Tour v452
SWK
STANLEY BLACK & DECK
$94.19 +0.02%
(7/28 14:06) ◀
|
Tuesday, July 28, 2026 (6:06pm)
January 2026
|
▶ (7/29 14:07)
◀ 7/28 18:06 ▶

Option Volume

Detail
ℹ
Current (07/28) 5,961
Calls: 600 (10%)
Puts: 5,361 (90%)
Prior (07/27) 1,012
Calls: 289 (29%)
Puts: 723 (71%)
Current vs Prior +489.03%
Calls: +107.61% (Calls)
Puts: +641.49% (Puts)
Prior 7-Day Total 6,968
Calls: 4,470 (64%)
Puts: 2,498 (36%)
Prior 7-Day Average 995
Calls: 638 (64%)
Puts: 356 (36%)
Current vs Prior 7-Day Avg +498.84%
Calls: -6.04%
Puts: +1402.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.80M
Calls: $373.8K (21%)
Puts: $1.43M (79%)
Prior (07/27) $517.0K
Calls: $122.6K (24%)
Puts: $394.5K (76%)
Current vs Prior +247.91%
Calls: +204.94%
Puts: +261.27%
Prior 7-Day Total $2.44M
Calls: $1.36M (56%)
Puts: $1.07M (44%)
Prior 7-Day Average $348.3K
Calls: $194.8K (56%)
Puts: $153.5K (44%)
Current vs Prior 7-Day Avg +416.50%
Calls: +91.92%
Puts: +828.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 8.94
Prior (07/27) 2.50
Current vs Prior +257.15%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +428.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 81,110
Calls: 69,532 (86%)
Puts: 11,578 (14%)
Prior (07/27) 56,916
Calls: 54,848 (96%)
Puts: 2,068 (4%)
Current vs Prior +42.51%
Prior 7-Day Total 123,701
Calls: 112,861 (91%)
Puts: 10,840 (9%)
Prior 7-Day Average 17,671
Calls: 16,123 (91%)
Puts: 1,548 (9%)
Current vs Prior 7-Day Avg +358.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.78% | 15.66%
Prior 11.15% | 14.12%
Current vs Prior +5.69% | +10.88%
Prior 7-Day Avg 11.52% | 14.36%
Current vs 7-Day Avg +2.27% | +9.09%
Prior 7-Day Eod 11.15% | 14.12%
Current vs 7-Day Eod +5.69% | +10.88%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.39% | 10.36%
Calls: 9.17% | 8.96%
Puts: 19.61% | 11.76%
Prior 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs Prior -35.56% | -40.53%
Prior 7-Day Avg 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs 7-Day Avg -35.56% | -40.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.43M) vs calls ($373.8K). Massive premium surge with dollar volume up 248% vs prior. Dollar volume significantly above 7-day average (416% higher). Unusually high activity with volume up 489% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 9 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.8016.30$15.0516.6%--0.9027
$82.50Aug 2111.2015.20$13.2030.3%--0.8723
$85.00Aug 219.0013.10$11.0537.1%10.80767
$87.50Aug 217.1011.00$9.0543.1%--0.7278
$90.00Aug 217.008.30$7.6517.0%70.651.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.709.90$7.8053.8%--0.6714
$97.50Aug 214.408.20$6.3060.3%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 4.4K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.101.50$0.80175.0%980.16160
$100.00Aug 211.453.10$2.2872.4%760.33386
$110.00Aug 210.150.70$0.43127.9%180.09369
$92.50Aug 214.108.00$6.0564.5%140.59138
$97.50Aug 211.855.70$3.78101.9%120.4374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.504.90$3.7064.9%2.1K0.3578
$85.00Aug 211.052.00$1.5362.1%1.1K0.20554
$87.50Aug 211.603.60$2.6076.9%5130.28167
$95.00Aug 213.506.60$5.0561.4%1890.5012
$92.50Aug 211.905.70$3.80100.0%1690.4140

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. 14 found (best R:R 19.83, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.37$4.63$0.3712.51$105.37
$100.00$105.00Aug 21$1.48$3.52$1.482.38$101.48
$95.00$97.50Aug 21$0.87$1.63$0.871.87$95.87
$87.50$90.00Aug 21$1.40$1.10$1.400.79$88.90
$92.50$95.00Aug 21$1.40$1.10$1.400.79$93.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.12$2.38$0.1219.83$82.38
$85.00$82.50Aug 21$0.73$1.77$0.732.42$84.27
$87.50$85.00Aug 21$1.07$1.43$1.071.34$86.43
$90.00$87.50Aug 21$1.10$1.40$1.101.27$88.90
$95.00$92.50Aug 21$1.25$1.25$1.251.00$93.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.14, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.15$2.15$0.356.14$84.65
$85.00$87.50Aug 21$2.00$2.00$0.504.00$87.00
$80.00$82.50Aug 21$1.85$1.85$0.652.85$81.85
$90.00$92.50Aug 21$1.60$1.60$0.901.78$91.60
$97.50$100.00Aug 21$1.50$1.50$1.001.50$99.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.50$1.50$1.001.50$98.50
$95.00$92.50Aug 21$1.25$1.25$1.251.00$93.75
$97.50$95.00Aug 21$1.25$1.25$1.251.00$96.25
$90.00$87.50Aug 21$1.10$1.10$1.400.79$88.90
$87.50$85.00Aug 21$1.07$1.07$1.430.75$86.43

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. 9 found (cheapest 10.30% of stock, avg 12.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.65$5.05$9.70$85.30$104.7010.30%
$92.50Aug 21$6.05$3.80$9.85$82.65$102.3510.46%
$97.50Aug 21$3.78$6.30$10.08$87.42$107.5810.70%
$100.00Aug 21$2.28$7.80$10.08$89.92$110.0810.70%
$90.00Aug 21$7.65$3.70$11.35$78.65$101.3512.05%
$87.50Aug 21$9.05$2.60$11.65$75.85$99.1512.37%
$85.00Aug 21$11.05$1.53$12.58$72.42$97.5813.36%
$82.50Aug 21$13.20$0.80$14.00$68.50$96.5014.86%
$80.00Aug 21$15.05$0.68$15.73$64.27$95.7316.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.08% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.43$1.53$1.96$83.04$111.96
$105.00$85.00Aug 21$0.80$1.53$2.33$82.67$107.33
$110.00$87.50Aug 21$0.43$2.60$3.03$84.47$113.03
$105.00$87.50Aug 21$0.80$2.60$3.40$84.10$108.40
$100.00$85.00Aug 21$2.28$1.53$3.81$81.19$103.81
$110.00$90.00Aug 21$0.43$3.70$4.13$85.87$114.13
$110.00$92.50Aug 21$0.43$3.80$4.23$88.27$114.23
$105.00$90.00Aug 21$0.80$3.70$4.50$85.50$109.50
$105.00$92.50Aug 21$0.80$3.80$4.60$87.90$109.60
$100.00$87.50Aug 21$2.28$2.60$4.88$82.62$104.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 13.71, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Aug 21$2.33$0.1713.71$82.67$92.33
82/8598/100Aug 21$2.23$0.278.26$82.77$99.73
82/8588/90Aug 21$2.13$0.375.76$82.87$89.63
82/8592/95Aug 21$2.13$0.375.76$82.87$94.63
80/8285/88Aug 21$2.12$0.385.58$80.38$87.12
88/9095/98Aug 21$1.97$0.533.72$88.03$96.97
85/8895/98Aug 21$1.94$0.563.46$85.56$96.94
80/8290/92Aug 21$1.72$0.782.21$80.78$91.72
80/8298/100Aug 21$1.62$0.881.84$80.88$99.12
82/8595/98Aug 21$1.60$0.901.78$83.40$96.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$90.00$92.50$95.00Aug 21$0.20$2.3011.50
$92.50$95.00$97.50Aug 21$0.53$1.973.72
$100.00$105.00$110.00Aug 21$1.11$3.893.50
$85.00$87.50$90.00Aug 21$0.60$1.903.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.25$2.259.00
$82.50$85.00$87.50Aug 21$0.34$2.166.35
$80.00$82.50$85.00Aug 21$0.61$1.893.10
$90.00$92.50$95.00Aug 21$1.15$1.351.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.06, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.06$4.94
$97.50$100.001:2Aug 21-$0.78$1.72
$100.00$105.001:2Aug 21$0.68$4.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$0.07$2.43
$87.50$85.001:2Aug 21-$0.46$2.04
$80.00$77.501:2Aug 21-$0.52$1.98
$82.50$80.001:2Aug 21-$0.56$1.94
$90.00$87.501:2Aug 21-$1.50$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.57%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.300.510.9%4.57%5.43%9420
$97.50Aug 21$1.850.433.5%1.96%5.48%1274
$100.00Aug 21$1.450.336.2%1.54%7.71%76386
$110.00Aug 21$0.150.0916.8%0.16%16.94%18369
$105.00Aug 21$0.100.1611.5%0.11%11.58%98160

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. 200 contracts (avg 897 vol/day, 185 traded recently)

SWK averages only 897 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 $60.00 01-15 call last traded $35.90 on 07/01 (now $34.10/$36.50) — try a limit near $35.30. Also watch the $62.50 01-15 call last traded $26.75 on 06/22 (now $31.90/$34.20) — try a limit near $31.90; the $55.00 01-15 call last traded $40.70 on 07/01 (now $38.10/$41.50) — try a limit near $39.80. Most tradeable put: the $80.00 01-15 put last traded $5.47 on 07/17 (now $4.20/$4.70) — try a limit near $4.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.30$5.00$4.65$3.00 07/24$1.75–$5.80$4.30420
$95.00Sep 18$4.80$7.80$6.30$2.70 07/23$2.70–$6.30$4.8018
$95.00Oct 16$6.10$9.30$7.70$3.70 07/23$3.70–$7.75$6.10274
$95.00Jan 15$8.20$12.00$10.10$7.36 07/23$5.95–$10.70$8.20346
$95.00Jan 21$15.50$20.00$17.75$15.15 07/07$13.15–$18.10$15.50403
$92.50Aug 21$4.10$8.00$6.05$4.05 07/24$2.40–$7.15$4.10138
$92.50Sep 18$6.40$9.20$7.80$5.04 07/24$3.35–$7.80$6.404
$92.50Oct 16$7.40$10.50$8.95$6.20 07/24$4.40–$8.95$7.40205
$92.50Jan 15$10.80$12.40$11.60$8.50 07/22$7.05–$11.60$10.80184
$92.50Jan 21$16.50$21.50$19.00$15.90 07/22$14.00–$19.15$16.50101
$97.50Aug 21$1.85$5.70$3.78$2.10 07/24$1.15–$3.78$2.1074
$97.50Oct 16$5.50$8.20$6.85$3.45 07/21$2.80–$6.85$5.50257
$97.50Jan 15$7.00$10.90$8.95$6.84 07/17$5.45–$9.55$7.00159
$97.50Jan 21$14.50$18.30$16.40$13.45 07/14$12.10–$16.40$14.506
$90.00Aug 21$7.00$8.30$7.65$5.30 07/24$3.38–$8.65$7.001.1K
$90.00Sep 18$8.00$9.20$8.60$5.87 07/17$4.35–$8.60$8.002
$90.00Oct 16$8.80$11.70$10.25$8.00 07/24$5.25–$10.25$8.80458
$90.00Jan 15$11.80$14.40$13.10$10.57 07/17$7.90–$13.35$11.801.0K
$90.00Jan 21$17.50$22.50$20.00$15.00 07/13$14.85–$20.00$17.501.0K
$100.00Aug 21$1.45$3.10$2.28$1.51 07/24$0.83–$3.80$1.51386
$100.00Sep 18$2.90$4.50$3.70$2.50 07/24$1.55–$3.70$2.9027
$100.00Oct 16$4.50$5.60$5.05$3.20 07/24$2.28–$5.65$4.50291
$100.00Jan 15$6.90$10.00$8.45$6.33 07/24$4.55–$8.50$6.90770
$100.00Jan 21$14.90$17.90$16.40$12.90 07/22$11.40–$16.40$14.90457
$87.50Aug 21$7.10$11.00$9.05$6.70 07/24$4.45–$10.15$7.1078
$87.50Sep 18$8.40$12.30$10.35$6.93 07/24$5.50–$10.35$8.406
$87.50Oct 16$10.50$13.30$11.90$9.18 07/17$6.35–$11.90$10.5099
$87.50Jan 15$13.20$15.70$14.45$11.03 07/24$9.00–$14.65$13.20197
$87.50Jan 21$19.00$23.50$21.25$18.51 07/24$15.50–$21.25$19.00190
$85.00Aug 21$9.00$13.10$11.05$7.54 07/17$5.75–$11.50$9.00767
$85.00Oct 16$12.10$14.80$13.45$8.78 07/22$7.70–$13.45$12.10187
$85.00Jan 15$13.60$17.50$15.55$11.53 07/22$10.05–$16.10$13.60738
$85.00Jan 21$21.00$25.00$23.00$16.86 07/13$17.15–$23.00$21.001.0K
$105.00Aug 21$0.10$1.50$0.80$0.71 07/24$0.38–$2.33$0.71160
$105.00Sep 18$1.30$2.95$2.13$1.45 07/24$0.75–$2.13$1.45964
$105.00Oct 16$3.10$4.20$3.65$1.50 07/23$1.42–$3.90$3.10335
$105.00Jan 15$5.20$6.60$5.90$4.60 07/24$3.53–$6.70$5.202.2K
$105.00Jan 21$11.50$14.80$13.15$11.70 07/24$10.00–$14.25$11.701.4K
$82.50Aug 21$11.20$15.20$13.20$9.60 07/17$7.35–$13.75$11.2023
$82.50Sep 18$12.10$16.10$14.10$10.50 07/24$8.45–$14.10$12.101
$82.50Oct 16$13.10$17.00$15.05$9.65 07/21$8.95–$15.05$13.1062
$82.50Jan 15$15.20$18.90$17.05$15.90 06/25$11.85–$17.25$15.90461
$82.50Jan 21$22.60$26.00$24.30$23.00 06/25$18.00–$24.30$23.0014
$80.00Aug 21$13.80$16.30$15.05$10.10 07/23$9.00–$15.80$13.8027
$80.00Sep 18$14.90$17.20$16.05$12.38 07/16$10.10–$16.05$14.901
$80.00Oct 16$14.90$18.50$16.70$11.88 07/21$10.65–$16.85$14.90168
$80.00Jan 15$17.90$20.20$19.05$14.90 07/20$13.10–$19.30$17.90209
$80.00Jan 21$23.70$26.60$25.15$20.75 07/21$19.00–$25.15$23.7074
$110.00Aug 21$0.15$0.70$0.43$0.35 07/24$0.18–$1.23$0.35369
$110.00Sep 18$0.95$1.60$1.27$0.83 07/24$0.43–$1.27$0.958
$110.00Oct 16$0.10$2.70$1.40$1.40 07/24$0.95–$2.48$1.4096
$110.00Jan 15$2.90$6.50$4.70$3.10 07/22$2.65–$5.25$3.10149
$110.00Jan 21$11.60$14.50$13.05$10.90 06/29$8.75–$13.05$11.6064
$77.50Aug 21$16.10$18.80$17.45$14.00 07/17$10.85–$17.85$16.109
$77.50Oct 16$17.10$19.90$18.50$11.52 07/08$12.60–$18.65$17.1037
$77.50Jan 15$19.50$22.00$20.75$17.64 07/24$14.65–$21.25$19.5097
$77.50Jan 21$24.70$29.00$26.85--$26.85–$26.85—$24.701
$75.00Aug 21$18.80$21.10$19.95$17.27 07/17$12.50–$20.25$18.806
$75.00Sep 18$19.20$21.60$20.40$15.95 07/20$14.05–$20.40$19.2010
$75.00Oct 16$19.70$22.00$20.85$17.43 07/07$14.20–$20.85$19.70133
$75.00Jan 15$21.50$23.80$22.65$20.00 07/24$15.95–$22.95$21.50138
$75.00Jan 21$26.50$30.50$28.50$26.80 06/25$21.75–$28.50$26.8072
$115.00Aug 21$0.05$0.50$0.28$0.12 07/24$0.08–$0.65$0.1293
$115.00Sep 18$0.55$0.90$0.73$0.45 07/24$0.20–$1.23$0.555
$115.00Oct 16$0.15$3.10$1.63$0.80 07/20$0.60–$1.73$0.8011
$115.00Jan 15$3.10$3.90$3.50$2.75 07/24$1.92–$4.10$3.1023.7K
$115.00Jan 21$8.50$11.90$10.20$7.15 07/13$7.30–$10.50$8.50154
$72.50Aug 21$20.80$23.50$22.15$18.41 07/17$14.85–$22.50$20.802
$72.50Oct 16$21.30$25.20$23.25$10.30 06/04$16.00–$23.25$21.3023
$72.50Jan 15$23.40$25.80$24.60$18.99 07/14$17.70–$24.60$23.40127
$72.50Jan 21$27.70$32.00$29.85$24.00 06/17$22.75–$29.85$27.7014
$70.00Aug 21$23.20$26.00$24.60$18.40 07/15$16.70–$24.85$23.2048
$70.00Jan 15$25.40$27.80$26.60$22.70 07/16$19.40–$26.60$25.40125
$70.00Jan 21$30.00$33.50$31.75$28.40 07/02$24.25–$31.75$30.0070
$70.00Oct 16$23.80$26.50$25.15--$25.15–$25.15—$23.8029
$120.00Aug 21$0.00$0.55$0.28$0.11 07/07$0.10–$0.43$0.113
$120.00Oct 16$0.50$1.15$0.83$0.43 07/09$0.38–$1.20$0.508
$120.00Jan 15$2.25$3.70$2.98$2.00 07/24$1.38–$3.68$2.2523.5K
$120.00Jan 21$7.00$12.00$9.50$7.62 07/22$5.95–$9.50$7.62274
$67.50Jan 15$27.50$30.80$29.15$22.38 07/15$21.35–$29.15$27.50173
$67.50Jan 21$31.40$34.50$32.95$31.00 06/25$25.85–$32.95$31.4028
$67.50Oct 16$26.50$28.80$27.65--$27.65–$27.65—$26.5047
$65.00Jan 15$29.00$32.90$30.95$17.96 06/08$23.40–$31.15$29.00137
$65.00Jan 21$33.00$36.00$34.50$30.00 07/22$27.50–$34.50$33.0064
$65.00Oct 16$27.60$32.50$30.05--$30.05–$30.05—$27.606
$125.00Oct 16$0.00$2.60$1.30$0.45 06/18$0.20–$1.30$0.452
$125.00Jan 15$1.10$2.25$1.68$1.40 07/17$1.08–$2.45$1.40551
$62.50Jan 15$31.90$34.20$33.05$26.75 06/22$25.35–$33.05$31.9040
$62.50Jan 21$34.00$38.50$36.25$30.52 07/23$29.00–$36.30$34.003
$62.50Oct 16$29.80$34.50$32.15--$32.15–$32.15—$29.801
$60.00Aug 21$32.20$37.00$34.60$30.41 07/17$26.35–$35.05$32.201
$60.00Jan 15$34.10$36.50$35.30$35.90 07/01$27.30–$35.30$35.30151
$60.00Jan 21$35.50$39.60$37.55$34.40 07/07$30.75–$38.00$35.5044
$130.00Oct 16$0.00$2.40$1.20$0.19 07/24$0.15–$1.23$0.193
$130.00Jan 15$0.05$1.75$0.90$1.00 07/17$0.80–$1.68$0.90292
$130.00Jan 21$5.00$9.50$7.25$5.37 07/14$4.55–$7.25$5.372
$57.50Jan 15$35.80$39.70$37.75$24.25 06/10$29.60–$37.75$35.80111
$57.50Jan 21$37.00$42.00$39.50$39.79 07/01$32.25–$39.70$39.502
$55.00Jan 15$38.10$41.50$39.80$40.70 07/01$31.75–$39.95$39.8075
$55.00Jan 21$39.50$44.00$41.75$34.19 06/15$33.90–$41.75$39.5015
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.50$6.60$5.05$7.00 07/17$5.05–$10.60$5.0512
$95.00Sep 18$5.30$8.60$6.95$10.50 07/16$6.70–$10.50$6.951
$95.00Oct 16$7.50$9.50$8.50$9.35 07/02$7.75–$12.50$8.5031
$95.00Jan 15$8.20$12.10$10.15$12.00 07/02$10.15–$14.95$10.1532
$95.00Jan 21$15.00$20.00$17.50--$17.50–$17.50—$15.00116
$92.50Aug 21$1.90$5.70$3.80$5.00 07/24$3.80–$8.70$3.8040
$92.50Sep 18$3.70$7.30$5.50$6.80 07/24$5.45–$8.70$5.502
$92.50Oct 16$6.30$8.50$7.40$8.40 07/17$6.60–$11.05$7.40159
$92.50Jan 15$7.10$9.70$8.40$11.80 07/20$8.40–$13.05$8.4039
$92.50Jan 21$13.50$18.50$16.00$19.57 06/15$16.00–$19.15$16.002
$97.50Jan 15$10.70$12.50$11.60$14.80 07/20$11.60–$16.30$11.603
$90.00Aug 21$2.50$4.90$3.70$4.40 07/24$2.98–$7.25$3.7078
$90.00Oct 16$5.20$7.30$6.25$7.30 07/20$5.55–$9.40$6.25234
$90.00Jan 15$7.50$8.60$8.05$10.35 07/14$8.05–$11.85$8.0565
$90.00Jan 21$12.50$17.20$14.85$15.70 07/16$14.50–$17.70$14.8564
$100.00Aug 21$5.70$9.90$7.80$12.50 07/21$7.80–$14.95$7.8014
$100.00Oct 16$8.90$12.50$10.70$15.70 06/17$10.55–$16.40$10.701
$100.00Jan 15$12.40$15.20$13.80$15.20 06/26$13.05–$18.10$13.8041
$100.00Jan 21$17.50$22.50$20.00$22.50 07/21$19.75–$23.50$20.0041
$87.50Aug 21$1.60$3.60$2.60$3.10 07/24$2.10–$5.80$2.60167
$87.50Oct 16$4.20$6.50$5.35$6.40 07/23$4.50–$8.05$5.35239
$87.50Jan 15$6.00$7.40$6.70$9.50 07/21$6.70–$10.40$6.7056
$87.50Jan 21$11.00$16.00$13.50$16.50 06/17$13.50–$16.60$13.50167
$85.00Aug 21$1.05$2.00$1.53$2.23 07/24$1.50–$4.50$1.53554
$85.00Sep 18$1.40$4.60$3.00$4.64 07/23$2.65–$4.65$3.0010
$85.00Oct 16$2.10$5.70$3.90$5.10 07/20$3.70–$6.80$3.90159
$85.00Jan 15$5.30$6.40$5.85$8.30 07/21$5.80–$9.10$5.8519
$85.00Jan 21$10.70$14.50$12.60$14.80 07/08$12.20–$15.45$12.60119
$105.00Jan 15$14.20$17.30$15.75--$15.75–$15.75—$14.20297
$105.00Jan 21$20.50$23.50$22.00--$22.00–$22.00—$20.50150
$82.50Aug 21$0.00$1.60$0.80$1.73 07/24$0.80–$3.45$0.80101
$82.50Sep 18$0.05$4.10$2.07$3.10 07/20$1.98–$3.60$2.072
$82.50Oct 16$1.10$4.80$2.95$4.10 07/20$2.93–$5.65$2.95140
$82.50Jan 15$4.20$5.50$4.85$7.80 07/08$4.85–$7.85$4.8528
$82.50Jan 21$9.00$11.90$10.45--$10.45–$10.45—$9.0052
$80.00Aug 21$0.50$0.85$0.68$0.97 07/24$0.68–$2.63$0.68161
$80.00Sep 18$0.85$3.90$2.38$1.95 07/24$1.53–$2.83$1.9560
$80.00Oct 16$0.80$4.10$2.45$3.45 07/21$2.35–$4.55$2.45133
$80.00Jan 15$4.20$4.70$4.45$5.47 07/17$4.35–$6.80$4.45208
$80.00Jan 21$8.00$11.40$9.70$11.20 07/07$9.70–$12.40$9.70109
$110.00Jan 15$17.70$20.80$19.25$22.90 07/17$19.25–$26.30$19.2525
$110.00Jan 21$24.00$27.40$25.70--$25.70–$25.70—$24.0020
$77.50Aug 21$0.00$1.20$0.60$0.65 07/24$0.60–$1.85$0.6063
$77.50Oct 16$1.05$3.80$2.42$2.98 07/15$1.73–$3.75$2.4240
$77.50Jan 15$2.10$4.10$3.10$5.70 07/13$3.10–$5.65$3.1052
$77.50Jan 21$7.80$11.50$9.65$10.09 07/17$9.40–$11.75$9.6563
$75.00Aug 21$0.15$0.40$0.28$0.42 07/24$0.28–$1.33$0.28149
$75.00Sep 18$0.05$2.10$1.08$1.77 07/24$0.90–$1.65$1.0825
$75.00Oct 16$0.90$1.60$1.25$1.75 07/24$1.25–$2.83$1.2598
$75.00Jan 15$1.10$4.20$2.65$4.60 07/14$2.65–$4.95$2.6535
$75.00Jan 21$6.00$11.00$8.50$10.00 07/14$8.50–$10.25$8.5029
$115.00Jan 21$27.50$30.80$29.15--$29.15–$29.15—$27.5015
$72.50Aug 21$0.00$0.50$0.25$0.38 07/24$0.25–$0.93$0.2558
$72.50Oct 16$0.65$1.25$0.95$1.59 07/21$0.95–$2.20$0.9568
$72.50Jan 15$1.20$2.75$1.98$3.30 06/29$1.98–$4.10$1.98155
$72.50Jan 21$5.50$8.50$7.00$9.40 06/22$7.00–$9.55$7.00530
$70.00Aug 21$0.10$0.65$0.38$0.35 07/23$0.13–$0.65$0.35120
$70.00Sep 18$0.05$0.60$0.33$0.55 07/24$0.33–$1.00$0.3310
$70.00Oct 16$0.25$1.95$1.10$1.10 07/20$0.80–$1.75$1.10136
$70.00Jan 15$1.55$2.50$2.03$2.70 07/20$2.03–$3.35$2.03465
$70.00Jan 21$6.00$7.50$6.75$7.80 06/25$6.75–$8.50$6.75130
$120.00Jan 21$30.50$35.50$33.00$35.50 07/16$32.95–$38.50$33.0032
$120.00Jan 15$26.60$29.70$28.15--$28.15–$28.15—$26.6034
$67.50Oct 16$0.00$1.85$0.93$0.92 07/21$0.60–$1.27$0.9233
$67.50Jan 15$1.35$3.50$2.42$2.50 07/23$1.83–$2.78$2.42551
$67.50Jan 21$4.80$7.70$6.25$9.70 06/04$5.75–$7.60$6.2513
$65.00Aug 21$0.05$0.30$0.18$0.10 07/20$0.10–$0.80$0.1075
$65.00Sep 18$0.00$2.55$1.27$0.25 07/24$0.18–$1.27$0.2512
$65.00Oct 16$0.00$0.45$0.23$0.70 07/23$0.23–$1.35$0.23141
$65.00Jan 15$1.00$1.55$1.27$1.90 07/20$1.27–$2.28$1.27376
$65.00Jan 21$3.00$6.20$4.60$5.90 07/17$4.60–$7.05$4.6028
$125.00Jan 21$34.00$39.00$36.50--$36.50–$36.50—$34.005
$62.50Oct 16$0.00$2.80$1.40$0.38 07/06$0.28–$1.40$0.3820
$62.50Jan 15$0.75$1.35$1.05$1.69 07/13$1.05–$2.20$1.05792
$62.50Jan 21$2.00$7.00$4.50$5.88 07/14$4.50–$6.15$4.505
$60.00Aug 21$0.00$1.75$0.88$0.06 07/22$0.18–$1.08$0.062
$60.00Sep 18$0.00$2.20$1.10$0.10 07/24$0.08–$1.13$0.1015
$60.00Oct 16$0.00$2.55$1.27$0.25 07/20$0.18–$1.27$0.2579
$60.00Jan 15$0.80$1.00$0.90$0.80 07/20$0.88–$2.05$0.801.1K
$60.00Jan 21$1.55$4.80$3.18$4.60 07/24$3.18–$5.20$3.18108
$57.50Jan 15$0.25$1.15$0.70$1.04 06/24$0.68–$1.70$0.7034
$57.50Jan 21$1.00$6.00$3.50$3.84 07/17$3.50–$4.75$3.503
$55.00Aug 21$0.00$1.45$0.73$0.07 07/22$0.03–$1.08$0.0712
$55.00Oct 16$0.00$1.20$0.60$0.80 06/10$0.13–$0.88$0.6033
$55.00Jan 15$0.25$0.85$0.55$0.74 07/21$0.55–$1.58$0.55123
$55.00Jan 21$0.50$4.00$2.25$4.00 06/24$2.25–$4.13$2.2513
$52.50Jan 15$0.20$1.00$0.60$0.55 07/23$0.50–$0.80$0.55524
$50.00Oct 16$0.00$1.80$0.90$0.26 06/23$0.20–$1.10$0.2612
$50.00Jan 15$0.00$2.45$1.23$0.38 07/23$0.25–$1.23$0.3899
$50.00Jan 21$1.95$3.70$2.83$2.50 07/17$2.60–$3.40$2.5016
$47.50Aug 21$0.00$2.35$1.18$0.33 06/12$0.13–$1.18$0.331
$47.50Oct 16$0.00$0.95$0.48$0.34 06/15$0.13–$0.88$0.3452
$47.50Jan 15$0.00$1.80$0.90$0.55 06/15$0.18–$0.90$0.55163
$47.50Jan 21$0.00$5.00$2.50$2.57 06/30$1.95–$2.95$2.509
$45.00Jan 15$0.05$0.60$0.33$0.35 06/18$0.18–$0.77$0.3386
$45.00Jan 21$0.35$5.00$2.68$2.09 07/08$1.73–$3.18$2.099
$45.00Oct 16$0.00$0.70$0.35--$0.35–$0.35—--7
$42.50Jan 15$0.00$0.80$0.40$0.30 06/18$0.20–$0.50$0.3075
$42.50Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$40.00Jan 15$0.00$0.45$0.23$0.20 07/02$0.20–$0.35$0.20434

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 600
Total Puts 5,361
Put/Call Ratio 8.94
Net Difference -4,761

Prior's Put/Call Breakdown

Total Calls 289
Total Puts 723
Put/Call Ratio 2.50
Net Difference -434

Prior 7-Day Put/Call Summary

Total Calls 4,470
Total Puts 2,498
Average Put/Call Ratio 1.69
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