Tour v452
SWK
STANLEY BLACK & DECK
$93.61 -0.60%
(7/27 19:09) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:06)
◀ 7/28 14:06 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 5,087
Calls: 383 (8%)
Puts: 4,704 (92%)
Prior (04/29) 2,411
Calls: 470 (19%)
Puts: 1,941 (81%)
Current vs Prior +110.99%
Calls: -18.51% (Calls)
Puts: +142.35% (Puts)
Prior 7-Day Total 5,003
Calls: 788 (16%)
Puts: 4,215 (84%)
Prior 7-Day Average 2,501
Calls: 112 (16%)
Puts: 602 (84%)
Current vs Prior 7-Day Avg +103.36%
Calls: +240.23%
Puts: +681.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $1.34M
Calls: $245.0K (18%)
Puts: $1.10M (82%)
Prior (04/29) $501.0K
Calls: $106.0K (21%)
Puts: $395.0K (79%)
Current vs Prior +167.97%
Calls: +131.04%
Puts: +177.89%
Prior 7-Day Total $924.4K
Calls: $246.6K (27%)
Puts: $677.8K (73%)
Prior 7-Day Average $462.2K
Calls: $35.2K (27%)
Puts: $96.8K (73%)
Current vs Prior 7-Day Avg +190.49%
Calls: +595.52%
Puts: +1033.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 12.28
Prior (04/29) 4.13
Current vs Prior +197.40%
Prior 7-Day Average 4.56
Current vs Prior 7-Day Avg +169.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 81,110
Calls: 69,532 (86%)
Puts: 11,578 (14%)
Prior (04/29) 98,080
Calls: 77,016 (79%)
Puts: 21,064 (21%)
Current vs Prior -17.30%
Prior 7-Day Total 194,035
Calls: 153,938 (79%)
Puts: 40,097 (21%)
Prior 7-Day Average 97,017
Calls: 76,969 (79%)
Puts: 20,048 (21%)
Current vs Prior 7-Day Avg -16.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.27% | 14.42%
Prior 11.31% | 15.08%
Current vs Prior -0.37% | -4.39%
Prior 7-Day Avg 10.43% | 14.62%
Current vs 7-Day Avg +8.03% | -1.37%
Prior 7-Day Eod 11.31% | 15.08%
Current vs 7-Day Eod -0.37% | -4.39%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.39% | 10.36%
Calls: 9.17% | 8.96%
Puts: 19.61% | 11.76%
Prior 8.75% | 15.01%
Calls: 10.10% | 14.63%
Puts: 7.41% | 15.38%
Current vs Prior +64.46% | -30.98%
Prior 7-Day Avg 8.75% | 15.01%
Calls: 10.10% | 14.63%
Puts: 7.41% | 15.38%
Current vs 7-Day Avg +64.46% | -30.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($1.10M) vs calls ($245.0K). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 111% 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 BEARISH
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 3 of results (avg 8.0%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 218.208.80$8.507.1%--0.7378
$85.00Aug 219.9010.70$10.307.8%10.80767
$92.50Aug 215.205.70$5.459.2%140.57138
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 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.8016.30$15.0516.6%--0.9027
$82.50Aug 2111.7014.40$13.0520.7%--0.8623
$85.00Aug 219.9010.70$10.307.8%10.80767
$87.50Aug 218.208.80$8.507.1%--0.7378
$90.00Aug 216.407.10$6.7510.4%30.651.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.808.70$8.2510.9%--0.6814
$95.00Aug 214.605.60$5.1019.6%1860.5212

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 3.7K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.052.50$2.2819.7%650.32386
$105.00Aug 211.051.30$1.1821.2%440.20160
$92.50Aug 215.205.70$5.459.2%140.57138
$97.50Aug 212.803.40$3.1019.4%120.4074
$110.00Aug 210.450.80$0.6355.6%90.12369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.753.20$2.9815.1%2.0K0.3578
$85.00Aug 211.301.70$1.5026.7%1.1K0.21554
$95.00Aug 214.605.60$5.1019.6%1860.5212
$92.50Aug 213.604.30$3.9517.7%1540.4340
$80.00Aug 210.500.80$0.6546.2%170.10161

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 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.55$4.45$0.558.09$105.55
$100.00$105.00Aug 21$1.10$3.90$1.103.55$101.10
$97.50$100.00Aug 21$0.82$1.68$0.822.05$98.32
$95.00$97.50Aug 21$1.05$1.45$1.051.38$96.05
$90.00$92.50Aug 21$1.30$1.20$1.300.92$91.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.12$2.38$0.1219.83$77.38
$82.50$80.00Aug 21$0.30$2.20$0.307.33$82.20
$85.00$82.50Aug 21$0.55$1.95$0.553.55$84.45
$87.50$85.00Aug 21$0.60$1.90$0.603.17$86.90
$90.00$87.50Aug 21$0.88$1.62$0.881.84$89.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.00, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.00$2.00$0.504.00$82.00
$85.00$87.50Aug 21$1.80$1.80$0.702.57$86.80
$87.50$90.00Aug 21$1.75$1.75$0.752.33$89.25
$90.00$92.50Aug 21$1.30$1.30$1.201.08$91.30
$92.50$95.00Aug 21$1.30$1.30$1.201.08$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$3.15$3.15$1.851.70$96.85
$95.00$92.50Aug 21$1.15$1.15$1.350.85$93.85
$92.50$90.00Aug 21$0.97$0.97$1.530.63$91.53
$90.00$87.50Aug 21$0.88$0.88$1.620.54$89.12
$87.50$85.00Aug 21$0.60$0.60$1.900.32$86.90

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. 8 found (cheapest 9.88% of stock, avg 12.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.15$5.10$9.25$85.75$104.259.88%
$92.50Aug 21$5.45$3.95$9.40$83.10$101.9010.04%
$90.00Aug 21$6.75$2.98$9.73$80.27$99.7310.39%
$100.00Aug 21$2.28$8.25$10.53$89.47$110.5311.25%
$87.50Aug 21$8.50$2.10$10.60$76.90$98.1011.32%
$85.00Aug 21$10.30$1.50$11.80$73.20$96.8012.61%
$82.50Aug 21$13.05$0.95$14.00$68.50$96.5014.96%
$80.00Aug 21$15.05$0.65$15.70$64.30$95.7016.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.69% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$82.50Aug 21$0.63$0.95$1.58$80.92$111.58
$105.00$82.50Aug 21$1.18$0.95$2.13$80.37$107.13
$110.00$85.00Aug 21$0.63$1.50$2.13$82.87$112.13
$105.00$85.00Aug 21$1.18$1.50$2.68$82.32$107.68
$110.00$87.50Aug 21$0.63$2.10$2.73$84.77$112.73
$100.00$82.50Aug 21$2.28$0.95$3.23$79.27$103.23
$105.00$87.50Aug 21$1.18$2.10$3.28$84.22$108.28
$110.00$90.00Aug 21$0.63$2.98$3.61$86.39$113.61
$100.00$85.00Aug 21$2.28$1.50$3.78$81.22$103.78
$97.50$82.50Aug 21$3.10$0.95$4.05$78.45$101.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 11.50, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.30$0.2011.50$82.70$89.80
88/9092/95Aug 21$2.18$0.326.81$87.82$94.68
75/7880/82Aug 21$2.12$0.385.58$75.38$82.12
80/8285/88Aug 21$2.10$0.405.25$80.40$87.10
80/8288/90Aug 21$2.05$0.454.56$80.45$89.55
90/9295/98Aug 21$2.02$0.484.21$90.48$97.02
92/9598/100Aug 21$1.97$0.533.72$93.03$99.47
88/9095/98Aug 21$1.93$0.573.39$88.07$96.93
75/7885/88Aug 21$1.92$0.583.31$75.58$86.92
85/8890/92Aug 21$1.90$0.603.17$85.60$91.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$95.00$97.50$100.00Aug 21$0.23$2.279.87
$92.50$95.00$97.50Aug 21$0.25$2.259.00
$100.00$105.00$110.00Aug 21$0.55$4.458.09
$87.50$90.00$92.50Aug 21$0.45$2.054.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$90.00$92.50$95.00Aug 21$0.18$2.3212.89
$77.50$80.00$82.50Aug 21$0.22$2.2810.36
$80.00$82.50$85.00Aug 21$0.25$2.259.00
$85.00$87.50$90.00Aug 21$0.28$2.227.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.08, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.08$4.92
$105.00$110.001:2Aug 21-$0.08$4.92
$97.50$100.001:2Aug 21-$1.46$1.04
$95.00$97.501:2Aug 21-$2.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$1.95$3.05
$77.50$75.001:2Aug 21-$0.33$2.17
$82.50$80.001:2Aug 21-$0.35$2.15
$85.00$82.501:2Aug 21-$0.40$2.10
$80.00$77.501:2Aug 21-$0.49$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.06%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$3.800.481.5%4.06%5.54%7420
$97.50Aug 21$2.800.404.2%2.99%7.15%1274
$100.00Aug 21$2.050.326.8%2.19%9.02%65386
$105.00Aug 21$1.050.2012.2%1.12%13.29%44160
$110.00Aug 21$0.450.1217.5%0.48%17.99%9369

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. 193 contracts (avg 897 vol/day, 193 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 $92.50 10-16 call last traded $6.20 on 07/24 (now $7.30/$8.30) — try a limit near $7.30. Also watch the $90.00 08-21 call last traded $5.30 on 07/24 (now $6.60/$7.50) — try a limit near $6.60; the $82.50 10-16 call last traded $9.65 on 07/21 (now $13.00/$14.80) — try a limit near $13.00. Most tradeable put: the $87.50 10-16 put last traded $6.40 on 07/23 (now $4.30/$4.70) — try a limit near $4.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.00$4.60$4.30$3.00 07/24$1.75–$5.80$4.00418
$95.00Sep 18$4.70$5.80$5.25$2.70 07/23$2.70–$5.25$4.7012
$95.00Oct 16$6.30$7.00$6.65$3.70 07/23$3.70–$7.75$6.30--
$95.00Jan 15$8.60$10.20$9.40$7.36 07/23$5.95–$10.70$8.60346
$95.00Jan 21$15.10$19.90$17.50$15.15 07/07$13.15–$18.10$15.15--
$92.50Aug 21$5.00$5.90$5.45$4.05 07/24$2.40–$7.15$5.00143
$92.50Sep 18$6.10$7.10$6.60$5.04 07/24$3.35–$6.60$6.103
$92.50Oct 16$7.30$8.30$7.80$6.20 07/24$4.40–$8.90$7.30203
$92.50Jan 15$9.80$11.50$10.65$8.50 07/22$7.05–$11.60$9.80--
$92.50Jan 21$16.00$19.50$17.75$15.90 07/22$14.00–$19.15$16.00--
$97.50Aug 21$2.75$3.30$3.03$2.10 07/24$1.15–$3.45$2.7568
$97.50Oct 16$5.20$6.10$5.65$3.45 07/21$2.80–$6.60$5.20--
$97.50Jan 15$7.30$9.40$8.35$6.84 07/17$5.45–$9.55$7.30--
$97.50Jan 21$14.00$18.50$16.25$13.45 07/14$12.10–$16.30$14.00--
$90.00Aug 21$6.60$7.50$7.05$5.30 07/24$3.38–$8.65$6.601.1K
$90.00Sep 18$7.50$8.50$8.00$5.87 07/17$4.35–$8.00$7.50--
$90.00Oct 16$8.40$9.70$9.05$8.00 07/24$5.25–$10.25$8.40--
$90.00Jan 15$11.00$12.70$11.85$10.57 07/17$7.90–$13.35$11.00--
$90.00Jan 21$17.50$22.30$19.90$15.00 07/13$14.85–$19.90$17.50--
$100.00Aug 21$2.05$2.50$2.28$1.51 07/24$0.83–$3.80$2.05378
$100.00Sep 18$2.80$3.90$3.35$2.50 07/24$1.55–$3.35$2.80--
$100.00Oct 16$4.20$5.00$4.60$3.20 07/24$2.28–$5.65$4.20--
$100.00Jan 15$7.10$8.10$7.60$6.33 07/24$4.55–$8.50$7.10767
$100.00Jan 21$13.10$18.00$15.55$12.90 07/22$11.40–$15.55$13.10--
$87.50Aug 21$8.40$9.10$8.75$6.70 07/24$4.45–$10.15$8.40--
$87.50Sep 18$9.20$10.20$9.70$6.93 07/24$5.50–$9.70$9.20--
$87.50Oct 16$10.00$11.40$10.70$9.18 07/17$6.35–$11.60$10.00--
$87.50Jan 15$12.50$14.20$13.35$11.03 07/24$9.00–$14.65$12.50--
$87.50Jan 21$18.80$21.40$20.10$18.51 07/24$15.50–$20.65$18.80--
$85.00Aug 21$9.80$11.40$10.60$7.54 07/17$5.75–$11.50$9.80--
$85.00Oct 16$11.80$12.90$12.35$8.78 07/22$7.70–$13.40$11.80--
$85.00Jan 15$13.70$15.80$14.75$11.53 07/22$10.05–$16.10$13.70--
$85.00Jan 21$20.00$24.50$22.25$16.86 07/13$17.15–$22.40$20.00--
$105.00Aug 21$0.95$1.25$1.10$0.71 07/24$0.38–$2.33$0.95138
$105.00Sep 18$1.40$2.10$1.75$1.45 07/24$0.75–$1.75$1.45966
$105.00Oct 16$2.80$3.30$3.05$1.50 07/23$1.42–$3.90$2.80--
$105.00Jan 15$5.30$6.50$5.90$4.60 07/24$3.53–$6.70$5.302.2K
$105.00Jan 21$11.70$15.30$13.50$11.70 07/24$10.00–$14.25$11.70--
$82.50Aug 21$10.70$13.60$12.15$9.60 07/17$7.35–$13.75$10.70--
$82.50Sep 18$12.30$13.90$13.10$10.50 07/24$8.45–$13.10$12.30--
$82.50Oct 16$13.00$14.80$13.90$9.65 07/21$8.95–$14.75$13.0062
$82.50Jan 15$15.70$17.40$16.55$15.90 06/25$11.85–$17.25$15.90--
$82.50Jan 21$21.00$26.00$23.50$23.00 06/25$18.00–$23.50$23.00--
$80.00Aug 21$13.60$15.70$14.65$10.10 07/23$9.00–$15.80$13.60--
$80.00Sep 18$14.30$16.30$15.30$12.38 07/16$10.10–$15.30$14.30--
$80.00Oct 16$16.10$17.60$16.85$11.88 07/21$10.65–$16.85$16.10--
$80.00Jan 15$16.60$19.90$18.25$14.90 07/20$13.10–$19.30$16.60--
$80.00Jan 21$22.70$27.50$25.10$20.75 07/21$19.00–$25.10$22.70--
$110.00Aug 21$0.40$0.80$0.60$0.35 07/24$0.18–$1.23$0.40370
$110.00Sep 18$0.80$1.45$1.13$0.83 07/24$0.43–$1.13$0.83--
$110.00Oct 16$1.55$2.15$1.85$1.40 07/24$0.95–$2.58$1.5594
$110.00Jan 15$3.30$4.80$4.05$3.10 07/22$2.65–$5.25$3.30147
$110.00Jan 21$11.30$14.40$12.85$10.90 06/29$8.75–$12.85$11.30--
$77.50Aug 21$15.20$18.00$16.60$14.00 07/17$10.85–$17.85$15.20--
$77.50Oct 16$16.30$18.60$17.45$11.52 07/08$12.60–$18.65$16.30--
$77.50Jan 15$18.90$20.80$19.85$17.64 07/24$14.65–$21.25$18.90--
$75.00Aug 21$17.50$20.20$18.85$17.27 07/17$12.50–$20.25$17.50--
$75.00Sep 18$18.50$20.80$19.65$15.95 07/20$14.05–$19.65$18.50--
$75.00Oct 16$19.10$21.50$20.30$17.43 07/07$14.20–$20.80$19.10--
$75.00Jan 15$20.90$22.70$21.80$20.00 07/24$15.95–$22.95$20.90--
$75.00Jan 21$26.00$30.00$28.00$26.80 06/25$21.75–$28.05$26.80--
$115.00Aug 21$0.10$0.30$0.20$0.12 07/24$0.08–$0.65$0.12--
$115.00Sep 18$0.40$0.70$0.55$0.45 07/24$0.20–$1.23$0.45--
$115.00Oct 16$0.65$1.35$1.00$0.80 07/20$0.60–$1.73$0.80--
$115.00Jan 15$3.10$3.80$3.45$2.75 07/24$1.92–$4.10$3.1023.7K
$115.00Jan 21$8.00$13.00$10.50$7.15 07/13$7.30–$10.50$8.00--
$72.50Aug 21$19.90$22.80$21.35$18.41 07/17$14.85–$22.50$19.90--
$72.50Oct 16$20.60$23.50$22.05$10.30 06/04$16.00–$23.05$20.60--
$72.50Jan 15$22.20$24.70$23.45$18.99 07/14$17.70–$24.45$22.20--
$72.50Jan 21$27.30$29.90$28.60$24.00 06/17$22.75–$29.45$27.30--
$70.00Aug 21$23.10$25.20$24.15$18.40 07/15$16.70–$24.85$23.10--
$70.00Jan 15$24.60$27.00$25.80$22.70 07/16$19.40–$26.40$24.60--
$70.00Jan 21$28.80$31.50$30.15$28.40 07/02$24.25–$31.15$28.80--
$120.00Aug 21$0.00$0.40$0.20$0.11 07/07$0.10–$0.43$0.11--
$120.00Oct 16$0.50$0.75$0.63$0.43 07/09$0.38–$1.20$0.50--
$120.00Jan 15$2.30$2.70$2.50$2.00 07/24$1.38–$3.68$2.3023.5K
$120.00Jan 21$7.10$11.50$9.30$7.62 07/22$5.95–$9.50$7.62--
$67.50Jan 15$26.30$28.60$27.45$22.38 07/15$21.35–$28.45$26.30--
$67.50Jan 21$30.10$35.00$32.55$31.00 06/25$25.85–$32.65$31.00--
$65.00Jan 15$28.40$30.80$29.60$17.96 06/08$23.40–$31.15$28.40--
$65.00Jan 21$31.50$36.50$34.00$30.00 07/22$27.50–$34.00$31.50--
$125.00Oct 16$0.05$0.80$0.43$0.45 06/18$0.20–$1.20$0.43--
$125.00Jan 15$1.55$2.05$1.80$1.40 07/17$1.08–$2.45$1.55--
$62.50Jan 15$30.60$33.60$32.10$26.75 06/22$25.35–$32.80$30.60--
$62.50Jan 21$33.70$36.40$35.05$30.52 07/23$29.00–$36.30$33.70--
$60.00Aug 21$32.20$35.40$33.80$30.41 07/17$26.35–$35.05$32.20--
$60.00Jan 15$32.90$36.30$34.60$35.90 07/01$27.30–$35.20$34.60--
$60.00Jan 21$35.40$40.00$37.70$34.40 07/07$30.75–$38.00$35.40--
$130.00Oct 16$0.00$0.75$0.38$0.19 07/24$0.15–$1.23$0.19--
$130.00Jan 15$1.05$1.75$1.40$1.00 07/17$0.80–$1.68$1.05--
$130.00Jan 21$4.60$8.60$6.60$5.37 07/14$4.55–$7.00$5.37--
$57.50Jan 15$35.20$38.40$36.80$24.25 06/10$29.60–$37.55$35.20--
$57.50Jan 21$37.20$40.70$38.95$39.79 07/01$32.25–$39.70$38.95--
$55.00Jan 15$37.60$39.90$38.75$40.70 07/01$31.75–$39.95$38.75--
$55.00Jan 21$39.10$42.10$40.60$34.19 06/15$33.90–$41.75$39.10--
$135.00Jan 15$0.55$1.45$1.00$0.60 07/20$0.55–$1.20$0.60--
$135.00Jan 21$4.30$7.80$6.05$5.20 07/07$4.25–$6.25$5.20--
$50.00Jan 15$42.30$45.90$44.10$44.21 06/30$36.40–$44.90$44.10--
$50.00Jan 21$43.00$48.00$45.50$41.90 07/16$37.75–$45.90$43.00--
$47.50Jan 15$44.80$48.70$46.75$31.10 06/05$39.15–$47.25$44.80--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.80$5.30$5.05$7.00 07/17$5.05–$10.60$5.05--
$95.00Sep 18$6.40$7.00$6.70$10.50 07/16$6.70–$10.50$6.70--
$95.00Oct 16$7.40$8.10$7.75$9.35 07/02$7.75–$12.50$7.75--
$95.00Jan 15$10.30$11.30$10.80$12.00 07/02$10.80–$14.95$10.80--
$92.50Aug 21$3.60$4.20$3.90$5.00 07/24$3.90–$8.70$3.90--
$92.50Sep 18$5.20$5.70$5.45$6.80 07/24$5.45–$8.70$5.45--
$92.50Oct 16$6.40$6.80$6.60$8.40 07/17$6.60–$11.05$6.60--
$92.50Jan 15$8.70$10.00$9.35$11.80 07/20$9.35–$13.05$9.35--
$92.50Jan 21$13.80$18.50$16.15$19.57 06/15$16.15–$19.15$16.15--
$97.50Jan 15$11.60$13.20$12.40$14.80 07/20$12.20–$16.30$12.40--
$90.00Aug 21$2.75$3.20$2.98$4.40 07/24$2.98–$7.25$2.98--
$90.00Oct 16$5.30$5.80$5.55$7.30 07/20$5.55–$9.40$5.55--
$90.00Jan 15$8.00$9.10$8.55$10.35 07/14$8.55–$11.85$8.55--
$90.00Jan 21$12.50$16.50$14.50$15.70 07/16$14.50–$17.70$14.50--
$100.00Aug 21$7.50$8.40$7.95$12.50 07/21$7.95–$14.95$7.95--
$100.00Oct 16$10.10$11.00$10.55$15.70 06/17$10.55–$16.40$10.55--
$100.00Jan 15$12.00$14.10$13.05$15.20 06/26$13.05–$18.10$13.05--
$100.00Jan 21$17.90$22.30$20.10$22.50 07/21$19.75–$23.50$20.10--
$87.50Aug 21$1.90$2.30$2.10$3.10 07/24$2.10–$5.80$2.10167
$87.50Oct 16$4.30$4.70$4.50$6.40 07/23$4.50–$8.05$4.50239
$87.50Jan 15$5.70$7.70$6.70$9.50 07/21$6.70–$10.40$6.70--
$87.50Jan 21$11.50$15.80$13.65$16.50 06/17$13.60–$16.60$13.65--
$85.00Aug 21$1.35$1.65$1.50$2.23 07/24$1.50–$4.50$1.50553
$85.00Sep 18$2.40$2.90$2.65$4.64 07/23$2.65–$4.65$2.65--
$85.00Oct 16$3.50$3.90$3.70$5.10 07/20$3.70–$6.80$3.70--
$85.00Jan 15$4.60$7.00$5.80$8.30 07/21$5.80–$9.10$5.80--
$85.00Jan 21$10.30$14.10$12.20$14.80 07/08$12.20–$15.45$12.20--
$82.50Aug 21$0.85$1.15$1.00$1.73 07/24$1.00–$3.45$1.0087
$82.50Sep 18$1.70$2.25$1.98$3.10 07/20$1.98–$3.60$1.98--
$82.50Oct 16$2.75$3.10$2.93$4.10 07/20$2.93–$5.65$2.93141
$82.50Jan 15$4.30$5.80$5.05$7.80 07/08$5.05–$7.85$5.05--
$80.00Aug 21$0.60$0.80$0.70$0.97 07/24$0.70–$2.63$0.70165
$80.00Sep 18$1.35$1.70$1.53$1.95 07/24$1.53–$2.83$1.53--
$80.00Oct 16$2.10$2.60$2.35$3.45 07/21$2.35–$4.55$2.35--
$80.00Jan 15$3.70$5.00$4.35$5.47 07/17$4.35–$6.80$4.35--
$80.00Jan 21$8.20$12.90$10.55$11.20 07/07$10.45–$12.40$10.55--
$110.00Jan 15$18.70$20.80$19.75$22.90 07/17$19.75–$26.30$19.75--
$77.50Aug 21$0.20$1.05$0.63$0.65 07/24$0.63–$1.85$0.6367
$77.50Oct 16$1.50$1.95$1.73$2.98 07/15$1.73–$3.75$1.73--
$77.50Jan 15$3.50$4.30$3.90$5.70 07/13$3.90–$5.65$3.90--
$77.50Jan 21$7.60$11.50$9.55$10.09 07/17$9.40–$11.75$9.55--
$75.00Aug 21$0.25$0.40$0.33$0.42 07/24$0.33–$1.33$0.33149
$75.00Sep 18$0.70$1.10$0.90$1.77 07/24$0.90–$1.65$0.90--
$75.00Oct 16$1.20$1.70$1.45$1.75 07/24$1.45–$2.83$1.45--
$75.00Jan 15$2.85$3.70$3.28$4.60 07/14$3.23–$4.95$3.2834
$75.00Jan 21$7.50$10.60$9.05$10.00 07/14$8.60–$10.25$9.05--
$72.50Aug 21$0.20$0.30$0.25$0.38 07/24$0.25–$0.93$0.25--
$72.50Oct 16$0.85$1.40$1.13$1.59 07/21$1.10–$2.20$1.13--
$72.50Jan 15$2.25$2.95$2.60$3.30 06/29$2.60–$4.10$2.60--
$72.50Jan 21$6.70$8.40$7.55$9.40 06/22$7.20–$9.55$7.55--
$70.00Aug 21$0.05$0.20$0.13$0.35 07/23$0.13–$0.65$0.13--
$70.00Sep 18$0.15$0.85$0.50$0.55 07/24$0.45–$1.00$0.506
$70.00Oct 16$0.50$1.10$0.80$1.10 07/20$0.80–$1.75$0.80--
$70.00Jan 15$1.60$2.60$2.10$2.70 07/20$2.10–$3.35$2.10--
$70.00Jan 21$5.90$8.70$7.30$7.80 06/25$7.00–$8.50$7.30--
$120.00Jan 21$30.50$35.50$33.00$35.50 07/16$32.95–$38.50$33.00--
$67.50Oct 16$0.30$0.90$0.60$0.92 07/21$0.60–$1.27$0.60--
$67.50Jan 15$1.50$2.15$1.83$2.50 07/23$1.83–$2.78$1.83--
$67.50Jan 21$4.50$8.00$6.25$9.70 06/04$5.75–$7.60$6.25--
$65.00Aug 21$0.05$0.15$0.10$0.10 07/20$0.10–$0.80$0.1073
$65.00Sep 18$0.05$0.30$0.18$0.25 07/24$0.18–$1.20$0.18--
$65.00Oct 16$0.20$1.50$0.85$0.70 07/23$0.30–$1.35$0.70--
$65.00Jan 15$1.15$1.70$1.42$1.90 07/20$1.42–$2.28$1.42--
$65.00Jan 21$4.20$7.20$5.70$5.90 07/17$5.50–$7.05$5.70--
$62.50Oct 16$0.15$0.70$0.43$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$0.85$1.50$1.18$1.69 07/13$1.18–$2.20$1.18--
$62.50Jan 21$3.70$5.40$4.55$5.88 07/14$4.55–$6.15$4.55--
$60.00Aug 21$0.00$0.35$0.18$0.06 07/22$0.18–$1.08$0.06--
$60.00Sep 18$0.00$0.15$0.08$0.10 07/24$0.08–$1.13$0.08--
$60.00Oct 16$0.00$0.75$0.38$0.25 07/20$0.18–$0.93$0.25--
$60.00Jan 15$0.80$1.50$1.15$0.80 07/20$0.88–$2.05$0.80--
$60.00Jan 21$3.70$5.80$4.75$4.60 07/24$4.15–$5.20$4.60107
$57.50Jan 15$0.60$1.05$0.83$1.04 06/24$0.68–$1.70$0.83--
$57.50Jan 21$2.55$5.20$3.88$3.84 07/17$3.78–$4.75$3.84--
$55.00Aug 21$0.00$1.15$0.57$0.07 07/22$0.03–$1.08$0.07--
$55.00Oct 16$0.00$0.75$0.38$0.80 06/10$0.13–$0.88$0.38--
$55.00Jan 15$0.30$1.25$0.78$0.74 07/21$0.57–$1.58$0.74123
$55.00Jan 21$2.25$4.00$3.13$4.00 06/24$2.95–$4.13$3.13--
$52.50Jan 15$0.25$0.75$0.50$0.55 07/23$0.50–$0.80$0.50--
$50.00Oct 16$0.00$0.75$0.38$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–$0.85$0.35--
$50.00Jan 21$2.05$3.70$2.88$2.50 07/17$2.60–$3.40$2.50--
$47.50Aug 21$0.00$2.15$1.08$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$0.25$0.13$0.34 06/15$0.13–$0.88$0.1374
$47.50Jan 15$0.00$0.75$0.38$0.55 06/15$0.18–$0.60$0.38--
$47.50Jan 21$0.65$3.60$2.13$2.57 06/30$1.95–$2.95$2.13--
$45.00Jan 15$0.05$0.50$0.28$0.35 06/18$0.18–$0.77$0.28--
$45.00Jan 21$1.35$3.40$2.38$2.09 07/08$1.73–$3.18$2.09--
$42.50Jan 15$0.00$0.40$0.20$0.30 06/18$0.20–$0.50$0.2083
$40.00Jan 15$0.00$0.40$0.20$0.20 07/02$0.20–$0.35$0.20--
$40.00Jan 21$0.70$1.60$1.15$1.38 07/20$0.73–$1.65$1.15--
$37.50Jan 21$0.70$2.05$1.38$1.05 05/29$0.73–$2.48$1.05--
$32.50Jan 21$0.00$1.80$0.90$0.24 07/21$0.60–$2.47$0.24--

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 383
Total Puts 4,704
Put/Call Ratio 12.28
Net Difference -4,321

Prior's Put/Call Breakdown

Total Calls 470
Total Puts 1,941
Put/Call Ratio 4.13
Net Difference -1,471

Prior 7-Day Put/Call Summary

Total Calls 788
Total Puts 4,215
Average Put/Call Ratio 4.56
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