Tour v477
SWK
STANLEY BLACK & DECK
$94.58 -1.02%
(7/30 19:37) ◀
|
Friday, July 31, 2026 (7:11pm)
January 2026
|
▶ (8/3 18:57)
◀ 7/31 19:11 ▶

Option Volume

Detail
ℹ
Current (07/31) 316
Calls: 119 (38%)
Puts: 197 (62%)
Prior (07/30) 2,280
Calls: 211 (9%)
Puts: 2,069 (91%)
Current vs Prior -86.14%
Calls: -43.60% (Calls)
Puts: -90.48% (Puts)
Prior 7-Day Total 12,027
Calls: 2,798 (23%)
Puts: 9,229 (77%)
Prior 7-Day Average 1,718
Calls: 399 (23%)
Puts: 1,318 (77%)
Current vs Prior 7-Day Avg -81.61%
Calls: -70.23%
Puts: -85.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $81.2K
Calls: $68.3K (84%)
Puts: $12.9K (16%)
Prior (07/30) $395.6K
Calls: $113.6K (29%)
Puts: $282.1K (71%)
Current vs Prior -79.48%
Calls: -39.89%
Puts: -95.41%
Prior 7-Day Total $3.56M
Calls: $994.3K (28%)
Puts: $2.57M (72%)
Prior 7-Day Average $508.9K
Calls: $142.0K (28%)
Puts: $366.8K (72%)
Current vs Prior 7-Day Avg -84.04%
Calls: -51.95%
Puts: -96.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.66
Prior (07/30) 9.81
Current vs Prior -83.12%
Prior 7-Day Average 2.74
Current vs Prior 7-Day Avg -39.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 6,941
Calls: 2,783 (40%)
Puts: 4,158 (60%)
Prior (07/30) 57,175
Calls: 52,781 (92%)
Puts: 4,394 (8%)
Current vs Prior -87.86%
Prior 7-Day Total 321,318
Calls: 284,522 (89%)
Puts: 36,796 (11%)
Prior 7-Day Average 45,902
Calls: 40,646 (89%)
Puts: 5,256 (11%)
Current vs Prior 7-Day Avg -84.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.51% | 11.95%
Prior 8.84% | 10.99%
Current vs Prior -3.76% | +8.72%
Prior 7-Day Avg 10.85% | 13.80%
Current vs 7-Day Avg -21.56% | -13.45%
Prior 7-Day Eod 8.84% | 10.99%
Current vs 7-Day Eod -3.76% | +8.72%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.55% | 16.96%
Calls: 11.32% | 21.54%
Puts: 27.78% | 12.39%
Prior 19.55% | 16.96%
Calls: 11.32% | 21.54%
Puts: 27.78% | 12.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.40% | 16.28%
Calls: 13.74% | 15.18%
Puts: 27.06% | 17.38%
Current vs 7-Day Avg -4.17% | +4.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($68.3K) vs puts ($12.9K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 86% vs prior. Extreme bearish P/C ratio of 1.66 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 214.504.90$4.708.5%30.63--
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. 8 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.4016.20$15.3011.8%40.95--
$85.00Aug 2110.0011.50$10.7514.0%10.89--
$87.50Aug 217.809.70$8.7521.7%30.82--
$90.00Aug 216.106.80$6.4510.9%30.74--
$92.50Aug 214.504.90$4.708.5%30.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.007.00$6.5015.4%50.7114
$97.50Aug 214.205.30$4.7523.2%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 227, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.451.70$1.5815.8%200.30475
$95.00Aug 213.203.60$3.4011.8%80.51--
$105.00Aug 210.400.75$0.5761.4%80.14206
$80.00Aug 2114.4016.20$15.3011.8%40.95--
$87.50Aug 217.809.70$8.7521.7%30.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.000.10$0.05200.0%1150.0168
$85.00Aug 210.450.60$0.5328.3%200.121.4K
$82.50Aug 210.200.40$0.3066.7%120.07100
$77.50Aug 210.000.25$0.13192.3%60.0361
$90.00Aug 211.201.65$1.4231.7%50.271.6K

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 22.81, avg 7.35)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$115.00Aug 21$0.42$9.58$0.4222.81$105.42
$100.00$105.00Aug 21$1.01$3.99$1.013.95$101.01
$95.00$100.00Aug 21$1.82$3.18$1.821.75$96.82
$92.50$95.00Aug 21$1.30$1.20$1.300.92$93.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.12$2.38$0.1219.83$79.88
$85.00$82.50Aug 21$0.23$2.27$0.239.87$84.77
$90.00$85.00Aug 21$0.89$4.11$0.894.62$89.11
$95.00$90.00Aug 21$1.93$3.07$1.931.59$93.07
$97.50$95.00Aug 21$1.40$1.10$1.400.79$96.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 11.50, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$2.30$2.30$0.2011.50$89.80
$80.00$85.00Aug 21$4.55$4.55$0.4510.11$84.55
$85.00$87.50Aug 21$2.00$2.00$0.504.00$87.00
$90.00$92.50Aug 21$1.75$1.75$0.752.33$91.75
$92.50$95.00Aug 21$1.30$1.30$1.201.08$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.75$1.75$0.752.33$98.25
$97.50$95.00Aug 21$1.40$1.40$1.101.27$96.10
$95.00$90.00Aug 21$1.93$1.93$3.070.63$93.07
$90.00$85.00Aug 21$0.89$0.89$4.110.22$89.11
$85.00$82.50Aug 21$0.23$0.23$2.270.10$84.77

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. 5 found (cheapest 7.14% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.40$3.35$6.75$88.25$101.757.14%
$90.00Aug 21$6.45$1.42$7.87$82.13$97.878.32%
$100.00Aug 21$1.58$6.50$8.08$91.92$108.088.54%
$85.00Aug 21$10.75$0.53$11.28$73.72$96.2811.93%
$80.00Aug 21$15.30$0.25$15.55$64.45$95.5516.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.87% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$80.00Aug 21$0.57$0.25$0.82$79.18$105.82
$105.00$82.50Aug 21$0.57$0.30$0.87$81.63$105.87
$105.00$85.00Aug 21$0.57$0.53$1.10$83.90$106.10
$100.00$80.00Aug 21$1.58$0.25$1.83$78.17$101.83
$100.00$82.50Aug 21$1.58$0.30$1.88$80.62$101.88
$105.00$90.00Aug 21$0.57$1.42$1.99$88.01$106.99
$100.00$85.00Aug 21$1.58$0.53$2.11$82.89$102.11
$100.00$90.00Aug 21$1.58$1.42$3.00$87.00$103.00
$105.00$95.00Aug 21$0.57$3.35$3.92$91.08$108.92
$100.00$95.00Aug 21$1.58$3.35$4.93$90.07$104.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.58, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8085/88Aug 21$2.12$0.385.58$77.88$87.12
82/8590/92Aug 21$1.98$0.523.81$83.02$91.98
78/8090/92Aug 21$1.87$0.632.97$78.13$91.87
82/8592/95Aug 21$1.53$0.971.58$83.47$94.03
90/95100/105Aug 21$2.94$2.061.43$92.06$102.94
78/8092/95Aug 21$1.42$1.081.31$78.58$93.92
85/9095/100Aug 21$2.71$2.291.18$87.29$97.71
95/98100/105Aug 21$2.41$2.590.93$95.09$102.41
85/9092/95Aug 21$2.19$2.810.78$87.81$94.69
82/8595/100Aug 21$2.05$2.950.69$82.95$97.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 34.71, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.81$4.195.17
$90.00$92.50$95.00Aug 21$0.45$2.054.56
$87.50$90.00$92.50Aug 21$0.55$1.953.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.07$2.4334.71
$80.00$82.50$85.00Aug 21$0.18$2.3212.89
$95.00$97.50$100.00Aug 21$0.35$2.156.14
$85.00$90.00$95.00Aug 21$1.04$3.963.81

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 $-0.01, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$2.10$0.40
$105.00$115.001:2Aug 21$0.27$9.73
$95.00$100.001:2Aug 21$0.24$4.76
$100.00$105.001:2Aug 21$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.01$2.49
$80.00$77.501:2Aug 21-$0.01$2.49
$75.00$72.501:2Aug 21-$0.02$2.48
$77.50$75.001:2Aug 21-$0.03$2.47
$85.00$82.501:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.38%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$3.200.510.4%3.38%3.83%8--
$100.00Aug 21$1.450.305.7%1.53%7.26%20475
$105.00Aug 21$0.400.1411.0%0.42%11.44%8206

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. 183 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 $95.00 10-16 call last traded $3.70 on 07/23 (now $6.00/$6.40) — try a limit near $6.00. Also watch the $92.50 10-16 call last traded $6.20 on 07/24 (now $7.20/$7.70) — try a limit near $7.20; the $100.00 08-21 call last traded $1.51 on 07/24 (now $1.45/$1.70) — try a limit near $1.51. Most tradeable put: the $100.00 08-21 put last traded $12.50 on 07/21 (now $6.00/$7.00) — try a limit near $6.50.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.20$3.60$3.40$3.00 07/24$1.75–$4.65$3.20--
$95.00Sep 18$4.60$5.00$4.80$2.70 07/23$2.70–$6.30$4.60--
$95.00Oct 16$6.00$6.40$6.20$3.70 07/23$3.70–$7.70$6.00264
$95.00Jan 15$8.90$9.80$9.35$7.36 07/23$5.95–$10.10$8.90--
$95.00Jan 21$16.40$18.90$17.65$15.15 07/07$13.15–$17.75$16.40--
$92.50Aug 21$4.50$4.90$4.70$4.05 07/24$2.40–$6.05$4.50--
$92.50Sep 18$5.70$6.40$6.05$5.04 07/24$3.35–$7.80$5.70--
$92.50Oct 16$7.20$7.70$7.45$6.20 07/24$4.40–$8.95$7.20226
$92.50Jan 15$10.40$10.90$10.65$8.50 07/22$7.05–$11.60$10.40--
$92.50Jan 21$17.50$19.90$18.70$15.90 07/22$14.00–$19.25$17.50--
$97.50Aug 21$2.15$2.50$2.33$2.10 07/24$1.15–$3.78$2.15--
$97.50Oct 16$4.70$5.20$4.95$3.45 07/21$2.80–$6.85$4.70--
$97.50Jan 15$7.50$8.60$8.05$6.84 07/17$5.45–$8.95$7.50--
$97.50Jan 21$15.10$18.00$16.55$13.45 07/14$12.10–$17.00$15.10--
$90.00Aug 21$6.10$6.80$6.45$5.30 07/24$3.38–$7.65$6.10--
$90.00Sep 18$7.50$8.30$7.90$5.87 07/17$4.35–$8.60$7.50--
$90.00Oct 16$8.70$9.60$9.15$8.00 07/24$5.25–$10.25$8.70--
$90.00Jan 15$11.70$12.30$12.00$10.57 07/17$7.90–$13.10$11.70--
$90.00Jan 21$18.60$21.20$19.90$15.00 07/13$14.85–$20.50$18.60--
$100.00Aug 21$1.45$1.70$1.58$1.51 07/24$0.83–$2.75$1.51475
$100.00Sep 18$2.70$2.95$2.83$2.50 07/24$1.55–$3.70$2.70--
$100.00Oct 16$3.90$4.30$4.10$3.20 07/24$2.28–$5.05$3.90--
$100.00Jan 15$7.10$7.60$7.35$6.33 07/24$4.55–$8.45$7.10--
$100.00Jan 21$14.30$16.80$15.55$12.90 07/22$11.40–$16.40$14.30--
$87.50Aug 21$7.80$9.70$8.75$6.70 07/24$4.45–$9.05$7.80--
$87.50Sep 18$9.20$10.00$9.60$6.93 07/24$5.50–$10.35$9.20--
$87.50Oct 16$10.00$11.30$10.65$9.18 07/17$6.35–$11.90$10.00--
$87.50Jan 15$12.90$14.50$13.70$11.03 07/24$9.00–$14.45$12.90--
$87.50Jan 21$19.90$22.40$21.15$18.51 07/24$15.50–$21.25$19.90--
$85.00Aug 21$10.00$11.50$10.75$7.54 07/17$5.75–$11.15$10.00--
$85.00Oct 16$12.00$13.00$12.50$8.78 07/22$7.70–$13.45$12.00--
$85.00Jan 15$14.80$16.00$15.40$11.53 07/22$10.05–$15.65$14.80--
$85.00Jan 21$21.10$23.40$22.25$16.86 07/13$17.15–$23.00$21.10--
$105.00Aug 21$0.40$0.75$0.57$0.71 07/24$0.38–$1.48$0.57206
$105.00Sep 18$1.20$1.65$1.42$1.45 07/24$0.75–$2.13$1.42--
$105.00Oct 16$2.15$2.80$2.47$1.50 07/23$1.42–$3.65$2.15--
$105.00Jan 15$5.00$5.90$5.45$4.60 07/24$3.53–$5.90$5.00--
$105.00Jan 21$12.50$15.00$13.75$11.70 07/24$10.00–$13.75$12.501.4K
$82.50Aug 21$11.70$13.70$12.70$9.60 07/17$7.35–$13.20$11.70--
$82.50Sep 18$12.70$14.90$13.80$10.50 07/24$8.45–$14.10$12.70--
$82.50Oct 16$13.20$15.80$14.50$9.65 07/21$8.95–$15.05$13.20--
$82.50Jan 15$16.40$17.70$17.05$15.90 06/25$11.85–$17.40$16.40--
$82.50Jan 21$21.50$25.50$23.50$23.00 06/25$18.00–$24.30$23.00--
$80.00Aug 21$14.40$16.20$15.30$10.10 07/23$9.00–$15.85$14.40--
$80.00Sep 18$14.50$17.10$15.80$12.38 07/16$10.10–$16.05$14.50--
$80.00Oct 16$15.60$17.70$16.65$11.88 07/21$10.65–$17.05$15.60--
$80.00Jan 15$17.80$20.00$18.90$14.90 07/20$13.10–$19.05$17.80--
$80.00Jan 21$23.40$26.30$24.85$20.75 07/21$19.00–$25.30$23.40--
$110.00Aug 21$0.10$0.40$0.25$0.35 07/24$0.18–$0.83$0.25--
$110.00Sep 18$0.35$0.95$0.65$0.83 07/24$0.43–$1.27$0.6511
$110.00Oct 16$1.45$1.75$1.60$1.40 07/24$0.95–$2.08$1.4598
$110.00Jan 15$4.00$4.50$4.25$3.10 07/22$2.65–$4.70$4.00--
$110.00Jan 21$10.90$12.60$11.75$10.90 06/29$8.75–$13.05$10.90--
$77.50Aug 21$16.40$18.90$17.65$14.00 07/17$10.85–$17.95$16.40--
$77.50Oct 16$17.30$19.80$18.55$11.52 07/08$12.60–$18.55$17.30--
$77.50Jan 15$19.50$21.90$20.70$17.64 07/24$14.65–$21.25$19.50--
$75.00Aug 21$18.60$21.80$20.20$17.27 07/17$12.50–$20.30$18.60--
$75.00Sep 18$19.40$21.70$20.55$15.95 07/20$14.05–$20.55$19.40--
$75.00Oct 16$19.70$22.00$20.85$17.43 07/07$14.20–$20.90$19.70--
$75.00Jan 15$21.50$23.90$22.70$20.00 07/24$15.95–$22.70$21.50--
$75.00Jan 21$25.50$30.50$28.00$26.80 06/25$21.75–$28.50$26.80--
$115.00Aug 21$0.05$0.25$0.15$0.12 07/24$0.08–$0.45$0.1298
$115.00Sep 18$0.20$0.85$0.53$0.45 07/24$0.20–$1.23$0.45--
$115.00Oct 16$0.85$1.20$1.02$0.80 07/20$0.60–$1.63$0.85--
$115.00Jan 15$3.00$3.50$3.25$2.75 07/24$1.92–$3.75$3.00--
$115.00Jan 21$9.20$11.90$10.55$7.15 07/13$7.30–$10.55$9.20--
$72.50Aug 21$21.40$23.90$22.65$18.41 07/17$14.85–$22.75$21.40--
$72.50Oct 16$21.50$24.30$22.90$10.30 06/04$16.00–$23.25$21.50--
$72.50Jan 15$23.50$25.90$24.70$18.99 07/14$17.70–$24.70$23.50--
$72.50Jan 21$28.00$31.10$29.55$24.00 06/17$22.75–$29.85$28.00--
$70.00Aug 21$23.30$26.50$24.90$18.40 07/15$16.70–$25.35$23.30--
$70.00Jan 15$25.50$27.90$26.70$22.70 07/16$19.40–$27.30$25.50--
$70.00Jan 21$29.50$33.00$31.25$28.40 07/02$24.25–$31.75$29.50--
$120.00Aug 21$0.00$0.55$0.28$0.11 07/07$0.10–$0.43$0.11--
$120.00Oct 16$0.35$1.00$0.68$0.43 07/09$0.38–$1.20$0.43--
$120.00Jan 15$2.00$2.55$2.28$2.00 07/24$1.38–$2.98$2.00--
$120.00Jan 21$7.30$11.50$9.40$7.62 07/22$5.95–$9.50$7.62--
$67.50Jan 15$27.70$30.00$28.85$22.38 07/15$21.35–$29.15$27.70--
$67.50Jan 21$31.00$34.50$32.75$31.00 06/25$25.85–$32.95$31.00--
$65.00Jan 15$29.70$32.20$30.95$17.96 06/08$23.40–$30.95$29.70--
$65.00Jan 21$32.00$36.50$34.25$30.00 07/22$27.50–$34.50$32.00--
$125.00Oct 16$0.00$0.75$0.38$0.45 06/18$0.20–$1.30$0.38--
$125.00Jan 15$0.95$2.40$1.67$1.40 07/17$1.08–$2.10$1.40--
$62.50Jan 15$31.90$34.70$33.30$26.75 06/22$25.35–$33.30$31.90--
$62.50Jan 21$34.00$38.50$36.25$30.52 07/23$29.00–$36.50$34.00--
$60.00Aug 21$33.60$36.70$35.15$30.41 07/17$26.35–$35.50$33.60--
$60.00Jan 15$33.80$37.20$35.50$35.90 07/01$27.30–$35.70$35.50--
$60.00Jan 21$35.60$40.00$37.80$34.40 07/07$30.75–$38.25$35.60--
$130.00Oct 16$0.00$0.75$0.38$0.19 07/24$0.15–$1.27$0.19--
$130.00Jan 15$1.00$1.45$1.23$1.00 07/17$0.80–$1.48$1.00--
$130.00Jan 21$5.60$8.30$6.95$5.37 07/14$4.55–$7.25$5.60--
$57.50Jan 15$36.50$39.60$38.05$24.25 06/10$29.60–$38.20$36.50--
$57.50Jan 21$37.50$42.00$39.75$39.79 07/01$32.25–$39.85$39.75--
$55.00Jan 15$38.60$41.80$40.20$40.70 07/01$31.75–$40.50$40.20--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$2.90$3.80$3.35$7.00 07/17$3.10–$10.60$3.35--
$95.00Sep 18$4.90$5.60$5.25$10.50 07/16$5.00–$10.50$5.25--
$95.00Oct 16$6.20$6.80$6.50$9.35 07/02$6.25–$12.50$6.50--
$95.00Jan 15$8.90$10.00$9.45$12.00 07/02$9.30–$14.95$9.45--
$92.50Aug 21$1.90$2.70$2.30$5.00 07/24$2.13–$8.70$2.30--
$92.50Sep 18$3.80$4.40$4.10$6.80 07/24$3.95–$8.70$4.10--
$92.50Oct 16$4.80$5.60$5.20$8.40 07/17$5.15–$11.05$5.20--
$92.50Jan 15$7.60$8.80$8.20$11.80 07/20$8.10–$13.05$8.20--
$92.50Jan 21$14.10$16.70$15.40$19.57 06/15$14.95–$19.15$15.40--
$97.50Jan 15$10.20$11.40$10.80$14.80 07/20$10.65–$16.30$10.80--
$90.00Aug 21$1.20$1.65$1.42$4.40 07/24$1.35–$7.25$1.421.6K
$90.00Oct 16$3.90$4.60$4.25$7.30 07/20$4.15–$9.40$4.25--
$90.00Jan 15$6.90$7.60$7.25$10.35 07/14$7.05–$11.85$7.25--
$90.00Jan 21$12.10$15.30$13.70$15.70 07/16$13.70–$17.70$13.70--
$90.00Sep 18$2.85$3.40$3.13--$3.13–$3.13—$2.852
$100.00Aug 21$6.00$7.00$6.50$12.50 07/21$6.50–$14.95$6.5014
$100.00Oct 16$9.00$9.70$9.35$15.70 06/17$9.00–$16.40$9.35--
$100.00Jan 15$12.00$12.80$12.40$15.20 06/26$12.00–$18.10$12.40--
$100.00Jan 21$18.00$20.70$19.35$22.50 07/21$19.05–$23.50$19.35--
$87.50Aug 21$0.75$1.00$0.88$3.10 07/24$0.88–$5.80$0.88--
$87.50Oct 16$2.95$3.60$3.28$6.40 07/23$3.28–$8.05$3.28--
$87.50Jan 15$5.60$6.60$6.10$9.50 07/21$6.05–$10.40$6.10--
$87.50Jan 21$11.00$14.20$12.60$16.50 06/17$12.60–$16.60$12.60--
$85.00Aug 21$0.45$0.60$0.53$2.23 07/24$0.53–$4.50$0.531.4K
$85.00Sep 18$1.50$1.80$1.65$4.64 07/23$1.50–$4.65$1.65--
$85.00Oct 16$2.30$2.85$2.58$5.10 07/20$2.58–$6.80$2.58--
$85.00Jan 15$4.80$5.60$5.20$8.30 07/21$5.20–$9.10$5.20--
$85.00Jan 21$10.60$13.10$11.85$14.80 07/08$11.60–$15.45$11.85--
$82.50Aug 21$0.20$0.40$0.30$1.73 07/24$0.30–$3.45$0.30100
$82.50Sep 18$1.05$1.30$1.18$3.10 07/20$1.18–$3.60$1.182
$82.50Oct 16$1.70$2.20$1.95$4.10 07/20$1.95–$5.65$1.95--
$82.50Jan 15$3.90$4.80$4.35$7.80 07/08$4.35–$7.85$4.35--
$80.00Aug 21$0.20$0.30$0.25$0.97 07/24$0.25–$2.63$0.25142
$80.00Sep 18$0.65$0.90$0.78$1.95 07/24$0.78–$2.83$0.7860
$80.00Oct 16$0.75$1.65$1.20$3.45 07/21$1.20–$4.55$1.20--
$80.00Jan 15$3.30$4.00$3.65$5.47 07/17$3.65–$6.80$3.65--
$80.00Jan 21$7.50$11.30$9.40$11.20 07/07$9.40–$12.40$9.40--
$110.00Jan 15$18.20$19.70$18.95$22.90 07/17$18.80–$26.30$18.95--
$77.50Aug 21$0.00$0.25$0.13$0.65 07/24$0.13–$1.85$0.1361
$77.50Oct 16$0.90$1.25$1.08$2.98 07/15$1.08–$3.75$1.08--
$77.50Jan 15$2.65$3.40$3.03$5.70 07/13$3.03–$5.65$3.03--
$77.50Jan 21$7.50$10.40$8.95$10.09 07/17$8.95–$11.75$8.95--
$75.00Aug 21$0.00$0.15$0.08$0.42 07/24$0.08–$1.33$0.08--
$75.00Sep 18$0.25$0.45$0.35$1.77 07/24$0.35–$1.65$0.35--
$75.00Oct 16$0.65$0.95$0.80$1.75 07/24$0.80–$2.83$0.80--
$75.00Jan 15$2.45$2.85$2.65$4.60 07/14$2.28–$4.95$2.65--
$75.00Jan 21$6.00$9.40$7.70$10.00 07/14$7.70–$10.25$7.70--
$72.50Aug 21$0.00$0.10$0.05$0.38 07/24$0.05–$0.93$0.0568
$72.50Oct 16$0.45$0.70$0.57$1.59 07/21$0.57–$2.20$0.57--
$72.50Jan 15$2.05$3.60$2.83$3.30 06/29$1.98–$4.10$2.83154
$72.50Jan 21$5.50$8.50$7.00$9.40 06/22$7.00–$9.55$7.00--
$70.00Aug 21$0.00$0.05$0.03$0.35 07/23$0.03–$0.65$0.03--
$70.00Sep 18$0.00$0.25$0.13$0.55 07/24$0.13–$1.00$0.13--
$70.00Oct 16$0.30$0.55$0.43$1.10 07/20$0.43–$1.75$0.43--
$70.00Jan 15$1.35$3.50$2.42$2.70 07/20$2.00–$3.35$2.42--
$70.00Jan 21$5.70$7.80$6.75$7.80 06/25$6.70–$8.50$6.75--
$120.00Jan 21$30.00$34.50$32.25$35.50 07/16$31.65–$38.50$32.25--
$67.50Oct 16$0.00$0.40$0.20$0.92 07/21$0.20–$1.27$0.20--
$67.50Jan 15$0.95$1.95$1.45$2.50 07/23$1.45–$2.78$1.45551
$67.50Jan 21$4.80$7.50$6.15$9.70 06/04$6.15–$7.60$6.15--
$65.00Aug 21$0.00$0.05$0.03$0.10 07/20$0.03–$0.80$0.03--
$65.00Sep 18$0.00$0.15$0.08$0.25 07/24$0.08–$1.27$0.08--
$65.00Oct 16$0.20$0.35$0.28$0.70 07/23$0.23–$1.35$0.28--
$65.00Jan 15$0.90$1.35$1.13$1.90 07/20$1.13–$2.28$1.13--
$65.00Jan 21$3.40$6.20$4.80$5.90 07/17$4.60–$7.05$4.80--
$62.50Oct 16$0.00$0.25$0.13$0.38 07/06$0.13–$1.40$0.13--
$62.50Jan 15$0.50$1.35$0.93$1.69 07/13$0.83–$2.20$0.93--
$62.50Jan 21$2.70$6.30$4.50$5.88 07/14$4.50–$6.15$4.50--
$60.00Aug 21$0.00$2.15$1.08$0.06 07/22$0.18–$1.08$0.06--
$60.00Sep 18$0.00$0.35$0.18$0.10 07/24$0.08–$1.13$0.10--
$60.00Oct 16$0.00$0.25$0.13$0.25 07/20$0.13–$1.27$0.13--
$60.00Jan 15$0.65$1.25$0.95$0.80 07/20$0.88–$2.05$0.80--
$60.00Jan 21$2.15$5.90$4.03$4.60 07/24$3.18–$5.20$4.03--
$57.50Jan 15$0.05$1.05$0.55$1.04 06/24$0.55–$1.70$0.55--
$57.50Jan 21$1.85$5.10$3.47$3.84 07/17$3.47–$4.55$3.47--
$55.00Aug 21$0.00$2.15$1.08$0.07 07/22$0.03–$1.08$0.07--
$55.00Oct 16$0.00$0.15$0.08$0.80 06/10$0.08–$1.10$0.08--
$55.00Jan 15$0.20$0.90$0.55$0.74 07/21$0.55–$1.58$0.55--
$55.00Jan 21$1.60$4.00$2.80$4.00 06/24$2.25–$4.13$2.80--
$52.50Jan 15$0.10$0.65$0.38$0.55 07/23$0.38–$0.80$0.38--
$50.00Oct 16$0.00$2.15$1.08$0.26 06/23$0.20–$1.10$0.26--
$50.00Jan 15$0.00$0.70$0.35$0.38 07/23$0.25–$1.23$0.35--
$50.00Jan 21$1.55$2.95$2.25$2.50 07/17$2.25–$3.40$2.25--
$47.50Aug 21$0.00$2.15$1.08$0.33 06/12$0.13–$1.18$0.33--
$47.50Oct 16$0.00$1.95$0.98$0.34 06/15$0.13–$1.08$0.34--
$47.50Jan 15$0.00$0.70$0.35$0.55 06/15$0.18–$0.95$0.35--
$47.50Jan 21$0.50$3.60$2.05$2.57 06/30$2.05–$2.95$2.05--
$45.00Jan 15$0.00$0.40$0.20$0.35 06/18$0.15–$0.77$0.20--
$45.00Jan 21$1.35$2.55$1.95$2.09 07/08$1.73–$2.68$1.95--

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 119
Total Puts 197
Put/Call Ratio 1.66
Net Difference -78

Prior's Put/Call Breakdown

Total Calls 211
Total Puts 2,069
Put/Call Ratio 9.81
Net Difference -1,858

Prior 7-Day Put/Call Summary

Total Calls 2,798
Total Puts 9,229
Average Put/Call Ratio 2.74
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