NEW Tour v246
SWK
STANLEY BLACK & DECK
$94.12 +0.50%
(6/29 19:02) ◀
|
Tuesday, June 30, 2026 (6:56pm)
January 2026
|
▶ (7/1 19:03)
◀ 6/30 18:56 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,062
Calls: 797 (75%)
Puts: 265 (25%)
Prior (06/29) 962
Calls: 624 (65%)
Puts: 338 (35%)
Current vs Prior +10.40%
Calls: +27.72% (Calls)
Puts: -21.60% (Puts)
Prior 7-Day Total 9,481
Calls: 6,757 (71%)
Puts: 2,724 (29%)
Prior 7-Day Average 1,354
Calls: 965 (71%)
Puts: 389 (29%)
Current vs Prior 7-Day Avg -21.59%
Calls: -17.43%
Puts: -31.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $716.0K
Calls: $577.9K (81%)
Puts: $138.1K (19%)
Prior (06/29) $307.5K
Calls: $229.1K (75%)
Puts: $78.4K (25%)
Current vs Prior +132.87%
Calls: +152.29%
Puts: +76.12%
Prior 7-Day Total $3.90M
Calls: $2.88M (74%)
Puts: $1.01M (26%)
Prior 7-Day Average $556.6K
Calls: $412.0K (74%)
Puts: $144.6K (26%)
Current vs Prior 7-Day Avg +28.64%
Calls: +40.28%
Puts: -4.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.33
Prior (06/29) 0.54
Current vs Prior -38.62%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -43.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 59,690
Calls: 58,899 (99%)
Puts: 791 (1%)
Prior (06/29) 7,679
Calls: 6,842 (89%)
Puts: 837 (11%)
Current vs Prior +677.31%
Prior 7-Day Total 83,590
Calls: 63,483 (76%)
Puts: 20,107 (24%)
Prior 7-Day Average 11,941
Calls: 9,069 (76%)
Puts: 2,872 (24%)
Current vs Prior 7-Day Avg +399.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.58% | 13.81%
Prior 8.06% | 13.61%
Current vs Prior -6.03% | +1.45%
Prior 7-Day Avg 8.84% | 14.12%
Current vs 7-Day Avg -14.27% | -2.19%
Prior 7-Day Eod 8.06% | 13.61%
Current vs 7-Day Eod -6.03% | +1.45%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Prior 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.24% | 11.62%
Calls: 11.15% | 10.37%
Puts: 23.32% | 12.86%
Current vs 7-Day Avg +29.55% | +49.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($577.9K) vs puts ($138.1K). Massive premium surge with dollar volume up 133% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (797 calls vs 265 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 5 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1718.0020.60$19.3013.5%10.98--
$85.00Jul 179.5011.10$10.3015.5%210.891.1K
$87.50Jul 177.408.50$7.9513.8%30.841.4K
$90.00Jul 175.206.40$5.8020.7%80.74859
$92.50Jul 173.704.30$4.0015.0%70.621.2K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 134, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 179.5011.10$10.3015.5%210.891.1K
$100.00Jul 170.751.10$0.9337.6%190.23201
$105.00Jul 170.150.30$0.2268.2%160.0881
$95.00Jul 172.353.00$2.6824.3%150.48624
$90.00Jul 175.206.40$5.8020.7%80.74859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.050.15$0.10100.0%80.02--
$85.00Jul 170.300.60$0.4566.7%70.11172
$90.00Jul 171.051.40$1.2328.5%70.26270
$92.50Jul 171.802.30$2.0524.4%70.3834
$87.50Jul 170.550.80$0.6836.8%60.16--

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 19.83, avg 6.42)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.71$4.29$0.716.04$100.71
$97.50$100.00Jul 17$0.67$1.83$0.672.73$98.17
$95.00$97.50Jul 17$1.08$1.42$1.081.31$96.08
$92.50$95.00Jul 17$1.32$1.18$1.320.89$93.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Jul 17$0.12$2.38$0.1219.83$82.38
$85.00$82.50Jul 17$0.20$2.30$0.2011.50$84.80
$87.50$85.00Jul 17$0.23$2.27$0.239.87$87.27
$90.00$87.50Jul 17$0.55$1.95$0.553.55$89.45
$92.50$90.00Jul 17$0.82$1.68$0.822.05$91.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 15.67, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Jul 17$2.35$2.35$0.1515.67$87.35
$75.00$85.00Jul 17$9.00$9.00$1.009.00$84.00
$87.50$90.00Jul 17$2.15$2.15$0.356.14$89.65
$90.00$92.50Jul 17$1.80$1.80$0.702.57$91.80
$92.50$95.00Jul 17$1.32$1.32$1.181.12$93.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$0.82$0.82$1.680.49$91.68
$90.00$87.50Jul 17$0.55$0.55$1.950.28$89.45
$87.50$85.00Jul 17$0.23$0.23$2.270.10$87.27
$85.00$82.50Jul 17$0.20$0.20$2.300.09$84.80
$82.50$80.00Jul 17$0.12$0.12$2.380.05$82.38

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 6.43% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$4.00$2.05$6.05$86.45$98.556.43%
$90.00Jul 17$5.80$1.23$7.03$82.97$97.037.47%
$87.50Jul 17$7.95$0.68$8.63$78.87$96.139.17%
$85.00Jul 17$10.30$0.45$10.75$74.25$95.7511.42%
$75.00Jul 17$19.30$0.10$19.40$55.60$94.4020.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.50% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$82.50Jul 17$0.22$0.25$0.47$82.03$105.47
$105.00$85.00Jul 17$0.22$0.45$0.67$84.33$105.67
$105.00$87.50Jul 17$0.22$0.68$0.90$86.60$105.90
$100.00$82.50Jul 17$0.93$0.25$1.18$81.32$101.18
$100.00$85.00Jul 17$0.93$0.45$1.38$83.62$101.38
$105.00$90.00Jul 17$0.22$1.23$1.45$88.55$106.45
$100.00$87.50Jul 17$0.93$0.68$1.61$85.89$101.61
$97.50$82.50Jul 17$1.60$0.25$1.85$80.65$99.35
$97.50$85.00Jul 17$1.60$0.45$2.05$82.95$99.55
$100.00$90.00Jul 17$0.93$1.23$2.16$87.84$102.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 15.67, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$2.35$0.1515.67$82.65$89.85
80/8288/90Jul 17$2.27$0.239.87$80.23$89.77
85/8890/92Jul 17$2.03$0.474.32$85.47$92.03
82/8590/92Jul 17$2.00$0.504.00$83.00$92.00
80/8290/92Jul 17$1.92$0.583.31$80.58$91.92
90/9295/98Jul 17$1.90$0.603.17$90.60$96.90
88/9092/95Jul 17$1.87$0.632.97$88.13$94.37
88/9095/98Jul 17$1.63$0.871.87$88.37$96.63
85/8892/95Jul 17$1.55$0.951.63$85.95$94.05
82/8592/95Jul 17$1.52$0.981.55$83.48$94.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.20$2.3011.50
$92.50$95.00$97.50Jul 17$0.24$2.269.42
$87.50$90.00$92.50Jul 17$0.35$2.156.14
$95.00$97.50$100.00Jul 17$0.41$2.095.10
$90.00$92.50$95.00Jul 17$0.48$2.024.21
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.08$2.4230.25
$87.50$90.00$92.50Jul 17$0.27$2.238.26
$85.00$87.50$90.00Jul 17$0.32$2.186.81

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 $-1.30, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$85.001:2Jul 17-$1.30$8.70
$97.50$100.001:2Jul 17-$0.26$2.24
$95.00$97.501:2Jul 17-$0.52$1.98
$92.50$95.001:2Jul 17-$1.36$1.14
$90.00$92.501:2Jul 17-$2.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.07$4.93
$82.50$80.001:2Jul 17-$0.01$2.49
$85.00$82.501:2Jul 17-$0.05$2.45
$75.00$72.501:2Jul 17-$0.10$2.40
$90.00$87.501:2Jul 17-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.50%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Jul 17$2.350.480.9%2.50%3.43%15624
$97.50Jul 17$1.300.353.6%1.38%4.97%5--
$100.00Jul 17$0.750.236.2%0.80%7.04%19201
$105.00Jul 17$0.150.0811.6%0.16%11.72%1681

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 890 vol/day, 199 traded recently)

SWK averages only 890 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 $85.00 01-15 call last traded $14.62 on 06/26 (now $15.40/$16.80) — try a limit near $15.40. Also watch the $90.00 01-15 call last traded $11.75 on 06/26 (now $12.70/$14.00) — try a limit near $12.70; the $87.50 01-15 call last traded $13.30 on 06/25 (now $13.90/$15.40) — try a limit near $13.90. Most tradeable put: the $70.00 10-16 put last traded $1.10 on 06/26 (now $0.75/$0.90) — try a limit near $0.83.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$2.35$3.00$2.68$1.80 06/26$0.33–$2.68$2.35624
$95.00Aug 21$5.40$6.20$5.80$4.60 06/26$1.35–$5.80$5.40158
$95.00Oct 16$7.20$8.30$7.75$6.60 06/26$2.13–$7.75$7.20--
$95.00Jan 15$10.10$11.30$10.70$9.10 06/26$4.15–$10.70$10.10--
$95.00Jan 21$17.20$19.00$18.10$12.45 06/17$9.35–$18.10$17.20--
$92.50Jul 17$3.70$4.30$4.00$3.00 06/26$0.48–$4.00$3.701.2K
$92.50Aug 21$6.70$7.60$7.15$5.80 06/26$2.38–$7.15$6.7059
$92.50Oct 16$8.10$9.70$8.90$7.33 06/25$2.85–$8.90$8.10--
$92.50Jan 15$10.50$12.70$11.60$10.20 06/26$4.75–$11.60$10.50--
$92.50Jan 21$17.60$20.70$19.15$14.00 06/24$9.95–$19.15$17.6077
$97.50Jul 17$1.30$1.90$1.60$1.25 06/26$0.20–$1.70$1.30--
$97.50Oct 16$6.00$7.20$6.60$5.40 06/26$1.75–$6.60$6.00--
$97.50Jan 15$8.90$10.20$9.55$8.50 06/26$3.50–$9.55$8.90--
$90.00Jul 17$5.20$6.40$5.80$4.00 06/26$0.65–$5.80$5.20859
$90.00Aug 21$8.20$9.10$8.65$7.30 06/26$2.08–$8.65$8.20139
$90.00Oct 16$9.50$11.00$10.25$9.16 06/26$3.40–$10.25$9.50--
$90.00Jan 15$12.70$14.00$13.35$11.75 06/26$5.35–$13.35$12.701.1K
$90.00Jan 21$18.00$20.90$19.45$19.30 06/25$10.70–$19.45$19.30--
$100.00Jul 17$0.75$1.10$0.93$0.60 06/26$0.10–$1.23$0.75201
$100.00Aug 21$3.30$4.30$3.80$2.65 06/26$0.70–$3.80$3.30203
$100.00Oct 16$5.20$6.10$5.65$4.35 06/26$1.45–$5.65$5.20194
$100.00Jan 15$8.00$9.00$8.50$7.80 06/26$3.13–$8.50$8.00696
$100.00Jan 21$13.70$17.10$15.40$12.85 06/24$7.95–$15.40$13.70--
$87.50Jul 17$7.40$8.50$7.95$5.90 06/25$0.93–$7.95$7.401.4K
$87.50Aug 21$9.60$10.70$10.15$6.55 06/24$2.88–$10.15$9.6017
$87.50Oct 16$10.60$12.60$11.60$10.30 06/26$3.75–$11.60$10.60--
$87.50Jan 15$13.90$15.40$14.65$13.30 06/25$6.20–$14.65$13.90198
$87.50Jan 21$19.00$22.10$20.55$16.50 06/17$11.45–$20.65$19.00--
$85.00Jul 17$9.50$11.10$10.30$7.70 06/26$1.53–$10.30$9.501.1K
$85.00Aug 21$10.30$12.70$11.50$9.90 06/26$3.60–$11.50$10.30--
$85.00Oct 16$12.50$14.30$13.40$11.90 06/26$4.90–$13.40$12.50--
$85.00Jan 15$15.40$16.80$16.10$14.62 06/26$7.00–$16.10$15.40842
$85.00Jan 21$21.40$23.40$22.40$16.16 06/23$12.25–$22.40$21.40--
$105.00Jul 17$0.15$0.30$0.22$0.20 06/26$0.08–$0.53$0.2081
$105.00Aug 21$1.90$2.75$2.33$1.62 06/26$0.48–$2.33$1.9024
$105.00Oct 16$3.30$4.50$3.90$3.00 06/26$0.90–$3.90$3.30--
$105.00Jan 15$6.20$7.20$6.70$5.92 06/26$2.25–$6.70$6.201.7K
$105.00Jan 21$12.00$16.50$14.25$13.20 06/26$6.55–$14.25$13.20--
$82.50Jul 17$10.70$13.30$12.00$10.10 06/26$2.20–$12.00$10.70--
$82.50Aug 21$12.80$14.70$13.75$9.60 06/24$4.50–$13.75$12.80--
$82.50Oct 16$13.50$16.00$14.75$13.30 06/25$5.65–$14.75$13.50--
$82.50Jan 15$16.00$18.50$17.25$15.90 06/25$7.85–$17.25$16.00--
$82.50Jan 21$22.00$24.60$23.30$23.00 06/25$13.15–$23.30$23.00--
$80.00Jul 17$14.20$15.40$14.80$12.70 06/26$3.10–$14.80$14.20--
$80.00Aug 21$14.80$16.80$15.80$9.95 06/18$5.50–$15.80$14.80--
$80.00Oct 16$15.30$17.90$16.60$15.64 06/25$6.60–$16.60$15.64--
$80.00Jan 15$18.40$20.20$19.30$17.45 06/25$8.50–$19.30$18.40--
$80.00Jan 21$23.00$26.00$24.50$23.50 06/25$14.05–$24.50$23.50--
$110.00Jul 17$0.00$0.20$0.10$0.04 06/25$0.05–$0.68$0.04--
$110.00Aug 21$1.10$1.35$1.23$0.94 06/26$0.30–$1.23$1.10314
$110.00Oct 16$2.00$2.95$2.48$2.06 06/26$0.53–$2.58$2.0637
$110.00Jan 15$4.80$5.70$5.25$4.45 06/25$1.55–$5.25$4.80110
$110.00Jan 21$11.80$13.40$12.60$6.28 06/11$6.20–$12.60$11.80--
$77.50Jul 17$15.60$18.10$16.85$10.35 06/18$4.25–$16.85$15.60--
$77.50Aug 21$16.50$19.20$17.85$10.20 06/23$6.70–$17.85$16.50--
$77.50Oct 16$17.40$19.90$18.65$16.90 06/25$7.90–$18.65$17.40--
$77.50Jan 15$20.40$22.10$21.25$18.41 06/25$10.10–$21.25$20.40--
$77.50Jan 21$24.60$27.40$26.00$16.30 05/08$15.30–$26.00$24.60--
$75.00Jul 17$18.00$20.60$19.30$17.60 06/26$5.80–$19.30$18.00--
$75.00Aug 21$19.10$21.40$20.25$13.60 06/18$8.10–$20.25$19.10--
$75.00Oct 16$19.50$22.10$20.80$19.60 06/25$9.10–$20.80$19.60--
$75.00Jan 15$22.20$23.70$22.95$21.35 06/26$11.25–$22.95$22.20--
$75.00Jan 21$26.00$30.10$28.05$26.80 06/25$16.30–$28.05$26.80--
$115.00Jul 17$0.00$0.35$0.18$0.05 06/26$0.08–$1.08$0.05--
$115.00Aug 21$0.45$0.85$0.65$0.37 06/22$0.20–$1.15$0.45--
$115.00Jan 15$3.70$4.50$4.10$3.50 06/26$1.27–$4.10$3.7023.7K
$115.00Jan 21$8.60$11.80$10.20$9.90 06/26$4.60–$10.20$9.90--
$72.50Jul 17$20.50$23.20$21.85$11.25 06/17$7.50–$21.85$20.50--
$72.50Aug 21$21.10$23.90$22.50$12.75 06/17$9.70–$22.50$21.10--
$72.50Oct 16$21.80$24.30$23.05$10.30 06/04$10.50–$23.05$21.80--
$72.50Jan 15$23.10$25.80$24.45$23.05 06/26$12.45–$24.45$23.10--
$72.50Jan 21$27.50$31.40$29.45$24.00 06/17$17.35–$29.45$27.50--
$70.00Jul 17$23.00$25.70$24.35$22.33 06/26$9.30–$24.35$23.00--
$70.00Aug 21$23.50$26.20$24.85$18.15 06/24$11.65–$24.85$23.50--
$70.00Oct 16$24.00$26.60$25.30$11.78 05/26$11.95–$25.30$24.00--
$70.00Jan 15$25.10$27.70$26.40$22.30 06/24$13.90–$26.40$25.10--
$70.00Jan 21$29.00$33.30$31.15$26.25 06/24$18.50–$31.15$29.00--
$120.00Jul 17$0.00$0.05$0.03$0.05 06/18$0.03–$0.48$0.03--
$120.00Aug 21$0.20$0.65$0.43$0.32 06/25$0.20–$0.55$0.32--
$120.00Oct 16$0.75$1.65$1.20$0.60 06/22$0.33–$1.30$0.75--
$120.00Jan 15$2.75$4.60$3.68$2.52 06/26$0.93–$3.68$2.7523.5K
$120.00Jan 21$8.70$10.30$9.50$8.66 06/25$3.95–$9.50$8.70247
$67.50Jul 17$25.50$28.30$26.90$19.75 06/24$11.35–$26.90$25.50--
$67.50Oct 16$26.20$29.10$27.65$13.60 05/26$13.65–$27.65$26.20--
$67.50Jan 15$27.20$29.70$28.45$22.10 06/17$15.50–$28.45$27.20--
$67.50Jan 21$30.50$34.80$32.65$31.00 06/25$19.80–$32.65$31.00--
$65.00Jul 17$28.00$30.60$29.30$21.35 06/17$13.55–$29.30$28.00--
$65.00Jan 15$30.00$32.30$31.15$17.96 06/08$17.00–$31.15$30.00--
$65.00Jan 21$32.50$35.50$34.00$28.53 06/24$21.35–$34.00$32.50--
$125.00Jul 17$0.00$0.10$0.05$0.05 06/26$0.05–$1.08$0.05--
$125.00Oct 16$0.45$1.20$0.83$0.45 06/18$0.35–$1.18$0.45--
$125.00Jan 15$2.05$2.85$2.45$1.80 06/25$0.53–$2.45$2.0521
$62.50Jul 17$30.50$33.30$31.90$17.51 05/29$15.95–$31.90$30.50--
$62.50Jan 15$31.60$34.00$32.80$26.75 06/22$18.65–$32.80$31.60--
$62.50Jan 21$34.10$38.50$36.30$32.00 06/24$22.65–$36.30$34.10--
$60.00Jul 17$33.00$35.90$34.45$18.30 06/05$18.40–$34.45$33.00--
$60.00Jan 15$33.80$36.60$35.20$28.80 06/15$20.65–$35.20$33.80--
$60.00Jan 21$36.00$40.00$38.00$33.01 06/24$24.15–$38.00$36.00--
$130.00Jan 15$1.50$1.85$1.68--$1.68–$1.68—$1.5078
$57.50Jan 15$36.30$38.80$37.55$24.25 06/10$22.40–$37.55$36.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$2.95$3.30$3.13$7.20 06/24$3.13–$17.35$3.13--
$95.00Aug 21$5.40$6.30$5.85$7.30 06/26$5.85–$17.20$5.85--
$95.00Oct 16$7.40$8.80$8.10$9.20 06/26$8.10–$19.15$8.10--
$95.00Jan 15$10.10$11.50$10.80$12.40 06/26$10.80–$20.90$10.80--
$92.50Jul 17$1.80$2.30$2.05$3.60 06/26$2.05–$15.10$2.0534
$92.50Aug 21$4.30$5.20$4.75$5.70 06/26$4.75–$10.35$4.75--
$92.50Oct 16$6.30$7.50$6.90$8.10 06/26$6.90–$17.15$6.90--
$92.50Jan 21$14.60$17.80$16.20$19.57 06/15$16.20–$23.75$16.20--
$90.00Jul 17$1.05$1.40$1.23$2.40 06/26$1.23–$12.85$1.23270
$90.00Aug 21$3.30$4.20$3.75$4.70 06/26$3.75–$13.20$3.75--
$90.00Oct 16$5.20$6.40$5.80$6.90 06/26$5.80–$15.25$5.80--
$90.00Jan 15$7.80$9.30$8.55$9.00 06/25$8.55–$17.20$8.55--
$100.00Jul 17$5.70$7.60$6.65$12.79 06/22$6.65–$22.40$6.65--
$100.00Oct 16$10.20$12.20$11.20$15.70 06/17$11.20–$23.60$11.20--
$100.00Jan 15$12.90$14.40$13.65$15.20 06/26$13.65–$24.90$13.65--
$100.00Jan 21$17.50$22.00$19.75$27.00 05/13$19.75–$29.05$19.75--
$87.50Jul 17$0.55$0.80$0.68$1.45 06/26$0.68–$10.50$0.68--
$87.50Aug 21$2.50$3.30$2.90$5.90 06/17$2.90–$11.20$2.90--
$87.50Oct 16$4.20$5.40$4.80$5.80 06/26$4.80–$13.50$4.80--
$87.50Jan 15$6.80$8.20$7.50$8.30 06/25$7.50–$15.60$7.50--
$87.50Jan 21$12.10$15.10$13.60$16.50 06/17$13.60–$20.50$13.60--
$85.00Jul 17$0.30$0.60$0.45$0.90 06/26$0.45–$8.60$0.45172
$85.00Aug 21$1.85$2.35$2.10$3.00 06/26$2.10–$9.35$2.10--
$85.00Oct 16$3.50$4.50$4.00$4.80 06/26$4.00–$12.05$4.0074
$85.00Jan 15$5.80$7.00$6.40$10.00 06/23$6.40–$13.95$6.40--
$85.00Jan 21$11.70$13.80$12.75$15.37 06/15$12.75–$19.00$12.75--
$105.00Jul 17$9.70$11.90$10.80$18.47 06/18$10.80–$27.55$10.80--
$82.50Jul 17$0.15$0.35$0.25$0.45 06/26$0.25–$6.85$0.25--
$82.50Aug 21$1.35$2.05$1.70$2.32 06/25$1.70–$7.80$1.70--
$82.50Oct 16$2.80$3.60$3.20$4.00 06/25$3.20–$10.35$3.20--
$82.50Jan 15$4.90$6.30$5.60$9.90 06/17$5.60–$12.45$5.60--
$80.00Jul 17$0.05$0.20$0.13$0.30 06/26$0.13–$5.30$0.13--
$80.00Aug 21$0.95$1.55$1.25$1.78 06/26$1.25–$6.45$1.25--
$80.00Oct 16$2.10$3.10$2.60$3.20 06/26$2.60–$8.70$2.60--
$80.00Jan 15$4.20$5.50$4.85$10.70 05/26$4.85–$10.90$4.85--
$80.00Jan 21$8.90$12.00$10.45$12.25 06/24$10.45–$16.20$10.45--
$110.00Jul 17$14.60$16.70$15.65$23.05 06/18$15.65–$32.55$15.65--
$77.50Jul 17$0.00$0.15$0.08$0.48 06/26$0.08–$3.95$0.08--
$77.50Aug 21$0.60$1.00$0.80$1.60 06/24$0.80–$5.30$0.80--
$77.50Oct 16$1.50$2.45$1.98$4.24 06/23$1.98–$7.45$1.98--
$77.50Jan 15$3.50$4.50$4.00$4.80 06/26$4.00–$9.90$4.00--
$77.50Jan 21$8.00$11.10$9.55$14.00 06/11$9.55–$14.75$9.55104
$75.00Jul 17$0.05$0.15$0.10$0.17 06/25$0.08–$2.88$0.10--
$75.00Aug 21$0.45$0.85$0.65$1.11 06/24$0.65–$4.20$0.65--
$75.00Oct 16$1.20$1.75$1.48$2.14 06/25$1.48–$6.05$1.48--
$75.00Jan 15$2.95$3.80$3.38$4.10 06/25$3.38–$8.35$3.38--
$75.00Jan 21$7.20$10.30$8.75$10.60 06/22$8.75–$13.50$8.75--
$72.50Jul 17$0.05$0.15$0.10$0.20 06/25$0.08–$1.98$0.10--
$72.50Aug 21$0.25$0.65$0.45$0.60 06/25$0.45–$3.23$0.45--
$72.50Oct 16$0.90$1.30$1.10$2.10 06/24$1.10–$5.00$1.10--
$72.50Jan 15$2.30$3.30$2.80$4.41 06/16$2.80–$7.45$2.80--
$72.50Jan 21$5.00$9.40$7.20$9.40 06/22$7.20–$12.25$7.20--
$70.00Jul 17$0.00$0.75$0.38$0.10 06/26$0.08–$1.35$0.10--
$70.00Aug 21$0.05$0.65$0.35$0.58 06/24$0.33–$2.50$0.35--
$70.00Oct 16$0.75$0.90$0.83$1.10 06/26$0.83–$4.05$0.83137
$70.00Jan 15$1.95$2.85$2.40$3.50 06/24$2.40–$6.35$2.40--
$70.00Jan 21$5.90$8.70$7.30$7.80 06/25$7.30–$11.15$7.30--
$120.00Jan 21$31.00$34.90$32.95$34.30 06/25$32.95–$45.35$32.95--
$67.50Jul 17$0.00$0.75$0.38$0.05 06/26$0.10–$0.93$0.05--
$67.50Oct 16$0.45$1.00$0.73$1.30 06/24$0.73–$3.48$0.73--
$67.50Jan 15$1.55$2.40$1.98$3.30 06/16$1.98–$5.20$1.98--
$67.50Jan 21$3.50$8.00$5.75$9.70 06/04$5.75–$10.00$5.75--
$65.00Jul 17$0.00$1.75$0.88$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$0.40$0.23$0.18 06/26$0.18–$1.38$0.18--
$65.00Oct 16$0.15$0.45$0.30$0.65 06/26$0.30–$2.60$0.30--
$65.00Jan 15$1.10$2.05$1.58$1.80 06/26$1.58–$4.30$1.58--
$65.00Jan 21$4.50$7.30$5.90$6.45 06/25$5.85–$9.00$5.90--
$62.50Jul 17$0.00$0.95$0.48$0.05 06/22$0.05–$1.10$0.05--
$62.50Oct 16$0.20$0.35$0.28$0.45 06/26$0.28–$2.25$0.28--
$62.50Jan 15$0.95$1.55$1.25$1.94 06/24$1.25–$3.65$1.25--
$62.50Jan 21$3.30$6.70$5.00$6.95 06/12$5.00–$8.10$5.00--
$60.00Jul 17$0.00$0.75$0.38$0.20 06/18$0.10–$0.75$0.20--
$60.00Aug 21$0.00$0.75$0.38$0.14 06/24$0.13–$1.02$0.14--
$60.00Oct 16$0.00$1.55$0.78$0.60 06/23$0.33–$1.53$0.60--
$60.00Jan 15$0.70$1.30$1.00$1.20 06/26$1.00–$3.10$1.00--
$60.00Jan 21$2.95$6.10$4.53$5.70 06/22$4.50–$6.85$4.53--
$57.50Jul 17$0.00$0.75$0.38$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.35$1.10$0.73$1.04 06/24$0.73–$2.38$0.73--
$55.00Jul 17$0.00$0.55$0.28$0.05 06/15$0.10–$1.13$0.05--
$55.00Oct 16$0.00$0.75$0.38$0.80 06/10$0.30–$1.30$0.38--
$55.00Jan 15$0.50$0.85$0.68$0.75 06/26$0.68–$2.50$0.68--
$55.00Jan 21$1.95$4.90$3.43$4.00 06/24$3.43–$5.55$3.43--
$52.50Jan 15$0.30$0.80$0.55$0.85 06/16$0.55–$2.03$0.55--
$50.00Jul 17$0.00$0.75$0.38$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$0.95$0.48$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.10$0.65$0.38$0.60 06/22$0.38–$1.27$0.38--
$50.00Jan 21$2.10$3.80$2.95$3.90 05/05$2.95–$4.35$2.95--
$47.50Aug 21$0.00$0.95$0.48$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$1.15$0.57$0.34 06/15$0.23–$1.23$0.34--
$47.50Jan 15$0.00$0.60$0.30$0.55 06/15$0.30–$1.55$0.30--
$45.00Oct 16$0.00$1.15$0.57$0.42 05/21$0.28–$1.10$0.42--
$45.00Jan 15$0.05$0.60$0.33$0.35 06/18$0.33–$0.85$0.33--
$42.50Jan 15$0.00$0.75$0.38$0.30 06/18$0.20–$1.20$0.30--
$40.00Jul 17$0.00$2.15$1.08$0.05 06/08$0.03–$1.08$0.05--
$40.00Jan 15$0.00$0.45$0.23$0.22 06/18$0.23–$0.50$0.22--
$40.00Jan 21$0.00$1.75$0.88$1.55 06/18$0.88–$2.45$0.88--
$37.50Jan 15$0.00$0.75$0.38$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.00$3.10$1.55$1.05 05/29$0.78–$1.90$1.05--
$35.00Jul 17$0.00$0.25$0.13$0.10 06/22$0.13–$1.08$0.10--
$32.50Jul 17$0.00$0.05$0.03$0.10 06/22$0.03–$1.08$0.03--

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 797
Total Puts 265
Put/Call Ratio 0.33
Net Difference 532

Prior's Put/Call Breakdown

Total Calls 624
Total Puts 338
Put/Call Ratio 0.54
Net Difference 286

Prior 7-Day Put/Call Summary

Total Calls 6,757
Total Puts 2,724
Average Put/Call Ratio 0.58
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