Tour v456
SWK
STANLEY BLACK & DECK
$93.05 -1.21%
$91.37 (-1.81%)🌙
as of 07/29 06:08 PM
(7/29 14:07) ◀
|
Wednesday, July 29, 2026 (6:08pm)
January 2026
|
▶
◀ 7/29 18:08

Option Volume

Detail
ℹ
Current (07/29) 532
Calls: 248 (47%)
Puts: 284 (53%)
Prior (07/28) 5,961
Calls: 600 (10%)
Puts: 5,361 (90%)
Current vs Prior -91.08%
Calls: -58.67% (Calls)
Puts: -94.70% (Puts)
Prior 7-Day Total 10,203
Calls: 2,765 (27%)
Puts: 7,438 (73%)
Prior 7-Day Average 1,457
Calls: 395 (27%)
Puts: 1,062 (73%)
Current vs Prior 7-Day Avg -63.50%
Calls: -37.22%
Puts: -73.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $333.3K
Calls: $105.8K (32%)
Puts: $227.5K (68%)
Prior (07/28) $1.80M
Calls: $373.8K (21%)
Puts: $1.43M (79%)
Current vs Prior -81.47%
Calls: -71.70%
Puts: -84.03%
Prior 7-Day Total $3.25M
Calls: $915.9K (28%)
Puts: $2.33M (72%)
Prior 7-Day Average $463.6K
Calls: $130.8K (28%)
Puts: $332.8K (72%)
Current vs Prior 7-Day Avg -28.11%
Calls: -19.16%
Puts: -31.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.15
Prior (07/28) 8.94
Current vs Prior -87.18%
Prior 7-Day Average 2.38
Current vs Prior 7-Day Avg -51.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 85,305
Calls: 69,705 (82%)
Puts: 15,600 (18%)
Prior (07/28) 81,110
Calls: 69,532 (86%)
Puts: 11,578 (14%)
Current vs Prior +5.17%
Prior 7-Day Total 191,240
Calls: 171,542 (90%)
Puts: 19,698 (10%)
Prior 7-Day Average 27,320
Calls: 24,506 (90%)
Puts: 2,814 (10%)
Current vs Prior 7-Day Avg +212.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.30% | 12.52%
Prior 11.78% | 15.66%
Current vs Prior -21.12% | -20.05%
Prior 7-Day Avg 11.51% | 14.48%
Current vs 7-Day Avg -19.25% | -13.52%
Prior 7-Day Eod 11.78% | 15.66%
Current vs 7-Day Eod -21.12% | -20.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.55% | 16.96%
Calls: 11.32% | 21.54%
Puts: 27.78% | 12.39%
Prior 14.39% | 10.36%
Calls: 9.17% | 8.96%
Puts: 19.61% | 11.76%
Current vs Prior +35.86% | +63.71%
Prior 7-Day Avg 21.20% | 16.41%
Calls: 15.10% | 12.90%
Puts: 27.29% | 19.92%
Current vs 7-Day Avg -7.76% | +3.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($227.5K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 91% vs prior. Slightly bearish P/C ratio of 1.15.

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 BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.5014.50$13.5014.8%10.9027
$82.50Aug 2110.4013.00$11.7022.2%10.8823
$85.00Aug 218.1010.80$9.4528.6%10.82766
$87.50Aug 216.408.10$7.2523.4%--0.7578
$90.00Aug 214.806.00$5.4022.2%70.651.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.709.80$8.7524.0%10.7514
$97.50Aug 215.807.00$6.4018.8%10.701
$95.00Aug 214.405.00$4.7012.8%--0.56182

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 260, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.400.85$0.6371.4%390.13213
$97.50Aug 210.602.30$1.45117.2%280.3077
$100.00Aug 211.051.65$1.3544.4%280.25443
$90.00Aug 214.806.00$5.4022.2%70.651.1K
$95.00Aug 212.503.30$2.9027.6%70.44416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.150.85$0.50140.0%400.09167
$90.00Aug 211.952.65$2.3030.4%350.352.1K
$85.00Aug 210.701.30$1.0060.0%280.181.4K
$92.50Aug 212.853.70$3.2825.9%200.46192
$87.50Aug 211.001.90$1.4562.1%50.25590

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 10.11, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.45$4.55$0.4510.11$105.45
$100.00$105.00Aug 21$0.72$4.28$0.725.94$100.72
$92.50$95.00Aug 21$1.05$1.45$1.051.38$93.55
$90.00$92.50Aug 21$1.45$1.05$1.450.72$91.45
$95.00$97.50Aug 21$1.45$1.05$1.450.72$96.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.40$2.10$0.405.25$84.60
$87.50$85.00Aug 21$0.45$2.05$0.454.56$87.05
$77.50$75.00Aug 21$0.70$1.80$0.702.57$76.80
$90.00$87.50Aug 21$0.85$1.65$0.851.94$89.15
$92.50$90.00Aug 21$0.98$1.52$0.981.55$91.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.25$2.25$0.259.00$84.75
$85.00$87.50Aug 21$2.20$2.20$0.307.33$87.20
$87.50$90.00Aug 21$1.85$1.85$0.652.85$89.35
$80.00$82.50Aug 21$1.80$1.80$0.702.57$81.80
$90.00$92.50Aug 21$1.45$1.45$1.051.38$91.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$2.35$2.35$0.1515.67$97.65
$97.50$95.00Aug 21$1.70$1.70$0.802.13$95.80
$95.00$92.50Aug 21$1.42$1.42$1.081.31$93.58
$92.50$90.00Aug 21$0.98$0.98$1.520.64$91.52
$90.00$87.50Aug 21$0.85$0.85$1.650.52$89.15

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 7.77% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$3.95$3.28$7.23$85.27$99.737.77%
$95.00Aug 21$2.90$4.70$7.60$87.40$102.608.17%
$90.00Aug 21$5.40$2.30$7.70$82.30$97.708.28%
$97.50Aug 21$1.45$6.40$7.85$89.65$105.358.44%
$87.50Aug 21$7.25$1.45$8.70$78.80$96.209.35%
$100.00Aug 21$1.35$8.75$10.10$89.90$110.1010.85%
$85.00Aug 21$9.45$1.00$10.45$74.55$95.4511.23%
$82.50Aug 21$11.70$0.60$12.30$70.20$94.8013.22%
$80.00Aug 21$13.50$0.50$14.00$66.00$94.0015.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.75% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$85.00Aug 21$0.63$1.00$1.63$83.37$106.63
$105.00$77.50Aug 21$0.63$1.00$1.63$75.87$106.63
$105.00$87.50Aug 21$0.63$1.45$2.08$85.42$107.08
$100.00$85.00Aug 21$1.35$1.00$2.35$82.65$102.35
$100.00$77.50Aug 21$1.35$1.00$2.35$75.15$102.35
$97.50$85.00Aug 21$1.45$1.00$2.45$82.55$99.95
$97.50$77.50Aug 21$1.45$1.00$2.45$75.05$99.95
$100.00$87.50Aug 21$1.35$1.45$2.80$84.70$102.80
$97.50$87.50Aug 21$1.45$1.45$2.90$84.60$100.40
$105.00$90.00Aug 21$0.63$2.30$2.93$87.07$107.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 11.50, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/98Aug 21$2.30$0.2011.50$87.70$97.30
82/8588/90Aug 21$2.25$0.259.00$82.75$89.75
75/7890/92Aug 21$2.15$0.356.14$75.35$92.15
75/7895/98Aug 21$2.15$0.356.14$75.35$97.15
85/8890/92Aug 21$1.90$0.603.17$85.60$91.90
85/8895/98Aug 21$1.90$0.603.17$85.60$96.90
88/9092/95Aug 21$1.90$0.603.17$88.10$94.40
82/8590/92Aug 21$1.85$0.652.85$83.15$91.85
82/8595/98Aug 21$1.85$0.652.85$83.15$96.85
75/7892/95Aug 21$1.75$0.752.33$75.75$94.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$100.00$105.00$110.00Aug 21$0.27$4.7317.52
$85.00$87.50$90.00Aug 21$0.35$2.156.14
$87.50$90.00$92.50Aug 21$0.40$2.105.25
$90.00$92.50$95.00Aug 21$0.40$2.105.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.13$2.3718.23
$92.50$95.00$97.50Aug 21$0.28$2.227.93
$80.00$82.50$85.00Aug 21$0.30$2.207.33
$85.00$87.50$90.00Aug 21$0.40$2.105.25
$90.00$92.50$95.00Aug 21$0.44$2.064.68

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 $--, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Aug 21$0.00$2.50
$97.50$100.001:2Aug 21-$1.25$1.25
$92.50$95.001:2Aug 21-$1.85$0.65
$100.00$105.001:2Aug 21$0.09$4.91
$105.00$110.001:2Aug 21$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$0.20$2.30
$82.50$80.001:2Aug 21-$0.40$2.10
$87.50$85.001:2Aug 21-$0.55$1.95
$90.00$87.501:2Aug 21-$0.60$1.90
$92.50$90.001:2Aug 21-$1.32$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.69%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$2.500.442.1%2.69%4.78%7416
$100.00Aug 21$1.050.257.5%1.13%8.60%28443
$97.50Aug 21$0.600.304.8%0.64%5.43%2877
$105.00Aug 21$0.400.1312.8%0.43%13.27%39213

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, 182 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 $55.00 01-15 call last traded $40.70 on 07/01 (now $37.20/$40.00) — try a limit near $38.60. Also watch the $57.50 01-15 call last traded $24.25 on 06/10 (now $34.40/$37.30) — try a limit near $34.40; the $95.00 10-16 call last traded $3.70 on 07/23 (now $5.40/$5.90) — try a limit near $5.40. Most tradeable put: the $110.00 01-15 put last traded $22.90 on 07/17 (now $19.90/$21.40) — try a limit near $20.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$3.40$4.50$3.95$4.05 07/24$2.40–$6.05$3.95138
$92.50Sep 18$4.70$5.80$5.25$5.04 07/24$3.35–$7.80$5.044
$92.50Oct 16$5.30$7.30$6.30$6.20 07/24$4.40–$8.95$6.20227
$92.50Jan 15$9.50$10.40$9.95$8.50 07/22$7.05–$11.60$9.50177
$92.50Jan 21$15.50$20.00$17.75$15.90 07/22$14.00–$19.00$15.90101
$95.00Aug 21$2.50$3.30$2.90$3.00 07/24$1.75–$4.65$2.90416
$95.00Sep 18$2.75$4.70$3.73$2.70 07/23$2.70–$6.30$2.7525
$95.00Oct 16$5.40$5.90$5.65$3.70 07/23$3.70–$7.70$5.40254
$95.00Jan 15$8.30$9.40$8.85$7.36 07/23$5.95–$10.10$8.30356
$95.00Jan 21$14.00$19.00$16.50$15.15 07/07$13.15–$17.75$15.15403
$90.00Aug 21$4.80$6.00$5.40$5.30 07/24$3.38–$7.65$5.301.1K
$90.00Sep 18$6.20$7.30$6.75$5.87 07/17$4.35–$8.60$6.204
$90.00Oct 16$7.30$8.60$7.95$8.00 07/24$5.25–$10.25$7.95458
$90.00Jan 15$10.60$11.60$11.10$10.57 07/17$7.90–$13.10$10.601.0K
$90.00Jan 21$17.00$19.50$18.25$15.00 07/13$14.85–$20.00$17.001.0K
$97.50Aug 21$0.60$2.30$1.45$2.10 07/24$1.15–$3.78$1.4577
$97.50Oct 16$4.30$4.90$4.60$3.45 07/21$2.80–$6.85$4.30272
$97.50Jan 15$7.20$8.10$7.65$6.84 07/17$5.45–$8.95$7.20160
$97.50Jan 21$14.50$18.00$16.25$13.45 07/14$12.10–$16.40$14.506
$87.50Aug 21$6.40$8.10$7.25$6.70 07/24$4.45–$9.05$6.7078
$87.50Sep 18$7.50$8.90$8.20$6.93 07/24$5.50–$10.35$7.506
$87.50Oct 16$8.70$10.20$9.45$9.18 07/17$6.35–$11.90$9.1899
$87.50Jan 15$11.90$13.10$12.50$11.03 07/24$9.00–$14.45$11.90197
$87.50Jan 21$17.50$22.00$19.75$18.51 07/24$15.50–$21.25$18.51190
$100.00Aug 21$1.05$1.65$1.35$1.51 07/24$0.83–$2.75$1.35443
$100.00Sep 18$2.05$2.70$2.38$2.50 07/24$1.55–$3.70$2.3831
$100.00Oct 16$3.50$4.00$3.75$3.20 07/24$2.28–$5.05$3.50288
$100.00Jan 15$6.20$7.20$6.70$6.33 07/24$4.55–$8.45$6.33768
$100.00Jan 21$13.60$16.20$14.90$12.90 07/22$11.40–$16.40$13.60472
$85.00Aug 21$8.10$10.80$9.45$7.54 07/17$5.75–$11.05$8.10766
$85.00Oct 16$10.50$11.80$11.15$8.78 07/22$7.70–$13.45$10.50188
$85.00Jan 15$13.40$14.90$14.15$11.53 07/22$10.05–$15.55$13.40738
$85.00Jan 21$19.00$22.50$20.75$16.86 07/13$17.15–$23.00$19.001.0K
$82.50Aug 21$10.40$13.00$11.70$9.60 07/17$7.35–$13.20$10.4023
$82.50Sep 18$11.20$13.80$12.50$10.50 07/24$8.45–$14.10$11.201
$82.50Oct 16$12.40$13.60$13.00$9.65 07/21$8.95–$15.05$12.4062
$82.50Jan 15$14.80$16.40$15.60$15.90 06/25$11.85–$17.05$15.60461
$82.50Jan 21$21.50$24.50$23.00$23.00 06/25$18.00–$24.30$23.0012
$105.00Aug 21$0.40$0.85$0.63$0.71 07/24$0.38–$1.58$0.63213
$105.00Sep 18$1.15$1.55$1.35$1.45 07/24$0.75–$2.13$1.35966
$105.00Oct 16$2.00$2.55$2.28$1.50 07/23$1.42–$3.65$2.00339
$105.00Jan 15$4.60$5.50$5.05$4.60 07/24$3.53–$5.90$4.602.2K
$105.00Jan 21$10.60$14.40$12.50$11.70 07/24$10.00–$13.50$11.701.4K
$80.00Aug 21$12.50$14.50$13.50$10.10 07/23$9.00–$15.05$12.5027
$80.00Sep 18$13.30$15.10$14.20$12.38 07/16$10.10–$16.05$13.301
$80.00Oct 16$14.30$16.60$15.45$11.88 07/21$10.65–$16.85$14.30167
$80.00Jan 15$16.60$19.10$17.85$14.90 07/20$13.10–$19.05$16.60209
$80.00Jan 21$21.50$26.00$23.75$20.75 07/21$19.00–$25.15$21.5079
$77.50Aug 21$14.90$17.50$16.20$14.00 07/17$10.85–$17.45$14.909
$77.50Oct 16$16.30$18.60$17.45$11.52 07/08$12.60–$18.50$16.3037
$77.50Jan 15$18.40$20.90$19.65$17.64 07/24$14.65–$20.75$18.4097
$77.50Jan 21$23.00$27.00$25.00--$25.00–$26.85$23.001
$110.00Aug 21$0.00$0.35$0.18$0.35 07/24$0.18–$1.08$0.18376
$110.00Sep 18$0.50$0.80$0.65$0.83 07/24$0.43–$1.27$0.6510
$110.00Oct 16$1.10$1.60$1.35$1.40 07/24$0.95–$2.08$1.3596
$110.00Jan 15$3.20$4.20$3.70$3.10 07/22$2.65–$4.70$3.20150
$110.00Jan 21$10.20$12.80$11.50$10.90 06/29$8.75–$13.05$10.9063
$75.00Aug 21$17.10$19.90$18.50$17.27 07/17$12.50–$19.95$17.276
$75.00Sep 18$17.70$20.30$19.00$15.95 07/20$14.05–$20.40$17.7010
$75.00Oct 16$18.30$20.30$19.30$17.43 07/07$14.20–$20.85$18.30133
$75.00Jan 15$19.00$22.70$20.85$20.00 07/24$15.95–$22.65$20.00138
$75.00Jan 21$24.80$28.50$26.65$26.80 06/25$21.75–$28.50$26.6571
$72.50Aug 21$19.80$22.30$21.05$18.41 07/17$14.85–$22.15$19.802
$72.50Oct 16$20.00$23.00$21.50$10.30 06/04$16.00–$23.25$20.0022
$72.50Jan 15$22.00$24.70$23.35$18.99 07/14$17.70–$24.60$22.00127
$72.50Jan 21$25.50$30.00$27.75$24.00 06/17$22.75–$29.85$25.5014
$115.00Aug 21$0.05$0.60$0.33$0.12 07/24$0.08–$0.65$0.1295
$115.00Sep 18$0.20$1.60$0.90$0.45 07/24$0.20–$1.23$0.456
$115.00Oct 16$0.60$1.35$0.98$0.80 07/20$0.60–$1.63$0.8015
$115.00Jan 15$2.50$3.10$2.80$2.75 07/24$1.92–$3.75$2.7523.7K
$115.00Jan 21$7.50$12.00$9.75$7.15 07/13$7.30–$10.50$7.50154
$70.00Aug 21$22.10$24.80$23.45$18.40 07/15$16.70–$24.60$22.1048
$70.00Jan 15$24.10$26.70$25.40$22.70 07/16$19.40–$26.60$24.10125
$70.00Jan 21$27.50$31.50$29.50$28.40 07/02$24.25–$31.75$28.4070
$70.00Oct 16$22.60$25.30$23.95--$23.95–$25.15$22.6029
$67.50Jan 15$26.10$28.70$27.40$22.38 07/15$21.35–$29.15$26.10173
$67.50Jan 21$29.00$33.50$31.25$31.00 06/25$25.85–$32.95$31.0018
$67.50Oct 16$24.80$27.60$26.20--$26.20–$27.65$24.8047
$120.00Aug 21$0.00$0.55$0.28$0.11 07/07$0.10–$0.43$0.113
$120.00Oct 16$0.25$2.15$1.20$0.43 07/09$0.38–$1.20$0.4311
$120.00Jan 15$1.70$2.30$2.00$2.00 07/24$1.38–$2.98$2.0023.5K
$120.00Jan 21$6.00$10.20$8.10$7.62 07/22$5.95–$9.50$7.62274
$65.00Jan 15$28.30$30.90$29.60$17.96 06/08$23.40–$30.95$28.30137
$65.00Jan 21$30.50$35.00$32.75$30.00 07/22$27.50–$34.50$30.5064
$65.00Oct 16$27.20$30.00$28.60--$28.60–$30.05$27.206
$62.50Jan 15$29.70$33.10$31.40$26.75 06/22$25.35–$33.05$29.7040
$62.50Jan 21$32.50$36.50$34.50$30.52 07/23$29.00–$36.25$32.503
$62.50Oct 16$28.90$32.20$30.55--$30.55–$32.15$28.901
$125.00Oct 16$0.00$2.50$1.25$0.45 06/18$0.20–$1.30$0.452
$125.00Jan 15$1.05$2.45$1.75$1.40 07/17$1.08–$2.13$1.40551
$125.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--2
$60.00Aug 21$31.20$34.80$33.00$30.41 07/17$26.35–$34.60$31.201
$60.00Jan 15$32.10$35.30$33.70$35.90 07/01$27.30–$35.30$33.70151
$60.00Jan 21$34.00$38.40$36.20$34.40 07/07$30.75–$37.70$34.4044
$57.50Jan 15$34.40$37.30$35.85$24.25 06/10$29.60–$37.75$34.40111
$57.50Jan 21$36.00$40.50$38.25$39.79 07/01$32.25–$39.50$38.252
$130.00Oct 16$0.00$2.55$1.27$0.19 07/24$0.15–$1.27$0.193
$130.00Jan 15$0.55$1.85$1.20$1.00 07/17$0.80–$1.50$1.00292
$130.00Jan 21$5.60$8.10$6.85$5.37 07/14$4.55–$7.25$5.602
$55.00Jan 15$37.20$40.00$38.60$40.70 07/01$31.75–$39.80$38.6075
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$2.85$3.70$3.28$5.00 07/24$3.28–$8.70$3.28192
$92.50Sep 18$4.60$5.60$5.10$6.80 07/24$5.10–$8.70$5.102
$92.50Oct 16$6.10$6.80$6.45$8.40 07/17$6.45–$11.05$6.45159
$92.50Jan 15$8.40$9.80$9.10$11.80 07/20$8.40–$13.05$9.1042
$92.50Jan 21$14.40$18.00$16.20$19.57 06/15$16.00–$19.15$16.202
$95.00Aug 21$4.40$5.00$4.70$7.00 07/17$4.70–$10.60$4.70182
$95.00Sep 18$5.90$6.90$6.40$10.50 07/16$6.40–$10.50$6.402
$95.00Oct 16$6.90$8.00$7.45$9.35 07/02$7.45–$12.50$7.4531
$95.00Jan 15$9.40$11.20$10.30$12.00 07/02$10.15–$14.95$10.3036
$95.00Jan 21$15.50$19.20$17.35--$17.35–$17.50$15.50116
$90.00Aug 21$1.95$2.65$2.30$4.40 07/24$2.30–$7.25$2.302.1K
$90.00Oct 16$5.10$5.60$5.35$7.30 07/20$5.35–$9.40$5.35234
$90.00Jan 15$7.20$8.60$7.90$10.35 07/14$7.90–$11.85$7.9066
$90.00Jan 21$13.00$17.50$15.25$15.70 07/16$14.50–$17.70$15.2564
$90.00Sep 18$3.40$4.40$3.90--$3.90–$3.90—$3.401
$97.50Jan 15$11.20$12.50$11.85$14.80 07/20$11.60–$16.30$11.856
$97.50Aug 21$5.80$7.00$6.40--$6.40–$6.40—$5.801
$87.50Aug 21$1.00$1.90$1.45$3.10 07/24$1.45–$5.80$1.45590
$87.50Oct 16$4.10$4.60$4.35$6.40 07/23$4.35–$8.05$4.35239
$87.50Jan 15$5.90$7.50$6.70$9.50 07/21$6.70–$10.40$6.7056
$87.50Jan 21$11.50$16.30$13.90$16.50 06/17$13.50–$16.60$13.90167
$87.50Sep 18$2.35$3.50$2.93--$2.93–$2.93—$2.352
$100.00Aug 21$7.70$9.80$8.75$12.50 07/21$7.80–$14.95$8.7514
$100.00Oct 16$10.10$11.10$10.60$15.70 06/17$10.55–$16.40$10.606
$100.00Jan 15$12.70$14.00$13.35$15.20 06/26$13.05–$18.10$13.3541
$100.00Jan 21$18.40$21.40$19.90$22.50 07/21$19.90–$23.50$19.9041
$85.00Aug 21$0.70$1.30$1.00$2.23 07/24$1.00–$4.50$1.001.4K
$85.00Sep 18$1.65$2.65$2.15$4.64 07/23$2.15–$4.65$2.1517
$85.00Oct 16$3.20$3.70$3.45$5.10 07/20$3.45–$6.80$3.45159
$85.00Jan 15$5.20$6.50$5.85$8.30 07/21$5.80–$9.10$5.8519
$85.00Jan 21$11.10$14.50$12.80$14.80 07/08$12.20–$15.45$12.80119
$82.50Aug 21$0.40$0.80$0.60$1.73 07/24$0.60–$3.45$0.60100
$82.50Sep 18$1.10$2.05$1.58$3.10 07/20$1.58–$3.60$1.582
$82.50Oct 16$2.50$2.90$2.70$4.10 07/20$2.70–$5.65$2.70141
$82.50Jan 15$4.20$5.60$4.90$7.80 07/08$4.85–$7.85$4.9028
$82.50Jan 21$10.00$12.30$11.15--$10.45–$11.15$10.0052
$105.00Jan 15$16.10$17.80$16.95--$15.75–$16.95$16.10297
$105.00Jan 21$21.70$25.10$23.40--$22.00–$23.40$21.70150
$80.00Aug 21$0.15$0.85$0.50$0.97 07/24$0.50–$2.63$0.50167
$80.00Sep 18$1.00$1.45$1.23$1.95 07/24$1.23–$2.83$1.2361
$80.00Oct 16$1.70$2.25$1.98$3.45 07/21$1.98–$4.55$1.98133
$80.00Jan 15$3.60$4.90$4.25$5.47 07/17$4.25–$6.80$4.25208
$80.00Jan 21$8.00$11.50$9.75$11.20 07/07$9.70–$12.40$9.75109
$77.50Aug 21$0.00$2.00$1.00$0.65 07/24$0.60–$1.85$0.6563
$77.50Oct 16$0.90$1.75$1.33$2.98 07/15$1.33–$3.75$1.3340
$77.50Jan 15$2.80$4.10$3.45$5.70 07/13$3.10–$5.65$3.4552
$77.50Jan 21$7.00$11.60$9.30$10.09 07/17$9.30–$11.75$9.3063
$110.00Jan 15$19.90$21.40$20.65$22.90 07/17$19.25–$26.30$20.6525
$110.00Jan 21$24.50$29.00$26.75--$25.70–$26.75$24.5020
$75.00Aug 21$0.15$0.45$0.30$0.42 07/24$0.28–$1.33$0.30148
$75.00Sep 18$0.35$1.20$0.77$1.77 07/24$0.77–$1.65$0.7725
$75.00Oct 16$0.75$1.50$1.13$1.75 07/24$1.13–$2.83$1.1398
$75.00Jan 15$2.40$3.40$2.90$4.60 07/14$2.65–$4.95$2.9035
$75.00Jan 21$7.30$9.40$8.35$10.00 07/14$8.35–$10.25$8.3531
$72.50Aug 21$0.00$0.40$0.20$0.38 07/24$0.20–$0.93$0.2058
$72.50Oct 16$0.15$1.15$0.65$1.59 07/21$0.65–$2.20$0.6568
$72.50Jan 15$1.20$2.90$2.05$3.30 06/29$1.98–$4.10$2.05154
$72.50Jan 21$5.50$9.10$7.30$9.40 06/22$7.00–$9.55$7.30530
$115.00Jan 21$28.50$30.70$29.60--$29.15–$29.60$28.5015
$70.00Aug 21$0.00$0.20$0.10$0.35 07/23$0.10–$0.65$0.10120
$70.00Sep 18$0.00$0.75$0.38$0.55 07/24$0.33–$1.00$0.3810
$70.00Oct 16$0.35$0.75$0.55$1.10 07/20$0.55–$1.75$0.55136
$70.00Jan 15$1.50$2.50$2.00$2.70 07/20$2.00–$3.35$2.00465
$70.00Jan 21$4.90$8.50$6.70$7.80 06/25$6.70–$8.50$6.70140
$67.50Oct 16$0.00$2.00$1.00$0.92 07/21$0.60–$1.27$0.9233
$67.50Jan 15$1.20$3.70$2.45$2.50 07/23$1.83–$2.78$2.45551
$67.50Jan 21$5.00$8.10$6.55$9.70 06/04$6.25–$7.60$6.5512
$120.00Jan 21$32.00$35.30$33.65$35.50 07/16$33.00–$38.50$33.6532
$120.00Jan 15$27.80$30.10$28.95--$28.15–$28.95$27.8034
$65.00Aug 21$0.00$1.55$0.78$0.10 07/20$0.10–$0.80$0.1075
$65.00Sep 18$0.00$1.90$0.95$0.25 07/24$0.18–$1.27$0.2512
$65.00Oct 16$0.00$2.45$1.23$0.70 07/23$0.23–$1.35$0.70141
$65.00Jan 15$0.85$3.50$2.17$1.90 07/20$1.27–$2.28$1.90376
$65.00Jan 21$3.00$8.00$5.50$5.90 07/17$4.60–$7.05$5.5028
$62.50Oct 16$0.00$2.35$1.18$0.38 07/06$0.43–$1.40$0.3820
$62.50Jan 15$0.00$1.65$0.83$1.69 07/13$0.83–$2.20$0.831.2K
$62.50Jan 21$2.50$7.50$5.00$5.88 07/14$4.50–$6.15$5.005
$125.00Jan 21$35.50$38.50$37.00--$36.50–$37.00$35.505
$60.00Aug 21$0.00$2.15$1.08$0.06 07/22$0.18–$1.08$0.062
$60.00Sep 18$0.00$0.90$0.45$0.10 07/24$0.08–$1.13$0.1015
$60.00Oct 16$0.00$2.30$1.15$0.25 07/20$0.18–$1.27$0.2579
$60.00Jan 15$0.75$2.00$1.38$0.80 07/20$0.88–$2.05$0.801.1K
$60.00Jan 21$1.65$6.50$4.08$4.60 07/24$3.18–$5.20$4.08108
$57.50Jan 15$0.00$2.15$1.08$1.04 06/24$0.68–$1.70$1.0434
$57.50Jan 21$1.05$6.00$3.53$3.84 07/17$3.50–$4.75$3.533
$55.00Aug 21$0.00$2.15$1.08$0.07 07/22$0.03–$1.08$0.0712
$55.00Oct 16$0.00$2.20$1.10$0.80 06/10$0.13–$1.10$0.8033
$55.00Jan 15$0.10$1.80$0.95$0.74 07/21$0.55–$1.58$0.74123
$55.00Jan 21$1.45$4.00$2.73$4.00 06/24$2.25–$4.13$2.7313
$52.50Jan 15$0.25$0.50$0.38$0.55 07/23$0.38–$0.80$0.38524
$50.00Oct 16$0.00$2.15$1.08$0.26 06/23$0.20–$1.10$0.2612
$50.00Jan 15$0.00$1.90$0.95$0.38 07/23$0.25–$1.23$0.3899
$50.00Jan 21$1.65$3.30$2.47$2.50 07/17$2.47–$3.40$2.4716
$47.50Aug 21$0.00$2.15$1.08$0.33 06/12$0.13–$1.18$0.331
$47.50Oct 16$0.00$2.15$1.08$0.34 06/15$0.13–$1.08$0.3452
$47.50Jan 15$0.00$1.90$0.95$0.55 06/15$0.18–$0.95$0.55163
$47.50Jan 21$0.65$3.70$2.18$2.57 06/30$2.13–$2.95$2.189
$45.00Jan 15$0.05$0.25$0.15$0.35 06/18$0.15–$0.77$0.1586
$45.00Jan 21$1.35$3.20$2.28$2.09 07/08$1.73–$3.18$2.099
$45.00Oct 16$0.00$0.10$0.05--$0.05–$0.35--6

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 248
Total Puts 284
Put/Call Ratio 1.15
Net Difference -36

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,765
Total Puts 7,438
Average Put/Call Ratio 2.38
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