Tour v456
SWK
STANLEY BLACK & DECK
$94.88 +0.73%
(7/28 18:06) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:08)
◀ 7/29 14:07 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 433
Calls: 201 (46%)
Puts: 232 (54%)
Prior (07/28) 5,087
Calls: 383 (8%)
Puts: 4,704 (92%)
Current vs Prior -91.49%
Calls: -47.52% (Calls)
Puts: -95.07% (Puts)
Prior 7-Day Total 10,090
Calls: 1,171 (12%)
Puts: 8,919 (88%)
Prior 7-Day Average 3,363
Calls: 167 (12%)
Puts: 1,274 (88%)
Current vs Prior 7-Day Avg -87.13%
Calls: +20.15%
Puts: -81.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $304.4K
Calls: $94.9K (31%)
Puts: $209.4K (69%)
Prior (07/28) $1.34M
Calls: $245.0K (18%)
Puts: $1.10M (82%)
Current vs Prior -77.33%
Calls: -61.25%
Puts: -80.92%
Prior 7-Day Total $2.27M
Calls: $491.6K (22%)
Puts: $1.78M (78%)
Prior 7-Day Average $755.7K
Calls: $70.2K (22%)
Puts: $253.6K (78%)
Current vs Prior 7-Day Avg -59.72%
Calls: +35.18%
Puts: -17.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.15
Prior (07/28) 12.28
Current vs Prior -90.60%
Prior 7-Day Average 4.71
Current vs Prior 7-Day Avg -75.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 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 275,145
Calls: 223,470 (81%)
Puts: 51,675 (19%)
Prior 7-Day Average 91,715
Calls: 74,490 (81%)
Puts: 17,225 (19%)
Current vs Prior 7-Day Avg -6.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.38% | 12.81%
Prior 9.55% | 14.16%
Current vs Prior -1.80% | -9.58%
Prior 7-Day Avg 10.71% | 14.56%
Current vs 7-Day Avg -12.43% | -12.02%
Prior 7-Day Eod 9.55% | 14.16%
Current vs 7-Day Eod -1.80% | -9.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.55% | 16.96%
Calls: 11.32% | 21.54%
Puts: 27.78% | 12.39%
Prior 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs Prior -12.45% | -2.64%
Prior 7-Day Avg 15.54% | 16.21%
Calls: 13.09% | 14.10%
Puts: 17.99% | 18.33%
Current vs 7-Day Avg +25.80% | +4.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($209.4K). Light premium activity with dollar volume down 77% 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 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.5016.70$15.1021.2%10.9227
$82.50Aug 2111.2014.70$12.9527.0%10.8723
$85.00Aug 219.1012.20$10.6529.1%10.86766
$87.50Aug 216.9010.30$8.6039.5%--0.8078
$90.00Aug 216.307.30$6.8014.7%60.711.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.107.00$6.5513.7%10.6914
$97.50Aug 214.405.40$4.9020.4%10.591

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 241, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.351.00$0.6895.6%370.15213
$97.50Aug 212.053.00$2.5337.5%280.4177
$100.00Aug 211.252.10$1.6850.6%270.31443
$90.00Aug 216.307.30$6.8014.7%60.711.1K
$95.00Aug 213.204.20$3.7027.0%50.51416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.100.85$0.48156.2%390.08167
$90.00Aug 211.752.05$1.9015.8%330.292.1K
$85.00Aug 210.501.00$0.7566.7%260.141.4K
$92.50Aug 212.052.90$2.4734.4%200.38192
$87.50Aug 210.951.45$1.2041.7%50.20590

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. 12 found (best R:R 4.95, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$1.00$4.00$1.004.00$101.00
$97.50$100.00Aug 21$0.85$1.65$0.851.94$98.35
$95.00$97.50Aug 21$1.17$1.33$1.171.14$96.17
$90.00$92.50Aug 21$1.50$1.00$1.500.67$91.50
$92.50$95.00Aug 21$1.60$0.90$1.600.56$94.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.42$2.08$0.424.95$82.08
$87.50$85.00Aug 21$0.45$2.05$0.454.56$87.05
$92.50$90.00Aug 21$0.57$1.93$0.573.39$91.93
$90.00$87.50Aug 21$0.70$1.80$0.702.57$89.30
$95.00$92.50Aug 21$1.13$1.37$1.131.21$93.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.30$2.30$0.2011.50$84.80
$80.00$82.50Aug 21$2.15$2.15$0.356.14$82.15
$85.00$87.50Aug 21$2.05$2.05$0.454.56$87.05
$87.50$90.00Aug 21$1.80$1.80$0.702.57$89.30
$92.50$95.00Aug 21$1.60$1.60$0.901.78$94.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.65$1.65$0.851.94$98.35
$97.50$95.00Aug 21$1.30$1.30$1.201.08$96.20
$95.00$92.50Aug 21$1.13$1.13$1.370.82$93.87
$90.00$87.50Aug 21$0.70$0.70$1.800.39$89.30
$92.50$90.00Aug 21$0.57$0.57$1.930.30$91.93

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 7.69% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.70$3.60$7.30$87.70$102.307.69%
$97.50Aug 21$2.53$4.90$7.43$90.07$104.937.83%
$92.50Aug 21$5.30$2.47$7.77$84.73$100.278.19%
$100.00Aug 21$1.68$6.55$8.23$91.77$108.238.67%
$90.00Aug 21$6.80$1.90$8.70$81.30$98.709.17%
$87.50Aug 21$8.60$1.20$9.80$77.70$97.3010.33%
$85.00Aug 21$10.65$0.75$11.40$73.60$96.4012.02%
$82.50Aug 21$12.95$0.90$13.85$68.65$96.3514.60%
$80.00Aug 21$15.10$0.48$15.58$64.42$95.5816.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.42% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.60$0.75$1.35$83.65$111.35
$105.00$85.00Aug 21$0.68$0.75$1.43$83.57$106.43
$110.00$87.50Aug 21$0.60$1.20$1.80$85.70$111.80
$105.00$87.50Aug 21$0.68$1.20$1.88$85.62$106.88
$100.00$85.00Aug 21$1.68$0.75$2.43$82.57$102.43
$110.00$90.00Aug 21$0.60$1.90$2.50$87.50$112.50
$105.00$90.00Aug 21$0.68$1.90$2.58$87.42$107.58
$100.00$87.50Aug 21$1.68$1.20$2.88$84.62$102.88
$110.00$92.50Aug 21$0.60$2.47$3.07$89.43$113.07
$105.00$92.50Aug 21$0.68$2.47$3.15$89.35$108.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 11.50, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.30$0.2011.50$87.70$94.80
80/8288/90Aug 21$2.22$0.287.93$80.28$89.72
85/8892/95Aug 21$2.05$0.454.56$85.45$94.55
80/8292/95Aug 21$2.02$0.484.21$80.48$94.52
92/9598/100Aug 21$1.98$0.523.81$93.02$99.48
85/8890/92Aug 21$1.95$0.553.55$85.55$91.95
80/8290/92Aug 21$1.92$0.583.31$80.58$91.92
88/9095/98Aug 21$1.87$0.632.97$88.13$96.87
90/9295/98Aug 21$1.74$0.762.29$90.76$96.74
85/8895/98Aug 21$1.62$0.881.84$85.88$96.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.25$2.259.00
$85.00$87.50$90.00Aug 21$0.25$2.259.00
$87.50$90.00$92.50Aug 21$0.30$2.207.33
$95.00$97.50$100.00Aug 21$0.32$2.186.81
$92.50$95.00$97.50Aug 21$0.43$2.074.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.17$2.3313.71
$85.00$87.50$90.00Aug 21$0.25$2.259.00
$95.00$97.50$100.00Aug 21$0.35$2.156.14
$90.00$92.50$95.00Aug 21$0.56$1.943.46
$82.50$85.00$87.50Aug 21$0.60$1.903.17

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 $-0.52, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.52$4.48
$97.50$100.001:2Aug 21-$0.83$1.67
$95.00$97.501:2Aug 21-$1.36$1.14
$92.50$95.001:2Aug 21-$2.10$0.40
$100.00$105.001:2Aug 21$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.06$2.44
$87.50$85.001:2Aug 21-$0.30$2.20
$90.00$87.501:2Aug 21-$0.50$2.00
$85.00$82.501:2Aug 21-$1.05$1.45
$92.50$90.001:2Aug 21-$1.33$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.37%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$3.200.510.1%3.37%3.50%5416
$97.50Aug 21$2.050.412.8%2.16%4.92%2877
$100.00Aug 21$1.250.315.4%1.32%6.71%27443
$105.00Aug 21$0.350.1510.7%0.37%11.03%37213

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 201
Total Puts 232
Put/Call Ratio 1.15
Net Difference -31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,171
Total Puts 8,919
Average Put/Call Ratio 4.71
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