45–$10.15$4.55--
$87.50Sep 18$5.00$6.00$5.50$7.10 07/16$5.50–$7.90$5.50--
$87.50Oct 16$6.00$7.20$6.60$9.18 07/17$6.35–$11.60$6.60--
$87.50Jan 15$8.80$10.40$9.60$8.90 07/13$9.00–$14.65$8.90--
$87.50Jan 21$14.50$19.00$16.75$18.20 07/17$15.50–$20.65$16.75--
$85.00Aug 21$5.50$6.30$5.90$7.54 07/17$5.75–$11.50$5.90--
$85.00Oct 16$7.30$8.50$7.90$8.00 07/13$7.70–$13.40$7.90--
$85.00Jan 15$9.90$11.60$10.75$11.40 07/14$10.05–$16.10$10.75--
$85.00Jan 21$15.50$20.30$17.90$16.86 07/13$17.15–$22.40$16.86--
$90.00Aug 21$2.95$3.80$3.38$4.75 07/17$3.38–$8.65$3.381.1K
$90.00Sep 18$3.80$4.90$4.35$5.87 07/17$4.35–$6.30$4.35--
$90.00Oct 16$5.00$6.00$5.50$7.00 07/17$5.25–$10.25$5.50--
$90.00Jan 15$7.60$9.50$8.55$10.57 07/17$7.90–$13.35$8.55--
$90.00Jan 21$13.50$18.00$15.75$15.00 07/13$14.85–$19.45$15.00--
$82.50Aug 21$7.20$7.90$7.55$9.60 07/17$7.35–$13.75$7.55--
$82.50Oct 16$8.80$9.90$9.35$10.03 07/15$8.95–$14.75$9.35--
$82.50Jan 15$11.20$13.30$12.25$15.90 06/25$11.85–$17.25$12.25--
$82.50Jan 21$18.00$21.00$19.50$23.00 06/25$18.00–$23.30$19.50--
$92.50Aug 21$1.95$2.85$2.40$3.42 07/17$2.40–$7.15$2.40--
$92.50Sep 18$2.90$3.80$3.35$5.50 07/17$3.35–$5.10$3.35--
$92.50Oct 16$3.80$5.00$4.40$5.90 07/17$4.40–$8.90$4.40200
$92.50Jan 15$6.70$8.20$7.45$8.63 07/16$7.05–$11.60$7.45--
$92.50Jan 21$13.60$15.40$14.50$15.23 07/14$14.00–$19.15$14.50--
$80.00Aug 21$8.90$9.70$9.30$11.91 07/16$9.00–$15.80$9.3028
$80.00Sep 18$9.70$10.50$10.10$12.38 07/16$10.10–$12.85$10.10--
$80.00Oct 16$10.30$11.50$10.90$12.10 07/10$10.65–$16.60$10.90--
$80.00Jan 15$12.50$14.30$13.40$15.53 07/17$13.10–$19.30$13.40--
$80.00Jan 21$18.00$20.90$19.45$23.50 06/25$19.00–$24.50$19.45--
$95.00Aug 21$1.50$2.00$1.75$2.40 07/17$1.75–$5.80$1.75--
$95.00Sep 18$2.50$2.90$2.70$4.17 07/17$2.70–$4.20$2.70--
$95.00Oct 16$3.30$4.20$3.75$5.00 07/17$3.70–$7.75$3.75--
$95.00Jan 15$6.00$7.30$6.65$7.47 07/17$5.95–$10.70$6.65345
$95.00Jan 21$11.50$16.00$13.75$15.15 07/07$13.15–$18.10$13.75--
$77.50Aug 21$10.20$12.30$11.25$14.00 07/17$10.85–$17.85$11.25--
$77.50Oct 16$11.60$14.10$12.85$11.52 07/08$12.60–$18.65$11.60--
$77.50Jan 15$14.30$15.80$15.05$16.40 07/10$14.65–$21.25$15.05--
$97.50Aug 21$0.90$1.40$1.15$1.88 07/17$1.15–$3.45$1.1565
$97.50Oct 16$2.25$3.50$2.88$4.00 07/17$2.80–$6.60$2.88--
$97.50Jan 15$4.70$6.90$5.80$6.84 07/17$5.45–$9.55$5.80--
$97.50Jan 21$10.50$15.00$12.75$13.45 07/14$12.10–$16.30$12.75--
$75.00Aug 21$12.30$14.30$13.30$17.27 07/17$12.50–$20.25$13.30--
$75.00Oct 16$13.30$15.50$14.40$17.43 07/07$14.20–$20.80$14.40--
$75.00Jan 15$15.40$18.20$16.80$17.20 07/14$15.95–$22.95$16.80--
$75.00Jan 21$20.50$24.50$22.50$26.80 06/25$21.75–$28.05$22.50--
$100.00Aug 21$0.70$0.95$0.83$1.37 07/17$0.83–$3.80$0.83329
$100.00Sep 18$1.30$1.80$1.55$2.30 07/17$1.55–$2.55$1.55--
$100.00Oct 16$2.00$3.00$2.50$3.20 07/17$2.28–$5.65$2.50--
$100.00Jan 15$3.80$5.50$4.65$5.90 07/17$4.55–$8.50$4.65--
$100.00Jan 21$10.90$12.80$11.85$12.40 07/14$11.40–$15.40$11.85--
$72.50Aug 21$14.50$16.50$15.50$18.41 07/17$14.85–$22.50$15.50--
$72.50Oct 16$15.40$17.90$16.65$10.30 06/04$16.00–$23.05$15.40--
$72.50Jan 15$17.20$19.90$18.55$18.99 07/14$17.70–$24.45$18.55--
$72.50Jan 21$22.10$26.50$24.30$24.00 06/17$22.75–$29.45$24.00--
$70.00Aug 21$16.70$19.10$17.90$18.40 07/15$16.70–$24.85$17.90--
$70.00Oct 16$17.40$20.00$18.70$11.78 05/26$17.85–$25.30$17.40--
$70.00Jan 15$19.20$21.70$20.45$22.70 07/16$19.40–$26.40$20.45--
$70.00Jan 21$23.00$27.50$25.25$28.40 07/02$24.25–$31.15$25.25--
$105.00Aug 21$0.15$0.70$0.43$0.60 07/17$0.38–$2.33$0.43125
$105.00Oct 16$1.35$1.85$1.60$2.10 07/17$1.42–$3.90$1.60332
$105.00Jan 15$3.00$4.40$3.70$4.44 07/16$3.53–$6.70$3.70--
$105.00Jan 21$9.30$11.90$10.60$11.20 07/13$10.00–$14.25$10.60--
$105.00Sep 18$0.45$1.05$0.75--$0.75–$0.75—$0.45959
$67.50Oct 16$19.70$22.10$20.90$13.60 05/26$19.85–$27.65$19.70--
$67.50Jan 15$20.70$23.50$22.10$22.38 07/15$21.35–$28.45$22.10--
$67.50Jan 21$24.60$29.00$26.80$31.00 06/25$25.85–$32.65$26.80--
$65.00Jan 15$22.90$25.80$24.35$17.96 06/08$23.40–$31.15$22.90--
$65.00Jan 21$26.70$30.50$28.60$30.52 07/17$27.50–$34.00$28.60--
$110.00Aug 21$0.05$0.30$0.18$0.45 07/17$0.18–$1.23$0.18--
$110.00Oct 16$0.70$1.30$1.00$1.15 07/17$0.95–$2.58$1.00--
$110.00Jan 15$2.00$3.30$2.65$3.30 07/17$2.65–$5.25$2.65--
$110.00Jan 21$8.10$10.10$9.10$10.90 06/29$8.75–$12.60$9.10--
$62.50Jan 15$25.10$27.60$26.35$26.75 06/22$25.35–$32.80$26.35--
$62.50Jan 21$28.00$31.90$29.95$32.00 06/24$29.00–$36.30$29.95--
$60.00Aug 21$26.10$29.60$27.85$30.41 07/17$26.35–$35.05$27.85--
$60.00Jan 15$26.70$29.80$28.25$35.90 07/01$27.30–$35.20$28.25--
$60.00Jan 21$30.40$33.50$31.95$34.40 07/07$30.75–$38.00$31.95--
$115.00Aug 21$0.05$0.30$0.18$0.10 07/17$0.08–$0.65$0.10--
$115.00Oct 16$0.40$1.95$1.18$0.85 07/10$0.60–$1.73$0.85--
$115.00Jan 15$1.35$2.55$1.95$3.30 07/07$1.92–$4.10$1.95--
$115.00Jan 21$5.60$9.00$7.30$7.15 07/13$7.30–$10.20$7.15--
$57.50Jan 15$29.40$32.00$30.70$24.25 06/10$29.60–$37.55$29.40--
$57.50Jan 21$31.00$35.50$33.25$39.79 07/01$32.25–$39.70$33.25--
$55.00Jan 15$31.80$34.50$33.15$40.70 07/01$31.75–$39.95$33.15--
$55.00Jan 21$33.00$37.10$35.05$34.19 06/15$33.90–$41.75$34.19--
$120.00Aug 21$0.00$0.35$0.18$0.11 07/07$0.10–$0.55$0.11--
$120.00Oct 16$0.30$0.75$0.53$0.43 07/09$0.38–$1.20$0.43--
$120.00Jan 15$0.85$1.95$1.40$1.80 07/16$1.38–$3.68$1.40--
$120.00Jan 21$5.30$8.40$6.85$6.25 07/08$5.95–$9.50$6.25--
$50.00Jan 15$36.40$39.10$37.75$44.21 06/30$36.40–$44.90$37.75--
$50.00Jan 21$37.00$41.50$39.25$41.90 07/16$37.75–$45.90$39.25--
$125.00Oct 16$0.00$1.00$0.50$0.45 06/18$0.20–$1.20$0.45--
$125.00Jan 15$0.50$1.65$1.08$1.40 07/17$1.08–$2.45$1.08--
$47.50Jan 15$38.70$41.80$40.25$31.10 06/05$39.15–$47.25$38.70--
$45.00Jan 15$40.70$44.60$42.65$46.50 06/25$41.55–$49.65$42.65--
$45.00Jan 21$41.00$45.20$43.10$41.69 07/08$41.75–$49.75$41.69--
$130.00Oct 16$0.00$2.25$1.13$0.40 06/26$0.15–$1.23$0.40--
$130.00Jan 15$0.20$1.40$0.80$1.00 07/17$0.80–$1.68$0.80--
$130.00Jan 21$3.60$7.20$5.40$5.37 07/14$4.55–$7.00$5.37--
$42.50Jan 15$43.00$47.10$45.05$35.98 06/05$44.00–$52.25$43.00--
$135.00Jan 15$0.10$1.60$0.85$1.01 06/29$0.55–$1.20$0.85--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.10$4.60$4.35$3.80 07/17$2.90–$5.80$4.10126
$87.50Oct 16$6.10$7.20$6.65$6.00 07/17$4.80–$8.05$6.10205
$87.50Jan 15$8.50$10.60$9.55$9.60 07/09$7.50–$10.40$9.55--
$87.50Jan 21$13.50$18.50$16.00$16.50 06/17$13.60–$16.60$16.00--
$85.00Aug 21$2.70$3.40$3.05$2.60 07/17$2.10–$4.50$2.70130
$85.00Oct 16$4.90$6.00$5.45$5.84 07/14$4.00–$6.80$5.45--
$85.00Jan 15$7.50$9.00$8.25$7.00 07/16$6.40–$9.10$7.50--
$85.00Jan 21$12.60$17.20$14.90$14.80 07/08$12.75–$15.45$14.80--
$85.00Sep 18$4.10$5.00$4.55--$4.55–$4.55—$4.101
$90.00Aug 21$5.40$6.00$5.70$5.10 07/17$3.75–$7.25$5.40--
$90.00Oct 16$7.50$8.70$8.10$7.10 07/17$5.80–$9.40$7.50--
$90.00Jan 15$10.20$11.60$10.90$10.35 07/14$8.55–$11.85$10.35--
$90.00Jan 21$15.00$19.50$17.25$15.70 07/16$14.80–$17.70$15.70--
$82.50Aug 21$2.00$2.65$2.33$1.90 07/17$1.67–$3.45$2.00--
$82.50Oct 16$3.70$5.10$4.40$4.00 07/17$3.20–$5.65$4.00--
$82.50Jan 15$6.20$7.90$7.05$7.80 07/08$5.60–$7.85$7.05--
$92.50Aug 21$7.00$7.60$7.30$8.25 07/10$4.75–$8.70$7.30--
$92.50Oct 16$9.00$10.10$9.55$8.40 07/17$6.90–$11.05$9.00--
$92.50Jan 21$16.50$21.00$18.75$19.57 06/15$16.20–$19.15$18.75--
$80.00Aug 21$1.25$1.90$1.58$1.21 07/17$1.17–$2.63$1.25162
$80.00Oct 16$3.00$4.10$3.55$3.70 07/10$2.60–$4.55$3.55--
$80.00Jan 15$5.20$7.00$6.10$5.47 07/17$4.85–$6.80$5.47--
$80.00Jan 21$10.10$14.30$12.20$11.20 07/07$10.45–$12.40$11.20--
$95.00Aug 21$8.60$9.40$9.00$7.00 07/17$5.85–$10.60$8.60--
$95.00Sep 18$10.10$10.90$10.50$10.50 07/16$8.75–$10.50$10.50--
$95.00Oct 16$10.70$11.80$11.25$9.35 07/02$8.10–$12.50$10.70--
$95.00Jan 15$12.90$14.80$13.85$12.00 07/02$10.80–$14.95$12.90--
$77.50Aug 21$0.80$1.35$1.08$0.86 07/16$0.80–$1.85$0.86--
$77.50Oct 16$2.25$3.30$2.78$2.98 07/15$1.98–$3.75$2.78--
$77.50Jan 15$4.20$5.80$5.00$5.70 07/13$4.00–$5.65$5.00--
$77.50Jan 21$9.20$12.80$11.00$10.09 07/17$9.40–$11.75$10.09--
$75.00Aug 21$0.50$0.90$0.70$1.18 07/13$0.63–$1.33$0.70--
$75.00Sep 18$1.15$1.80$1.48$1.26 07/17$1.23–$1.65$1.26--
$75.00Oct 16$1.75$2.95$2.35$3.05 07/08$1.48–$2.83$2.35--
$75.00Jan 15$3.50$5.10$4.30$4.60 07/14$3.38–$4.95$4.30--
$75.00Jan 21$8.10$10.80$9.45$10.00 07/14$8.60–$10.25$9.45--
$100.00Aug 21$12.00$14.40$13.20$9.30 07/01$8.70–$14.95$12.00--
$100.00Oct 16$13.90$15.70$14.80$15.70 06/17$11.20–$16.40$14.80--
$100.00Jan 15$16.40$17.80$17.10$15.20 06/26$13.65–$18.10$16.40--
$72.50Aug 21$0.25$0.75$0.50$0.37 07/17$0.43–$0.93$0.3759
$72.50Oct 16$0.90$2.05$1.48$1.75 07/15$1.10–$2.20$1.48--
$72.50Jan 15$2.90$4.20$3.55$3.30 06/29$2.80–$4.10$3.30--
$72.50Jan 21$7.20$10.80$9.00$9.40 06/22$7.20–$9.55$9.00--
$70.00Aug 21$0.15$0.65$0.40$0.38 07/17$0.20–$0.65$0.38--
$70.00Oct 16$0.85$1.85$1.35$1.00 07/14$0.83–$1.75$1.00--
$70.00Jan 15$2.25$3.70$2.98$2.59 07/17$2.38–$3.35$2.59--
$70.00Jan 21$6.30$9.90$8.10$7.80 06/25$7.00–$8.50$7.80--
$67.50Oct 16$0.60$1.25$0.93$1.05 07/13$0.73–$1.27$0.93--
$67.50Jan 15$2.20$2.70$2.45$2.15 07/17$1.88–$2.78$2.20551
$67.50Jan 21$5.50$8.10$6.80$9.70 06/04$5.75–$7.60$6.80--
$65.00Aug 21$0.05$0.50$0.28$0.09 07/17$0.15–$0.80$0.09--
$65.00Oct 16$0.50$0.95$0.73$0.80 07/15$0.30–$1.35$0.73--
$65.00Jan 15$1.55$2.30$1.92$1.75 07/16$1.53–$2.28$1.75--
$65.00Jan 21$4.70$8.10$6.40$5.90 07/17$5.50–$7.05$5.90--
$110.00Jan 15$23.90$26.40$25.15$22.90 07/17$20.30–$26.30$23.90--
$62.50Oct 16$0.20$0.90$0.55$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.10$2.05$1.58$1.69 07/13$1.25–$2.20$1.58--
$62.50Jan 21$4.20$7.40$5.80$5.88 07/14$4.60–$6.15$5.80--
$60.00Aug 21$0.00$1.55$0.78$0.14 06/24$0.18–$1.08$0.14--
$60.00Oct 16$0.00$1.85$0.93$0.35 07/10$0.18–$0.93$0.35--
$60.00Jan 15$1.00$1.35$1.18$0.90 07/13$0.88–$2.05$1.00--
$60.00Jan 21$3.30$5.50$4.40$4.50 07/17$4.15–$5.25$4.40--
$57.50Jan 15$0.45$1.30$0.88$1.04 06/24$0.70–$1.70$0.88--
$57.50Jan 21$2.65$6.00$4.33$3.84 07/17$3.60–$4.75$3.84--
$55.00Aug 21$0.00$0.75$0.38$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$0.25$1.10$0.68$0.74 07/13$0.57–$1.58$0.68--
$55.00Jan 21$2.15$5.30$3.72$4.00 06/24$2.95–$4.13$3.72--
$120.00Jan 21$35.00$40.00$37.50$35.50 07/16$32.95–$38.50$35.50--
$52.50Jan 15$0.40$1.10$0.75$0.85 06/16$0.50–$0.80$0.75523
$50.00Oct 16$0.00$2.20$1.10$0.26 06/23$0.20–$1.10$0.26--
$50.00Jan 15$0.00$0.80$0.40$0.44 07/10$0.25–$0.85$0.4087
$50.00Jan 21$2.45$4.10$3.28$2.50 07/17$2.63–$3.40$2.50--
$47.50Aug 21$0.00$0.75$0.38$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$0.75$0.38$0.34 06/15$0.20–$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$0.80$3.80$2.30$2.57 06/30$1.95–$2.95$2.30--
$45.00Oct 16$0.00$0.75$0.38$0.42 05/21$0.18–$1.08$0.38--
$45.00Jan 15$0.10$0.25$0.18$0.35 06/18$0.18–$0.77$0.18--
$45.00Jan 21$1.35$3.50$2.42$2.09 07/08$1.73–$3.18$2.09--
$42.50Jan 15$0.00$0.70$0.35$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$1.65$0.83$1.55 06/18$0.73–$1.65$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$1.40$0.73$1.05 05/29$0.73–$2.48$0.73--

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 124
Total Puts 650
Put/Call Ratio 5.24
Net Difference -526

Prior's Put/Call Breakdown

Total Calls 1,118
Total Puts 31
Put/Call Ratio 0.03
Net Difference 1,087

Prior 7-Day Put/Call Summary

Total Calls 4,747
Total Puts 1,285
Average Put/Call Ratio 0.71
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