Tour v397
SWK
STANLEY BLACK & DECK
$91.26 +4.22%
$90.50 (-0.83%)🌙
as of 07/25 03:54 AM
(7/23 19:10) ◀
|
Friday, July 24, 2026 (3:54am)
January 2026
|
▶ (7/27 19:09)
◀ 7/24 03:54 ▶

Option Volume

Detail
ℹ
Current (07/25) 319
Calls: 208 (65%)
Puts: 111 (35%)
Prior (07/23) 774
Calls: 124 (16%)
Puts: 650 (84%)
Current vs Prior -58.79%
Calls: +67.74% (Calls)
Puts: -82.92% (Puts)
Prior 7-Day Total 6,553
Calls: 4,721 (72%)
Puts: 1,832 (28%)
Prior 7-Day Average 936
Calls: 674 (72%)
Puts: 261 (28%)
Current vs Prior 7-Day Avg -65.92%
Calls: -69.16%
Puts: -57.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $90.0K
Calls: $62.0K (69%)
Puts: $28.1K (31%)
Prior (07/23) $254.2K
Calls: $49.0K (19%)
Puts: $205.2K (81%)
Current vs Prior -64.58%
Calls: +26.39%
Puts: -86.31%
Prior 7-Day Total $2.33M
Calls: $1.62M (70%)
Puts: $706.6K (30%)
Prior 7-Day Average $332.2K
Calls: $231.2K (70%)
Puts: $100.9K (30%)
Current vs Prior 7-Day Avg -72.89%
Calls: -73.21%
Puts: -72.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.53
Prior (07/23) 5.24
Current vs Prior -89.82%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -59.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 28,001
Calls: 27,069 (97%)
Puts: 932 (3%)
Prior (07/23) 5,340
Calls: 3,496 (65%)
Puts: 1,844 (35%)
Current vs Prior +424.36%
Prior 7-Day Total 85,982
Calls: 72,842 (85%)
Puts: 13,140 (15%)
Prior 7-Day Average 12,283
Calls: 10,406 (85%)
Puts: 1,877 (15%)
Current vs Prior 7-Day Avg +127.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.51% | 14.52%
Prior 11.73% | 14.47%
Current vs Prior -1.88% | +0.32%
Prior 7-Day Avg 9.72% | 13.77%
Current vs 7-Day Avg +18.35% | +5.44%
Prior 7-Day Eod 11.73% | 14.47%
Current vs 7-Day Eod -1.88% | +0.32%
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

Moderately bullish flow with 69% call dollar volume ($62.0K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.53.

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 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 214.905.40$5.159.7%10.51--

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 0.58, highest 0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 216.407.20$6.8011.8%60.6574
$90.00Aug 215.005.70$5.3513.1%10.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 214.905.40$5.159.7%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 186, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.301.80$1.5532.3%580.25323
$95.00Aug 212.753.20$2.9815.1%400.40381
$110.00Aug 210.100.35$0.22113.6%130.05--
$92.50Aug 213.904.50$4.2014.3%120.49152
$105.00Aug 210.550.75$0.6530.8%90.13131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.15$0.9835.7%130.15--
$82.50Aug 211.301.65$1.4823.6%100.20--
$87.50Aug 212.703.20$2.9516.9%60.35164
$85.00Aug 212.002.35$2.1716.1%40.27555
$72.50Aug 210.200.35$0.2853.6%30.0558

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. 15 found (best R:R 15.67, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.43$4.57$0.4310.63$105.43
$100.00$105.00Aug 21$0.90$4.10$0.904.56$100.90
$97.50$100.00Aug 21$0.50$2.00$0.504.00$98.00
$95.00$97.50Aug 21$0.93$1.57$0.931.69$95.93
$90.00$92.50Aug 21$1.15$1.35$1.151.17$91.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.15$2.35$0.1515.67$74.85
$77.50$75.00Aug 21$0.22$2.28$0.2210.36$77.28
$80.00$77.50Aug 21$0.33$2.17$0.336.58$79.67
$82.50$80.00Aug 21$0.50$2.00$0.504.00$82.00
$85.00$82.50Aug 21$0.69$1.81$0.692.62$84.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.38, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.45$1.45$1.051.38$88.95
$92.50$95.00Aug 21$1.22$1.22$1.280.95$93.72
$90.00$92.50Aug 21$1.15$1.15$1.350.85$91.15
$95.00$97.50Aug 21$0.93$0.93$1.570.59$95.93
$97.50$100.00Aug 21$0.50$0.50$2.000.25$98.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.30$1.30$1.201.08$91.20
$90.00$87.50Aug 21$0.90$0.90$1.600.56$89.10
$87.50$85.00Aug 21$0.78$0.78$1.720.45$86.72
$85.00$82.50Aug 21$0.69$0.69$1.810.38$84.31
$82.50$80.00Aug 21$0.50$0.50$2.000.25$82.00

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. 3 found (cheapest 10.08% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$5.35$3.85$9.20$80.80$99.2010.08%
$92.50Aug 21$4.20$5.15$9.35$83.15$101.8510.25%
$87.50Aug 21$6.80$2.95$9.75$77.75$97.2510.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.79% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$80.00Aug 21$0.65$0.98$1.63$78.37$106.63
$105.00$82.50Aug 21$0.65$1.48$2.13$80.37$107.13
$100.00$80.00Aug 21$1.55$0.98$2.53$77.47$102.53
$105.00$85.00Aug 21$0.65$2.17$2.82$82.18$107.82
$97.50$80.00Aug 21$2.05$0.98$3.03$76.97$100.53
$100.00$82.50Aug 21$1.55$1.48$3.03$79.47$103.03
$97.50$82.50Aug 21$2.05$1.48$3.53$78.97$101.03
$105.00$87.50Aug 21$0.65$2.95$3.60$83.90$108.60
$100.00$85.00Aug 21$1.55$2.17$3.72$81.28$103.72
$95.00$80.00Aug 21$2.98$0.98$3.96$76.04$98.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 8.26, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.23$0.278.26$90.27$97.23
82/8588/90Aug 21$2.14$0.365.94$82.86$89.64
88/9092/95Aug 21$2.12$0.385.58$87.88$94.62
85/8892/95Aug 21$2.00$0.504.00$85.50$94.50
80/8288/90Aug 21$1.95$0.553.55$80.55$89.45
85/8890/92Aug 21$1.93$0.573.39$85.57$91.93
82/8592/95Aug 21$1.91$0.593.24$83.09$94.41
82/8590/92Aug 21$1.84$0.662.79$83.16$91.84
88/9095/98Aug 21$1.83$0.672.73$88.17$96.83
90/9298/100Aug 21$1.80$0.702.57$90.70$99.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.34$4.6613.71
$100.00$105.00$110.00Aug 21$0.47$4.539.64
$92.50$95.00$97.50Aug 21$0.29$2.217.62
$87.50$90.00$92.50Aug 21$0.30$2.207.33
$95.00$97.50$100.00Aug 21$0.43$2.074.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.07$2.4334.71
$82.50$85.00$87.50Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.11$2.3921.73
$85.00$87.50$90.00Aug 21$0.12$2.3819.83
$77.50$80.00$82.50Aug 21$0.17$2.3313.71

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 $-0.04, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.04$4.96
$97.50$100.001:2Aug 21-$1.05$1.45
$95.00$97.501:2Aug 21-$1.12$1.38
$92.50$95.001:2Aug 21-$1.76$0.74
$105.00$110.001:2Aug 21$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.13$2.37
$77.50$75.001:2Aug 21-$0.21$2.29
$80.00$77.501:2Aug 21-$0.32$2.18
$82.50$80.001:2Aug 21-$0.48$2.02
$85.00$82.501:2Aug 21-$0.79$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.27%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$3.900.491.4%4.27%5.63%12152
$95.00Aug 21$2.750.404.1%3.01%7.11%40381
$97.50Aug 21$1.800.316.8%1.97%8.81%565
$100.00Aug 21$1.300.259.6%1.42%11.00%58323
$105.00Aug 21$0.550.1315.1%0.60%15.66%9131
$110.00Aug 21$0.100.0520.5%0.11%20.64%13--

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, 182 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 $75.00 01-15 call last traded $17.20 on 07/14 (now $19.20/$21.40) — try a limit near $19.20. Also watch the $87.50 08-21 call last traded $6.14 on 07/17 (now $6.40/$7.20) — try a limit near $6.40; the $100.00 01-15 call last traded $5.90 on 07/17 (now $6.00/$6.90) — try a limit near $6.00. Most tradeable put: the $85.00 08-21 put last traded $2.60 on 07/17 (now $2.00/$2.35) — try a limit near $2.17.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$3.90$4.50$4.20$3.42 07/17$2.40–$7.15$3.90152
$92.50Sep 18$4.80$5.60$5.20$5.50 07/17$3.35–$5.20$5.202
$92.50Oct 16$6.10$6.70$6.40$5.90 07/17$4.40–$8.90$6.10--
$92.50Jan 15$8.60$10.10$9.35$8.63 07/16$7.05–$11.60$8.63--
$92.50Jan 21$15.00$19.50$17.25$15.23 07/14$14.00–$19.15$15.23--
$90.00Aug 21$5.00$5.70$5.35$4.75 07/17$3.38–$8.65$5.00--
$90.00Sep 18$6.10$6.90$6.50$5.87 07/17$4.35–$6.50$6.10--
$90.00Oct 16$7.30$8.10$7.70$7.00 07/17$5.25–$10.25$7.30--
$90.00Jan 15$10.00$11.10$10.55$10.57 07/17$7.90–$13.35$10.55--
$90.00Jan 21$16.00$18.60$17.30$15.00 07/13$14.85–$19.45$16.00--
$95.00Aug 21$2.75$3.20$2.98$2.40 07/17$1.75–$5.80$2.75381
$95.00Sep 18$3.70$4.50$4.10$4.17 07/17$2.70–$4.20$4.10--
$95.00Oct 16$4.60$5.70$5.15$5.00 07/17$3.70–$7.75$5.00--
$95.00Jan 15$7.30$8.90$8.10$7.47 07/17$5.95–$10.70$7.47--
$95.00Jan 21$14.00$17.30$15.65$15.15 07/07$13.15–$18.10$15.15--
$87.50Aug 21$6.40$7.20$6.80$6.14 07/17$4.45–$10.15$6.4074
$87.50Sep 18$7.40$8.40$7.90$7.10 07/16$5.50–$7.90$7.40--
$87.50Oct 16$8.50$9.40$8.95$9.18 07/17$6.35–$11.60$8.95--
$87.50Jan 15$11.40$12.60$12.00$8.90 07/13$9.00–$14.65$11.40--
$87.50Jan 21$17.00$20.00$18.50$18.20 07/17$15.50–$20.65$18.20--
$97.50Aug 21$1.80$2.30$2.05$1.88 07/17$1.15–$3.45$1.8865
$97.50Oct 16$3.70$4.70$4.20$4.00 07/17$2.80–$6.60$4.00--
$97.50Jan 15$6.50$8.00$7.25$6.84 07/17$5.45–$9.55$6.84--
$97.50Jan 21$13.00$15.90$14.45$13.45 07/14$12.10–$16.30$13.45--
$85.00Aug 21$8.10$8.80$8.45$7.54 07/17$5.75–$11.50$8.10--
$85.00Oct 16$9.70$11.00$10.35$8.00 07/13$7.70–$13.40$9.70--
$85.00Jan 15$12.50$13.70$13.10$11.40 07/14$10.05–$16.10$12.50--
$85.00Jan 21$18.50$21.20$19.85$16.86 07/13$17.15–$22.40$18.50--
$100.00Aug 21$1.30$1.80$1.55$1.37 07/17$0.83–$3.80$1.37323
$100.00Sep 18$2.15$2.80$2.47$2.30 07/17$1.55–$2.55$2.3013
$100.00Oct 16$3.20$3.80$3.50$3.20 07/17$2.28–$5.65$3.20286
$100.00Jan 15$6.00$6.90$6.45$5.90 07/17$4.55–$8.50$6.00767
$100.00Jan 21$12.00$14.80$13.40$12.40 07/14$11.40–$15.40$12.40--
$82.50Aug 21$10.00$10.70$10.35$9.60 07/17$7.35–$13.75$10.00--
$82.50Oct 16$11.70$12.60$12.15$10.03 07/15$8.95–$14.75$11.70--
$82.50Jan 15$13.40$15.80$14.60$15.90 06/25$11.85–$17.25$14.60--
$82.50Jan 21$19.50$22.40$20.95$23.00 06/25$18.00–$23.30$20.95--
$80.00Aug 21$11.20$13.30$12.25$11.91 07/16$9.00–$15.80$11.91--
$80.00Sep 18$12.00$14.00$13.00$12.38 07/16$10.10–$13.00$12.38--
$80.00Oct 16$12.80$15.50$14.15$12.10 07/10$10.65–$16.60$12.80--
$80.00Jan 15$15.70$16.90$16.30$15.53 07/17$13.10–$19.30$15.70--
$80.00Jan 21$21.00$24.50$22.75$23.50 06/25$19.00–$24.50$22.75--
$105.00Aug 21$0.55$0.75$0.65$0.60 07/17$0.38–$2.33$0.60131
$105.00Oct 16$1.70$2.60$2.15$2.10 07/17$1.42–$3.90$2.10--
$105.00Jan 15$4.60$5.40$5.00$4.44 07/16$3.53–$6.70$4.60--
$105.00Jan 21$10.30$13.10$11.70$11.20 07/13$10.00–$14.25$11.20--
$105.00Sep 18$1.25$1.65$1.45--$0.75–$1.45$1.25962
$77.50Aug 21$13.80$15.40$14.60$14.00 07/17$10.85–$17.85$14.00--
$77.50Oct 16$14.70$16.70$15.70$11.52 07/08$12.60–$18.65$14.70--
$77.50Jan 15$16.80$18.90$17.85$16.40 07/10$14.65–$21.25$16.80--
$75.00Aug 21$15.70$18.20$16.95$17.27 07/17$12.50–$20.25$16.95--
$75.00Oct 16$16.70$18.60$17.65$17.43 07/07$14.20–$20.80$17.43--
$75.00Jan 15$19.20$21.40$20.30$17.20 07/14$15.95–$22.95$19.20138
$75.00Jan 21$23.90$26.20$25.05$26.80 06/25$21.75–$28.05$25.05--
$110.00Aug 21$0.10$0.35$0.22$0.45 07/17$0.18–$1.23$0.22--
$110.00Oct 16$0.95$1.70$1.33$1.15 07/17$0.95–$2.58$1.1591
$110.00Jan 15$2.85$4.00$3.43$3.30 07/17$2.65–$5.25$3.30--
$110.00Jan 21$9.90$11.50$10.70$10.90 06/29$8.75–$12.60$10.70--
$110.00Sep 18$0.65$0.95$0.80--$0.80–$0.80—$0.654
$72.50Aug 21$18.00$20.40$19.20$18.41 07/17$14.85–$22.50$18.41--
$72.50Oct 16$18.90$20.80$19.85$10.30 06/04$16.00–$23.05$18.90--
$72.50Jan 15$20.40$22.50$21.45$18.99 07/14$17.70–$24.45$20.40--
$72.50Jan 21$25.00$28.50$26.75$24.00 06/17$22.75–$29.45$25.00--
$70.00Aug 21$20.40$22.80$21.60$18.40 07/15$16.70–$24.85$20.40--
$70.00Oct 16$21.00$23.10$22.05$11.78 05/26$17.85–$25.30$21.00--
$70.00Jan 15$22.40$24.80$23.60$22.70 07/16$19.40–$26.40$22.70--
$70.00Jan 21$26.50$30.00$28.25$28.40 07/02$24.25–$31.15$28.25--
$115.00Aug 21$0.05$0.20$0.13$0.10 07/17$0.08–$0.65$0.10--
$115.00Oct 16$0.60$1.15$0.88$0.85 07/10$0.60–$1.73$0.85--
$115.00Jan 15$2.35$3.10$2.73$3.30 07/07$1.92–$4.10$2.7323.7K
$115.00Jan 21$7.30$10.60$8.95$7.15 07/13$7.30–$10.20$7.30--
$67.50Oct 16$23.30$25.40$24.35$13.60 05/26$19.85–$27.65$23.30--
$67.50Jan 15$24.70$26.60$25.65$22.38 07/15$21.35–$28.45$24.70--
$67.50Jan 21$28.00$31.50$29.75$31.00 06/25$25.85–$32.65$29.75--
$65.00Jan 15$26.50$28.80$27.65$17.96 06/08$23.40–$31.15$26.50--
$65.00Jan 21$30.00$33.50$31.75$30.52 07/17$27.50–$34.00$30.52--
$120.00Aug 21$0.20$0.65$0.43$0.11 07/07$0.10–$0.55$0.20--
$120.00Oct 16$0.40$1.00$0.70$0.43 07/09$0.38–$1.20$0.43--
$120.00Jan 15$1.65$2.20$1.93$1.80 07/16$1.38–$3.68$1.80--
$120.00Jan 21$6.10$8.30$7.20$6.25 07/08$5.95–$9.50$6.25--
$62.50Jan 15$28.70$31.00$29.85$26.75 06/22$25.35–$32.80$28.70--
$62.50Jan 21$31.50$35.00$33.25$32.00 06/24$29.00–$36.30$32.00--
$60.00Aug 21$30.00$32.80$31.40$30.41 07/17$26.35–$35.05$30.41--
$60.00Jan 15$30.90$33.30$32.10$35.90 07/01$27.30–$35.20$32.10--
$60.00Jan 21$33.00$36.50$34.75$34.40 07/07$30.75–$38.00$34.40--
$125.00Oct 16$0.05$0.70$0.38$0.45 06/18$0.20–$1.20$0.38--
$125.00Jan 15$0.90$2.00$1.45$1.40 07/17$1.08–$2.45$1.40--
$57.50Jan 15$33.20$35.40$34.30$24.25 06/10$29.60–$37.55$33.20--
$57.50Jan 21$35.00$38.50$36.75$39.79 07/01$32.25–$39.70$36.75--
$55.00Jan 15$35.50$38.00$36.75$40.70 07/01$31.75–$39.95$36.75--
$55.00Jan 21$37.00$40.00$38.50$34.19 06/15$33.90–$41.75$37.00--
$130.00Oct 16$0.05$0.35$0.20$0.40 06/26$0.15–$1.23$0.20--
$130.00Jan 15$0.45$1.95$1.20$1.00 07/17$0.80–$1.68$1.00--
$130.00Jan 21$4.40$7.30$5.85$5.37 07/14$4.55–$7.00$5.37--
$50.00Jan 15$40.10$43.40$41.75$44.21 06/30$36.40–$44.90$41.75--
$50.00Jan 21$41.00$44.00$42.50$41.90 07/16$37.75–$45.90$41.90--
$135.00Jan 15$0.50$1.05$0.78$1.01 06/29$0.55–$1.20$0.78--
$47.50Jan 15$42.30$45.80$44.05$31.10 06/05$39.15–$47.25$42.30--
$45.00Jan 15$45.00$47.90$46.45$46.50 06/25$41.55–$49.65$46.45--
$45.00Jan 21$45.00$48.50$46.75$41.69 07/08$41.75–$49.75$45.00--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$4.90$5.40$5.15$8.25 07/10$4.75–$8.70$5.15--
$92.50Oct 16$7.40$8.10$7.75$8.40 07/17$6.90–$11.05$7.75--
$92.50Jan 21$15.00$18.10$16.55$19.57 06/15$16.20–$19.15$16.55--
$90.00Aug 21$3.50$4.20$3.85$5.10 07/17$3.75–$7.25$3.8576
$90.00Oct 16$6.20$6.80$6.50$7.10 07/17$5.80–$9.40$6.50--
$90.00Jan 15$8.70$9.70$9.20$10.35 07/14$8.55–$11.85$9.20--
$90.00Jan 21$14.40$18.00$16.20$15.70 07/16$14.80–$17.70$15.70--
$95.00Aug 21$6.20$6.90$6.55$7.00 07/17$5.85–$10.60$6.55--
$95.00Sep 18$7.60$8.50$8.05$10.50 07/16$8.05–$10.50$8.05--
$95.00Oct 16$8.50$9.50$9.00$9.35 07/02$8.10–$12.50$9.00--
$95.00Jan 15$11.30$12.80$12.05$12.00 07/02$10.80–$14.95$12.00--
$87.50Aug 21$2.70$3.20$2.95$3.80 07/17$2.90–$5.80$2.95164
$87.50Oct 16$5.10$5.70$5.40$6.00 07/17$4.80–$8.05$5.40--
$87.50Jan 15$7.30$8.90$8.10$9.60 07/09$7.50–$10.40$8.10--
$87.50Jan 21$12.70$15.90$14.30$16.50 06/17$13.60–$16.60$14.30--
$85.00Aug 21$2.00$2.35$2.17$2.60 07/17$2.10–$4.50$2.17555
$85.00Oct 16$4.00$4.70$4.35$5.84 07/14$4.00–$6.80$4.35--
$85.00Jan 15$6.60$7.50$7.05$7.00 07/16$6.40–$9.10$7.00--
$85.00Jan 21$11.50$14.10$12.80$14.80 07/08$12.75–$15.45$12.80--
$100.00Aug 21$9.70$10.70$10.20$9.30 07/01$8.70–$14.95$9.70--
$100.00Oct 16$11.80$12.70$12.25$15.70 06/17$11.20–$16.40$12.25--
$100.00Jan 15$14.40$15.60$15.00$15.20 06/26$13.65–$18.10$15.00--
$82.50Aug 21$1.30$1.65$1.48$1.90 07/17$1.48–$3.45$1.48--
$82.50Oct 16$2.10$3.90$3.00$4.00 07/17$3.00–$5.65$3.00--
$82.50Jan 15$5.40$6.50$5.95$7.80 07/08$5.60–$7.85$5.95--
$80.00Aug 21$0.80$1.15$0.98$1.21 07/17$0.98–$2.63$0.98--
$80.00Oct 16$1.95$3.10$2.53$3.70 07/10$2.53–$4.55$2.53--
$80.00Jan 15$4.70$5.60$5.15$5.47 07/17$4.85–$6.80$5.15--
$80.00Jan 21$9.40$12.70$11.05$11.20 07/07$10.45–$12.40$11.05--
$77.50Aug 21$0.50$0.80$0.65$0.86 07/16$0.65–$1.85$0.65--
$77.50Oct 16$1.85$2.55$2.20$2.98 07/15$1.98–$3.75$2.20--
$77.50Jan 15$3.50$4.80$4.15$5.70 07/13$4.00–$5.65$4.15--
$77.50Jan 21$9.00$10.90$9.95$10.09 07/17$9.40–$11.75$9.95--
$75.00Aug 21$0.35$0.50$0.43$1.18 07/13$0.43–$1.33$0.43--
$75.00Sep 18$0.80$1.25$1.02$1.26 07/17$1.02–$1.65$1.02--
$75.00Oct 16$1.40$1.90$1.65$3.05 07/08$1.48–$2.83$1.65--
$75.00Jan 15$2.25$4.20$3.23$4.60 07/14$3.23–$4.95$3.23--
$75.00Jan 21$8.00$10.90$9.45$10.00 07/14$8.60–$10.25$9.45--
$110.00Jan 15$21.50$22.70$22.10$22.90 07/17$20.30–$26.30$22.10--
$72.50Aug 21$0.20$0.35$0.28$0.37 07/17$0.28–$0.93$0.2858
$72.50Oct 16$0.90$1.50$1.20$1.75 07/15$1.10–$2.20$1.20--
$72.50Jan 15$2.55$3.40$2.97$3.30 06/29$2.80–$4.10$2.97--
$72.50Jan 21$7.10$10.10$8.60$9.40 06/22$7.20–$9.55$8.60--
$70.00Aug 21$0.05$0.30$0.18$0.38 07/17$0.18–$0.65$0.18--
$70.00Oct 16$0.60$1.20$0.90$1.00 07/14$0.83–$1.75$0.90--
$70.00Jan 15$2.05$2.85$2.45$2.59 07/17$2.38–$3.35$2.45--
$70.00Jan 21$6.20$8.10$7.15$7.80 06/25$7.00–$8.50$7.15--
$67.50Oct 16$0.30$1.95$1.13$1.05 07/13$0.73–$1.27$1.05--
$67.50Jan 15$1.35$3.00$2.17$2.15 07/17$1.88–$2.78$2.15--
$67.50Jan 21$5.40$9.00$7.20$9.70 06/04$5.75–$7.60$7.20--
$65.00Aug 21$0.05$0.35$0.20$0.09 07/17$0.15–$0.80$0.09--
$65.00Oct 16$0.15$0.90$0.53$0.80 07/15$0.30–$1.35$0.53--
$65.00Jan 15$1.10$2.70$1.90$1.75 07/16$1.53–$2.28$1.75--
$65.00Jan 21$4.50$8.10$6.30$5.90 07/17$5.50–$7.05$5.90--
$120.00Jan 21$33.20$36.00$34.60$35.50 07/16$32.95–$38.50$34.60--
$62.50Oct 16$0.15$0.90$0.53$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$3.90$5.70$4.80$5.88 07/14$4.60–$6.15$4.80--
$60.00Aug 21$0.05$0.70$0.38$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–$0.93$0.28--
$60.00Jan 15$0.90$1.55$1.23$0.90 07/13$0.88–$2.05$0.90--
$60.00Jan 21$4.00$5.20$4.60$4.50 07/17$4.15–$5.20$4.5067
$60.00Sep 18$0.05$0.20$0.13--$0.13–$0.13—$0.0512
$57.50Jan 15$0.05$1.30$0.68$1.04 06/24$0.68–$1.70$0.68--
$57.50Jan 21$2.60$5.60$4.10$3.84 07/17$3.60–$4.75$3.84--
$55.00Aug 21$0.05$0.75$0.40$0.05 07/14$0.03–$1.08$0.05--
$55.00Oct 16$0.05$0.75$0.40$0.80 06/10$0.13–$0.88$0.40--
$55.00Jan 15$0.20$2.15$1.18$0.74 07/13$0.57–$1.58$0.74--
$55.00Jan 21$2.40$5.00$3.70$4.00 06/24$2.95–$4.13$3.70--
$52.50Jan 15$0.30$0.90$0.60$0.85 06/16$0.50–$0.80$0.60--
$50.00Oct 16$0.10$0.75$0.43$0.26 06/23$0.20–$1.10$0.26--
$50.00Jan 15$0.05$0.60$0.33$0.44 07/10$0.25–$0.85$0.33--
$50.00Jan 21$1.20$4.00$2.60$2.50 07/17$2.60–$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$0.05$0.65$0.35$0.34 06/15$0.20–$0.88$0.34--
$47.50Jan 15$0.05$0.75$0.40$0.55 06/15$0.18–$0.60$0.40--
$47.50Jan 21$0.85$3.70$2.28$2.57 06/30$1.95–$2.95$2.28--
$45.00Oct 16$0.15$0.75$0.45$0.42 05/21$0.18–$1.08$0.42--
$45.00Jan 15$0.05$0.65$0.35$0.35 06/18$0.18–$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$0.05$0.35$0.20$0.30 06/18$0.20–$0.57$0.20--
$40.00Jan 15$0.05$0.65$0.35$0.20 07/02$0.23–$0.35$0.20--
$40.00Jan 21$0.05$3.20$1.63$1.55 06/18$0.73–$1.65$1.55--
$37.50Jan 15$0.05$0.75$0.40$0.20 05/26$0.30–$0.70$0.20--
$37.50Jan 21$0.05$3.00$1.53$1.05 05/29$0.73–$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 208
Total Puts 111
Put/Call Ratio 0.53
Net Difference 97

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,721
Total Puts 1,832
Average Put/Call Ratio 1.33
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