NEW Tour v251
SWK
STANLEY BLACK & DECK
$91.34 -2.95%
$91.40 (+0.07%)🌙
as of 07/01 07:03 PM
(6/30 18:56) ◀
|
Wednesday, July 1, 2026 (7:03pm)
January 2026
|
▶ (7/2 19:03)
◀ 7/1 19:03 ▶

Option Volume

Detail
ℹ
Current (07/01) 590
Calls: 402 (68%)
Puts: 188 (32%)
Prior (06/30) 1,062
Calls: 797 (75%)
Puts: 265 (25%)
Current vs Prior -44.44%
Calls: -49.56% (Calls)
Puts: -29.06% (Puts)
Prior 7-Day Total 7,259
Calls: 4,693 (65%)
Puts: 2,566 (35%)
Prior 7-Day Average 1,037
Calls: 670 (65%)
Puts: 366 (35%)
Current vs Prior 7-Day Avg -43.11%
Calls: -40.04%
Puts: -48.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $236.7K
Calls: $151.6K (64%)
Puts: $85.1K (36%)
Prior (06/30) $716.0K
Calls: $577.9K (81%)
Puts: $138.1K (19%)
Current vs Prior -66.94%
Calls: -73.76%
Puts: -38.37%
Prior 7-Day Total $3.37M
Calls: $2.51M (74%)
Puts: $863.4K (26%)
Prior 7-Day Average $482.0K
Calls: $358.7K (74%)
Puts: $123.3K (26%)
Current vs Prior 7-Day Avg -50.89%
Calls: -57.72%
Puts: -31.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.47
Prior (06/30) 0.33
Current vs Prior +40.65%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -23.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 51,740
Calls: 50,918 (98%)
Puts: 822 (2%)
Prior (06/30) 59,690
Calls: 58,899 (99%)
Puts: 791 (1%)
Current vs Prior -13.32%
Prior 7-Day Total 129,708
Calls: 113,084 (87%)
Puts: 16,624 (13%)
Prior 7-Day Average 18,529
Calls: 16,154 (87%)
Puts: 2,374 (13%)
Current vs Prior 7-Day Avg +179.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.61% | 14.45%
Prior 7.58% | 13.81%
Current vs Prior +0.44% | +4.63%
Prior 7-Day Avg 8.57% | 14.04%
Current vs 7-Day Avg -11.20% | +2.96%
Prior 7-Day Eod 7.58% | 13.81%
Current vs 7-Day Eod +0.44% | +4.63%
Sentiment BEARISH

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 18.99% | 12.73%
Calls: 12.49% | 11.03%
Puts: 25.50% | 14.42%
Current vs 7-Day Avg +17.57% | +36.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($151.6K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (402 calls vs 188 puts).

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. 4 found (avg delta 0.76, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1711.0013.80$12.4022.6%30.91--
$85.00Jul 177.009.10$8.0526.1%260.841.1K
$87.50Jul 175.005.60$5.3011.3%10.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 172.903.60$3.2521.5%40.57--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 148, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.000.20$0.10200.0%630.0497
$85.00Jul 177.009.10$8.0526.1%260.841.1K
$100.00Jul 170.250.55$0.4075.0%180.12220
$97.50Jul 170.551.00$0.7857.7%50.2049
$95.00Jul 170.601.65$1.1392.9%40.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.550.75$0.6530.8%100.17--
$90.00Jul 171.752.15$1.9520.5%70.41--
$92.50Jul 172.903.60$3.2521.5%40.57--
$87.50Jul 170.951.45$1.2041.7%20.2859
$80.00Jul 170.100.75$0.43151.2%10.09--

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 21.73, avg 6.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.30$4.70$0.3015.67$100.30
$95.00$97.50Jul 17$0.35$2.15$0.356.14$95.35
$97.50$100.00Jul 17$0.38$2.12$0.385.58$97.88
$92.50$95.00Jul 17$0.90$1.60$0.901.78$93.40
$87.50$92.50Jul 17$3.27$1.73$3.270.53$90.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.22$4.78$0.2221.73$84.78
$87.50$85.00Jul 17$0.55$1.95$0.553.55$86.95
$90.00$87.50Jul 17$0.75$1.75$0.752.33$89.25
$92.50$90.00Jul 17$1.30$1.20$1.300.92$91.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.69, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.35$4.35$0.656.69$84.35
$87.50$92.50Jul 17$3.27$3.27$1.731.89$90.77
$92.50$95.00Jul 17$0.90$0.90$1.600.56$93.40
$97.50$100.00Jul 17$0.38$0.38$2.120.18$97.88
$95.00$97.50Jul 17$0.35$0.35$2.150.16$95.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$1.30$1.30$1.201.08$91.20
$90.00$87.50Jul 17$0.75$0.75$1.750.43$89.25
$87.50$85.00Jul 17$0.55$0.55$1.950.28$86.95
$85.00$80.00Jul 17$0.22$0.22$4.780.05$84.78

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. 4 found (cheapest 5.78% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$2.03$3.25$5.28$87.22$97.785.78%
$87.50Jul 17$5.30$1.20$6.50$81.00$94.007.12%
$85.00Jul 17$8.05$0.65$8.70$76.30$93.709.52%
$80.00Jul 17$12.40$0.43$12.83$67.17$92.8314.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.91% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$0.40$0.43$0.83$79.17$100.83
$100.00$85.00Jul 17$0.40$0.65$1.05$83.95$101.05
$97.50$80.00Jul 17$0.78$0.43$1.21$78.79$98.71
$97.50$85.00Jul 17$0.78$0.65$1.43$83.57$98.93
$95.00$80.00Jul 17$1.13$0.43$1.56$78.44$96.56
$100.00$87.50Jul 17$0.40$1.20$1.60$85.90$101.60
$95.00$85.00Jul 17$1.13$0.65$1.78$83.22$96.78
$97.50$87.50Jul 17$0.78$1.20$1.98$85.52$99.48
$95.00$87.50Jul 17$1.13$1.20$2.33$85.17$97.33
$100.00$90.00Jul 17$0.40$1.95$2.35$87.65$102.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.31, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8588/92Jul 17$3.49$1.512.31$81.51$90.99
90/9298/100Jul 17$1.68$0.822.05$90.82$99.18
88/9092/95Jul 17$1.65$0.851.94$88.35$94.15
90/9295/98Jul 17$1.65$0.851.94$90.85$96.65
85/8892/95Jul 17$1.45$1.051.38$86.05$93.95
88/9098/100Jul 17$1.13$1.370.82$88.87$98.63
88/9095/98Jul 17$1.10$1.400.79$88.90$96.10
85/8898/100Jul 17$0.93$1.570.59$86.57$98.43
85/8895/98Jul 17$0.90$1.600.56$86.60$95.90
90/92100/105Jul 17$1.60$3.400.47$90.90$101.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.25$4.7519.00
$92.50$95.00$97.50Jul 17$0.55$1.953.55
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.20$2.3011.50
$87.50$90.00$92.50Jul 17$0.55$1.953.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Jul 17$0.00$5.00
$97.50$100.001:2Jul 17-$0.02$2.48
$92.50$95.001:2Jul 17-$0.23$2.27
$95.00$97.501:2Jul 17-$0.43$2.07
$80.00$85.001:2Jul 17-$3.70$1.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.21$4.79
$87.50$85.001:2Jul 17-$0.10$2.40
$90.00$87.501:2Jul 17-$0.45$2.05
$92.50$90.001:2Jul 17-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.48%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Jul 17$1.350.431.3%1.48%2.75%2--
$95.00Jul 17$0.600.294.0%0.66%4.66%4--
$97.50Jul 17$0.550.206.7%0.60%7.35%549
$100.00Jul 17$0.250.129.5%0.27%9.75%18220

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 $82.50 10-16 call last traded $13.30 on 06/25 (now $12.60/$13.80) — try a limit near $13.20. Also watch the $85.00 08-21 call last traded $9.90 on 06/26 (now $9.30/$10.40) — try a limit near $9.85; the $87.50 08-21 call last traded $6.55 on 06/24 (now $7.60/$8.80) — try a limit near $7.60. Most tradeable put: the $95.00 10-16 put last traded $9.20 on 06/26 (now $8.90/$9.90) — try a limit near $9.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$1.35$2.70$2.03$3.00 06/26$0.48–$4.00$2.03--
$92.50Aug 21$5.00$6.10$5.55$5.80 06/26$2.38–$7.15$5.55--
$92.50Oct 16$7.00$8.20$7.60$7.33 06/25$2.85–$8.90$7.33120
$92.50Jan 15$9.70$11.30$10.50$10.20 06/26$4.75–$11.60$10.20--
$92.50Jan 21$15.00$19.50$17.25$14.00 06/24$9.95–$19.15$15.00--
$90.00Jul 17$3.40$4.00$3.70$4.00 06/26$0.65–$5.80$3.70--
$90.00Aug 21$6.30$7.40$6.85$7.30 06/26$2.08–$8.65$6.85138
$90.00Oct 16$8.20$10.50$9.35$9.16 06/26$3.40–$10.25$9.16--
$90.00Jan 15$10.90$12.90$11.90$11.75 06/26$5.35–$13.35$11.75--
$90.00Jan 21$16.00$20.50$18.25$19.30 06/25$10.70–$19.45$18.25--
$95.00Jul 17$0.60$1.65$1.13$1.80 06/26$0.33–$2.68$1.13--
$95.00Aug 21$3.90$5.00$4.45$4.60 06/26$1.35–$5.80$4.45167
$95.00Oct 16$5.90$6.60$6.25$6.60 06/26$2.13–$7.75$6.25--
$95.00Jan 15$8.60$10.20$9.40$9.10 06/26$4.15–$10.70$9.10--
$95.00Jan 21$15.60$18.10$16.85$12.45 06/17$9.35–$18.10$15.60--
$87.50Jul 17$5.00$5.60$5.30$5.90 06/25$0.93–$7.95$5.30--
$87.50Aug 21$7.60$8.80$8.20$6.55 06/24$2.88–$10.15$7.6017
$87.50Oct 16$9.50$11.20$10.35$10.30 06/26$3.75–$11.60$10.30--
$87.50Jan 15$12.20$14.00$13.10$13.30 06/25$6.20–$14.65$13.10--
$87.50Jan 21$17.50$21.50$19.50$16.50 06/17$11.45–$20.65$17.50--
$97.50Jul 17$0.55$1.00$0.78$1.25 06/26$0.20–$1.70$0.7849
$97.50Oct 16$4.90$6.10$5.50$5.40 06/26$1.75–$6.60$5.40124
$97.50Jan 15$7.50$9.20$8.35$8.50 06/26$3.50–$9.55$8.35--
$85.00Jul 17$7.00$9.10$8.05$7.70 06/26$1.53–$10.30$7.701.1K
$85.00Aug 21$9.30$10.40$9.85$9.90 06/26$3.60–$11.50$9.85747
$85.00Oct 16$11.00$12.70$11.85$11.90 06/26$4.90–$13.40$11.85--
$85.00Jan 15$13.50$15.30$14.40$14.62 06/26$7.00–$16.10$14.40--
$85.00Jan 21$18.50$23.00$20.75$16.16 06/23$12.25–$22.40$18.50--
$100.00Jul 17$0.25$0.55$0.40$0.60 06/26$0.10–$1.23$0.40220
$100.00Aug 21$2.25$3.20$2.73$2.65 06/26$0.70–$3.80$2.65205
$100.00Oct 16$4.10$5.10$4.60$4.35 06/26$1.45–$5.65$4.35199
$100.00Jan 15$6.70$8.00$7.35$7.80 06/26$3.13–$8.50$7.35--
$100.00Jan 21$12.00$16.50$14.25$12.85 06/24$7.95–$15.40$12.85--
$82.50Jul 17$9.20$11.50$10.35$10.10 06/26$2.20–$12.00$10.10--
$82.50Aug 21$11.00$13.50$12.25$9.60 06/24$4.50–$13.75$11.00--
$82.50Oct 16$12.60$13.80$13.20$13.30 06/25$5.65–$14.75$13.2064
$82.50Jan 15$15.00$16.90$15.95$15.90 06/25$7.85–$17.25$15.90--
$82.50Jan 21$21.00$24.00$22.50$23.00 06/25$13.15–$23.30$22.50--
$80.00Jul 17$11.00$13.80$12.40$12.70 06/26$3.10–$14.80$12.40--
$80.00Aug 21$13.00$14.20$13.60$9.95 06/18$5.50–$15.80$13.00--
$80.00Oct 16$14.30$16.80$15.55$15.64 06/25$6.60–$16.60$15.55--
$80.00Jan 15$16.60$18.60$17.60$17.45 06/25$8.50–$19.30$17.45--
$80.00Jan 21$21.00$25.50$23.25$23.50 06/25$14.05–$24.50$23.25--
$105.00Jul 17$0.00$0.20$0.10$0.20 06/26$0.08–$0.53$0.1097
$105.00Aug 21$1.15$2.00$1.58$1.62 06/26$0.48–$2.33$1.5827
$105.00Oct 16$2.70$3.70$3.20$3.00 06/26$0.90–$3.90$3.0050
$105.00Jan 15$5.10$6.60$5.85$5.92 06/26$2.25–$6.70$5.85--
$105.00Jan 21$10.50$15.00$12.75$13.20 06/26$6.55–$14.25$12.75--
$77.50Jul 17$13.90$16.00$14.95$10.35 06/18$4.25–$16.85$13.90--
$77.50Aug 21$15.10$17.60$16.35$10.20 06/23$6.70–$17.85$15.10--
$77.50Oct 16$16.20$18.60$17.40$16.90 06/25$7.90–$18.65$16.90--
$77.50Jan 15$18.30$20.70$19.50$18.41 06/25$10.10–$21.25$18.41--
$77.50Jan 21$22.50$27.00$24.75$16.30 05/08$15.30–$26.00$22.50--
$75.00Jul 17$16.20$18.60$17.40$17.60 06/26$5.80–$19.30$17.40--
$75.00Aug 21$17.10$19.60$18.35$13.60 06/18$8.10–$20.25$17.10--
$75.00Oct 16$18.10$20.00$19.05$19.60 06/25$9.10–$20.80$19.05--
$75.00Jan 15$20.00$22.50$21.25$21.35 06/26$11.25–$22.95$21.25--
$75.00Jan 21$23.50$28.00$25.75$26.80 06/25$16.30–$28.05$25.75--
$110.00Jul 17$0.00$0.10$0.05$0.04 06/25$0.05–$0.68$0.0466
$110.00Aug 21$0.75$1.40$1.08$0.94 06/26$0.30–$1.23$0.94319
$110.00Oct 16$1.50$2.65$2.08$2.06 06/26$0.53–$2.58$2.0641
$110.00Jan 15$4.00$5.20$4.60$4.45 06/25$1.55–$5.25$4.45--
$110.00Jan 21$10.20$12.70$11.45$6.28 06/11$6.20–$12.60$10.20--
$72.50Jul 17$18.50$21.10$19.80$11.25 06/17$7.50–$21.85$18.50--
$72.50Aug 21$19.50$21.90$20.70$12.75 06/17$9.70–$22.50$19.50--
$72.50Oct 16$20.10$22.70$21.40$10.30 06/04$10.50–$23.05$20.10--
$72.50Jan 15$21.30$24.40$22.85$23.05 06/26$12.45–$24.45$22.85--
$72.50Jan 21$25.00$29.50$27.25$24.00 06/17$17.35–$29.45$25.00--
$70.00Jul 17$21.00$23.50$22.25$22.33 06/26$9.30–$24.35$22.25--
$70.00Aug 21$21.80$24.20$23.00$18.15 06/24$11.65–$24.85$21.80--
$70.00Oct 16$22.30$24.80$23.55$11.78 05/26$11.95–$25.30$22.30--
$70.00Jan 15$23.80$25.90$24.85$22.30 06/24$13.90–$26.40$23.80--
$70.00Jan 21$27.00$31.00$29.00$26.25 06/24$18.50–$31.15$27.00--
$115.00Jul 17$0.00$0.20$0.10$0.05 06/26$0.08–$1.08$0.05--
$115.00Aug 21$0.30$1.00$0.65$0.37 06/22$0.20–$1.15$0.37--
$115.00Jan 15$3.00$4.10$3.55$3.50 06/26$1.27–$4.10$3.5023.7K
$115.00Jan 21$7.50$12.00$9.75$9.90 06/26$4.60–$10.20$9.75--
$67.50Jul 17$23.50$26.00$24.75$19.75 06/24$11.35–$26.90$23.50--
$67.50Oct 16$24.60$27.00$25.80$13.60 05/26$13.65–$27.65$24.60--
$67.50Jan 15$25.50$28.30$26.90$22.10 06/17$15.50–$28.45$25.50--
$67.50Jan 21$28.50$32.50$30.50$31.00 06/25$19.80–$32.65$30.50--
$65.00Jul 17$26.00$28.50$27.25$21.35 06/17$13.55–$29.30$26.00--
$65.00Jan 15$27.70$30.30$29.00$17.96 06/08$17.00–$31.15$27.70--
$65.00Jan 21$29.50$34.50$32.00$28.53 06/24$21.35–$34.00$29.50--
$120.00Jul 17$0.00$0.05$0.03$0.05 06/18$0.03–$0.48$0.03--
$120.00Aug 21$0.00$0.60$0.30$0.32 06/25$0.20–$0.55$0.30--
$120.00Oct 16$0.65$1.30$0.98$0.60 06/22$0.33–$1.30$0.651
$120.00Jan 15$2.20$3.00$2.60$2.52 06/26$0.93–$3.68$2.5223.5K
$120.00Jan 21$6.00$9.80$7.90$8.66 06/25$3.95–$9.50$7.90--
$62.50Jul 17$28.40$31.00$29.70$17.51 05/29$15.95–$31.90$28.40--
$62.50Jan 15$29.90$32.40$31.15$26.75 06/22$18.65–$32.80$29.90--
$62.50Jan 21$32.00$36.00$34.00$32.00 06/24$22.65–$36.30$32.00--
$60.00Jul 17$30.80$33.50$32.15$18.30 06/05$18.40–$34.45$30.80--
$60.00Jan 15$32.20$34.60$33.40$28.80 06/15$20.65–$35.20$32.20--
$60.00Jan 21$33.50$37.50$35.50$33.01 06/24$24.15–$38.00$33.50--
$125.00Jul 17$0.00$1.55$0.78$0.05 06/26$0.05–$1.08$0.05--
$125.00Oct 16$0.30$1.20$0.75$0.45 06/18$0.35–$1.18$0.45--
$125.00Jan 15$1.65$2.60$2.13$1.80 06/25$0.53–$2.45$1.80--
$57.50Jan 15$34.40$36.90$35.65$24.25 06/10$22.40–$37.55$34.40--
$130.00Jul 17$0.00$0.55$0.28--$0.28–$0.28—--4
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.90$3.60$3.25$3.60 06/26$2.05–$15.10$3.25--
$92.50Aug 21$5.50$7.20$6.35$5.70 06/26$4.75–$10.35$5.70--
$92.50Oct 16$7.40$8.80$8.10$8.10 06/26$6.90–$17.15$8.1092
$92.50Jan 21$14.50$19.50$17.00$19.57 06/15$16.20–$23.75$17.00--
$90.00Jul 17$1.75$2.15$1.95$2.40 06/26$1.23–$12.85$1.95--
$90.00Aug 21$4.20$5.10$4.65$4.70 06/26$3.75–$13.20$4.65--
$90.00Oct 16$6.20$7.10$6.65$6.90 06/26$5.80–$15.25$6.65107
$90.00Jan 15$8.70$10.50$9.60$9.00 06/25$8.55–$17.20$9.00--
$95.00Jul 17$4.50$5.10$4.80$7.20 06/24$3.13–$17.35$4.80--
$95.00Aug 21$6.80$8.00$7.40$7.30 06/26$5.85–$17.20$7.30--
$95.00Oct 16$8.90$9.90$9.40$9.20 06/26$8.10–$19.15$9.2017
$95.00Jan 15$11.40$13.20$12.30$12.40 06/26$10.80–$20.90$12.30--
$87.50Jul 17$0.95$1.45$1.20$1.45 06/26$0.68–$10.50$1.2059
$87.50Aug 21$3.20$3.90$3.55$5.90 06/17$2.90–$11.20$3.5531
$87.50Oct 16$5.10$5.90$5.50$5.80 06/26$4.80–$13.50$5.50--
$87.50Jan 15$7.60$8.60$8.10$8.30 06/25$7.50–$15.60$8.10--
$87.50Jan 21$12.00$16.00$14.00$16.50 06/17$13.60–$20.50$14.00--
$85.00Jul 17$0.55$0.75$0.65$0.90 06/26$0.45–$8.60$0.65--
$85.00Aug 21$2.40$2.85$2.63$3.00 06/26$2.10–$9.35$2.6354
$85.00Oct 16$4.10$4.80$4.45$4.80 06/26$4.00–$12.05$4.4579
$85.00Jan 15$6.40$7.40$6.90$10.00 06/23$6.40–$13.95$6.90--
$85.00Jan 21$10.50$15.50$13.00$15.37 06/15$12.75–$19.00$13.00--
$100.00Jul 17$6.80$9.10$7.95$12.79 06/22$6.65–$22.40$7.95--
$100.00Oct 16$11.30$13.00$12.15$15.70 06/17$11.20–$23.60$12.15--
$100.00Jan 15$13.60$16.10$14.85$15.20 06/26$13.65–$24.90$14.85--
$100.00Jan 21$18.50$23.00$20.75$27.00 05/13$19.75–$29.05$20.75--
$82.50Jul 17$0.25$1.10$0.68$0.45 06/26$0.25–$6.85$0.45--
$82.50Aug 21$1.75$2.20$1.98$2.32 06/25$1.70–$7.80$1.9865
$82.50Oct 16$3.30$3.90$3.60$4.00 06/25$3.20–$10.35$3.60--
$82.50Jan 15$5.50$6.50$6.00$9.90 06/17$5.60–$12.45$6.00--
$80.00Jul 17$0.10$0.75$0.43$0.30 06/26$0.13–$5.30$0.30--
$80.00Aug 21$1.20$1.65$1.42$1.78 06/26$1.25–$6.45$1.42--
$80.00Oct 16$2.60$3.20$2.90$3.20 06/26$2.60–$8.70$2.90--
$80.00Jan 15$4.70$6.50$5.60$10.70 05/26$4.85–$10.90$5.60--
$80.00Jan 21$8.50$12.50$10.50$12.25 06/24$10.45–$15.85$10.50--
$105.00Jul 17$11.60$13.90$12.75$18.47 06/18$10.80–$27.55$12.75--
$77.50Jul 17$0.10$0.95$0.53$0.48 06/26$0.08–$3.95$0.48--
$77.50Aug 21$0.90$1.30$1.10$1.60 06/24$0.80–$5.30$1.105
$77.50Oct 16$2.05$2.55$2.30$4.24 06/23$1.98–$7.45$2.30--
$77.50Jan 15$3.90$4.90$4.40$4.80 06/26$4.00–$9.90$4.40--
$77.50Jan 21$7.50$11.30$9.40$14.00 06/11$9.40–$14.75$9.40--
$75.00Jul 17$0.00$0.55$0.28$0.17 06/25$0.08–$2.88$0.17--
$75.00Aug 21$0.60$0.85$0.73$1.11 06/24$0.65–$4.20$0.73120
$75.00Oct 16$1.55$2.05$1.80$2.14 06/25$1.48–$6.05$1.80--
$75.00Jan 15$3.10$4.80$3.95$4.10 06/25$3.38–$8.30$3.95--
$75.00Jan 21$6.50$11.50$9.00$10.60 06/22$8.75–$13.50$9.00--
$110.00Jul 17$16.60$18.90$17.75$23.05 06/18$15.65–$32.55$17.75--
$72.50Jul 17$0.00$0.95$0.48$0.20 06/25$0.08–$1.98$0.20--
$72.50Aug 21$0.25$0.90$0.57$0.60 06/25$0.45–$3.23$0.57--
$72.50Oct 16$1.15$1.60$1.38$2.10 06/24$1.10–$5.00$1.3860
$72.50Jan 15$2.65$3.50$3.08$4.41 06/16$2.80–$7.45$3.08--
$72.50Jan 21$5.50$10.50$8.00$9.40 06/22$7.20–$12.25$8.00--
$70.00Jul 17$0.00$1.15$0.57$0.10 06/26$0.08–$1.35$0.10--
$70.00Aug 21$0.25$0.95$0.60$0.58 06/24$0.33–$2.50$0.58--
$70.00Oct 16$0.85$1.25$1.05$1.10 06/26$0.83–$4.05$1.05133
$70.00Jan 15$2.15$2.95$2.55$3.50 06/24$2.40–$6.35$2.55--
$70.00Jan 21$5.90$9.00$7.45$7.80 06/25$7.30–$11.15$7.45--
$67.50Jul 17$0.00$0.10$0.05$0.05 06/26$0.05–$0.90$0.05--
$67.50Oct 16$0.45$1.10$0.78$1.30 06/24$0.73–$3.48$0.78--
$67.50Jan 15$1.75$2.90$2.33$3.30 06/16$1.98–$5.20$2.33--
$67.50Jan 21$4.00$9.00$6.50$9.70 06/04$5.75–$10.00$6.50--
$65.00Jul 17$0.00$1.15$0.57$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$0.80$0.43$0.18 06/26$0.18–$1.38$0.18--
$65.00Oct 16$0.00$1.05$0.53$0.65 06/26$0.30–$2.60$0.53--
$65.00Jan 15$1.30$2.15$1.73$1.80 06/26$1.58–$4.30$1.73--
$65.00Jan 21$3.00$8.00$5.50$6.45 06/25$5.50–$9.00$5.50--
$120.00Jan 21$32.00$37.00$34.50$34.30 06/25$32.95–$45.35$34.30--
$62.50Jul 17$0.00$0.25$0.13$0.05 06/22$0.05–$1.10$0.05--
$62.50Oct 16$0.30$1.55$0.93$0.45 06/26$0.28–$2.25$0.45--
$62.50Jan 15$1.05$2.10$1.58$1.94 06/24$1.25–$3.65$1.58--
$62.50Jan 21$2.50$7.00$4.75$6.95 06/12$4.75–$8.10$4.75--
$60.00Jul 17$0.00$1.50$0.75$0.20 06/18$0.10–$0.75$0.20--
$60.00Aug 21$0.00$2.15$1.08$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.00$0.95$0.48$0.60 06/23$0.33–$1.50$0.48--
$60.00Jan 15$0.30$1.45$0.88$1.20 06/26$0.88–$3.10$0.88--
$60.00Jan 21$2.00$6.50$4.25$5.70 06/22$4.25–$6.80$4.25--
$57.50Jul 17$0.00$2.15$1.08$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.20$1.25$0.73$1.04 06/24$0.73–$2.35$0.73--
$55.00Jul 17$0.00$2.15$1.08$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$0.35$0.80$0.57$0.75 06/26$0.57–$2.50$0.57--
$55.00Jan 21$1.00$4.90$2.95$4.00 06/24$2.95–$5.55$2.95--
$52.50Jan 15$0.30$0.70$0.50$0.85 06/16$0.50–$2.03$0.50--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$1.55$0.78$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.00$1.50$0.75$0.60 06/22$0.38–$1.23$0.60--
$50.00Jan 21$2.25$3.80$3.03$3.90 05/05$2.95–$4.35$3.03--
$47.50Aug 21$0.00$1.15$0.57$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$1.75$0.88$0.34 06/15$0.23–$1.23$0.34--
$47.50Jan 15$0.00$1.15$0.57$0.55 06/15$0.30–$1.55$0.55--
$45.00Oct 16$0.00$1.45$0.73$0.42 05/21$0.28–$1.10$0.42--
$45.00Jan 15$0.05$0.65$0.35$0.35 06/18$0.33–$0.83$0.35--
$42.50Jan 15$0.00$0.85$0.43$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$0.05$1.75$0.90$1.55 06/18$0.88–$2.45$0.90--
$37.50Jan 15$0.00$0.95$0.48$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.05$4.90$2.48$1.05 05/29$0.78–$2.48$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 402
Total Puts 188
Put/Call Ratio 0.47
Net Difference 214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,693
Total Puts 2,566
Average Put/Call Ratio 0.61
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