Tour v294
SWK
STANLEY BLACK & DECK
$92.56 +0.72%
$92.09 (-0.51%)🌙
as of 07/06 07:02 PM
(7/2 19:03) ◀
|
Monday, July 6, 2026 (7:02pm)
January 2026
|
▶ (7/7 19:05)
◀ 7/6 19:02 ▶

Option Volume

Detail
ℹ
Current (07/06) 946
Calls: 419 (44%)
Puts: 527 (56%)
Prior (07/02) 1,278
Calls: 1,157 (91%)
Puts: 121 (9%)
Current vs Prior -25.98%
Calls: -63.79% (Calls)
Puts: +335.54% (Puts)
Prior 7-Day Total 7,676
Calls: 5,458 (71%)
Puts: 2,218 (29%)
Prior 7-Day Average 1,096
Calls: 779 (71%)
Puts: 316 (29%)
Current vs Prior 7-Day Avg -13.73%
Calls: -46.26%
Puts: +66.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $410.4K
Calls: $212.3K (52%)
Puts: $198.1K (48%)
Prior (07/02) $624.2K
Calls: $560.5K (90%)
Puts: $63.7K (10%)
Current vs Prior -34.25%
Calls: -62.13%
Puts: +211.09%
Prior 7-Day Total $3.63M
Calls: $2.91M (80%)
Puts: $725.4K (20%)
Prior 7-Day Average $519.2K
Calls: $415.5K (80%)
Puts: $103.6K (20%)
Current vs Prior 7-Day Avg -20.95%
Calls: -48.91%
Puts: +91.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.26
Prior (07/02) 0.10
Current vs Prior +1102.66%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +187.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 10,989
Calls: 9,179 (84%)
Puts: 1,810 (16%)
Prior (07/02) 29,378
Calls: 28,517 (97%)
Puts: 861 (3%)
Current vs Prior -62.59%
Prior 7-Day Total 185,920
Calls: 175,151 (94%)
Puts: 10,769 (6%)
Prior 7-Day Average 26,560
Calls: 25,021 (94%)
Puts: 1,538 (6%)
Current vs Prior 7-Day Avg -58.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.81% | 13.23%6.81% | 13.23%
Prior 7.20% | 13.71%-- | --
Current vs Prior -5.51% | -3.47%-- | --
Prior 7-Day Avg 8.06% | 13.99%-- | --
Current vs 7-Day Avg -15.52% | -5.43%-- | --
Prior 7-Day Eod 7.20% | 13.71%-- | --
Current vs 7-Day Eod -5.51% | -3.47%-- | --
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 21.56% | 14.84%
Calls: 13.02% | 12.46%
Puts: 30.11% | 17.22%
Current vs 7-Day Avg +3.55% | +17.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 1103% - increased hedging/bearish positioning. Call-heavy open interest (9,179 calls vs 1,810 puts) suggests bullish positioning. Declining open interest (down 63%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.904.20$4.057.4%230.68730
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. 5 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1716.2018.90$17.5515.4%10.97--
$82.50Jul 179.3011.60$10.4522.0%10.94145
$87.50Jul 175.506.20$5.8512.0%70.801.4K
$90.00Jul 173.904.20$4.057.4%230.68730
$92.50Jul 172.352.75$2.5515.7%100.521.2K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 366, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 171.251.70$1.4830.4%300.36623
$90.00Jul 173.904.20$4.057.4%230.68730
$100.00Jul 170.250.45$0.3557.1%180.12224
$92.50Jul 172.352.75$2.5515.7%100.521.2K
$87.50Jul 175.506.20$5.8512.0%70.801.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.201.45$1.3318.8%1890.32281
$92.50Jul 172.202.50$2.3512.8%550.4840
$87.50Jul 170.600.95$0.7745.5%100.2061
$85.00Jul 170.300.45$0.3839.5%90.11167
$82.50Jul 170.100.30$0.20100.0%20.0647

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. 8 found (best R:R 12.89, avg 4.06)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.45$2.05$0.454.56$97.95
$95.00$97.50Jul 17$0.68$1.82$0.682.68$95.68
$92.50$95.00Jul 17$1.07$1.43$1.071.34$93.57
$90.00$92.50Jul 17$1.50$1.00$1.500.67$91.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Jul 17$0.18$2.32$0.1812.89$84.82
$87.50$85.00Jul 17$0.39$2.11$0.395.41$87.11
$90.00$87.50Jul 17$0.56$1.94$0.563.46$89.44
$92.50$90.00Jul 17$1.02$1.48$1.021.45$91.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 17.75, avg 3.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$82.50Jul 17$7.10$7.10$0.4017.75$82.10
$82.50$87.50Jul 17$4.60$4.60$0.4011.50$87.10
$87.50$90.00Jul 17$1.80$1.80$0.702.57$89.30
$90.00$92.50Jul 17$1.50$1.50$1.001.50$91.50
$92.50$95.00Jul 17$1.07$1.07$1.430.75$93.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$1.02$1.02$1.480.69$91.48
$90.00$87.50Jul 17$0.56$0.56$1.940.29$89.44
$87.50$85.00Jul 17$0.39$0.39$2.110.18$87.11
$85.00$82.50Jul 17$0.18$0.18$2.320.08$84.82

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 5.29% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$2.55$2.35$4.90$87.60$97.405.29%
$90.00Jul 17$4.05$1.33$5.38$84.62$95.385.81%
$87.50Jul 17$5.85$0.77$6.62$80.88$94.127.15%
$82.50Jul 17$10.45$0.20$10.65$71.85$93.1511.51%
$75.00Jul 17$17.55$0.10$17.65$57.35$92.6519.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.59% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$82.50Jul 17$0.35$0.20$0.55$81.95$100.55
$100.00$85.00Jul 17$0.35$0.38$0.73$84.27$100.73
$105.00$82.50Jul 17$0.57$0.20$0.77$81.73$105.77
$105.00$85.00Jul 17$0.57$0.38$0.95$84.05$105.95
$97.50$82.50Jul 17$0.80$0.20$1.00$81.50$98.50
$100.00$87.50Jul 17$0.35$0.77$1.12$86.38$101.12
$97.50$85.00Jul 17$0.80$0.38$1.18$83.82$98.68
$105.00$87.50Jul 17$0.57$0.77$1.34$86.16$106.34
$97.50$87.50Jul 17$0.80$0.77$1.57$85.93$99.07
$95.00$82.50Jul 17$1.48$0.20$1.68$80.82$96.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.81, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$1.98$0.523.81$83.02$89.48
85/8890/92Jul 17$1.89$0.613.10$85.61$91.89
90/9295/98Jul 17$1.70$0.802.12$90.80$96.70
82/8590/92Jul 17$1.68$0.822.05$83.32$91.68
88/9092/95Jul 17$1.63$0.871.87$88.37$94.13
90/9298/100Jul 17$1.47$1.031.43$91.03$98.97
85/8892/95Jul 17$1.46$1.041.40$86.04$93.96
82/8592/95Jul 17$1.25$1.251.00$83.75$93.75
88/9095/98Jul 17$1.24$1.260.98$88.76$96.24
85/8895/98Jul 17$1.07$1.430.75$86.43$96.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 18.23, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.23$2.279.87
$87.50$90.00$92.50Jul 17$0.30$2.207.33
$92.50$95.00$97.50Jul 17$0.39$2.115.41
$90.00$92.50$95.00Jul 17$0.43$2.074.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.13$2.3718.23
$85.00$87.50$90.00Jul 17$0.17$2.3313.71
$82.50$85.00$87.50Jul 17$0.21$2.2910.90
$87.50$90.00$92.50Jul 17$0.46$2.044.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.79$4.21
$75.00$82.501:2Jul 17-$3.35$4.15
$82.50$87.501:2Jul 17-$1.25$3.75
$95.00$97.501:2Jul 17-$0.12$2.38
$92.50$95.001:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.05$4.95
$85.00$82.501:2Jul 17-$0.02$2.48
$82.50$80.001:2Jul 17-$0.10$2.40
$90.00$87.501:2Jul 17-$0.21$2.29
$92.50$90.001:2Jul 17-$0.31$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.35%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Jul 17$1.250.362.6%1.35%3.99%30623
$97.50Jul 17$0.600.235.3%0.65%5.99%152
$100.00Jul 17$0.250.128.0%0.27%8.31%18224

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 923 vol/day, 200 traded recently)

SWK averages only 923 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 $90.00 07-17 call last traded $2.80 on 07/02 (now $3.90/$4.20) — try a limit near $3.90. Also watch the $95.00 08-21 call last traded $4.20 on 07/02 (now $4.30/$4.80) — try a limit near $4.30; the $95.00 01-15 call last traded $10.37 on 06/30 (now $8.90/$10.00) — try a limit near $9.45. Most tradeable put: the $90.00 08-21 put last traded $4.40 on 07/02 (now $3.80/$4.20) — try a limit near $4.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.35$2.75$2.55$2.02 07/02$0.48–$4.00$2.351.2K
$92.50Aug 21$5.40$6.20$5.80$5.45 07/02$2.38–$7.15$5.4562
$92.50Oct 16$7.40$8.40$7.90$7.35 07/02$2.90–$8.90$7.40120
$92.50Jan 15$9.30$11.20$10.25$10.80 07/01$4.75–$11.60$10.25184
$92.50Jan 21$15.80$19.00$17.40$17.87 06/30$10.00–$19.15$17.40--
$95.00Jul 17$1.25$1.70$1.48$1.10 07/02$0.33–$2.68$1.25623
$95.00Aug 21$4.30$4.80$4.55$4.20 07/02$1.35–$5.80$4.30168
$95.00Oct 16$6.20$7.00$6.60$5.90 07/02$2.13–$7.75$6.20159
$95.00Jan 15$8.90$10.00$9.45$10.37 06/30$4.15–$10.70$9.45332
$95.00Jan 21$14.50$18.00$16.25$17.30 06/30$9.35–$18.10$16.25--
$90.00Jul 17$3.90$4.20$4.05$2.80 07/02$0.65–$5.80$3.90730
$90.00Aug 21$6.70$7.70$7.20$6.10 07/02$2.08–$8.65$6.70--
$90.00Oct 16$8.70$10.00$9.35$9.13 07/02$3.40–$10.25$9.13--
$90.00Jan 15$10.60$12.50$11.55$11.68 07/02$5.40–$13.35$11.55--
$90.00Jan 21$16.50$20.10$18.30$19.30 06/25$10.75–$19.45$18.30--
$97.50Jul 17$0.60$1.00$0.80$0.55 07/02$0.20–$1.70$0.6052
$97.50Aug 21$3.20$3.70$3.45$3.20 07/02$3.43–$3.45$3.201
$97.50Oct 16$5.10$6.10$5.60$5.00 07/02$1.75–$6.60$5.10164
$97.50Jan 15$7.80$8.90$8.35$7.47 07/02$3.50–$9.55$7.80--
$87.50Jul 17$5.50$6.20$5.85$4.70 07/02$0.93–$7.95$5.501.4K
$87.50Aug 21$8.30$9.20$8.75$8.10 07/02$2.88–$10.15$8.30--
$87.50Oct 16$9.60$11.30$10.45$10.30 06/26$3.85–$11.60$10.30--
$87.50Jan 15$12.00$14.10$13.05$14.11 07/01$6.20–$14.65$13.05--
$87.50Jan 21$18.00$21.40$19.70$16.50 06/17$11.45–$20.65$18.00--
$100.00Jul 17$0.25$0.45$0.35$0.40 07/02$0.10–$1.23$0.35224
$100.00Aug 21$2.55$2.95$2.75$2.75 07/02$0.70–$3.80$2.75207
$100.00Oct 16$4.30$5.10$4.70$4.20 07/02$1.45–$5.65$4.30204
$100.00Jan 15$6.90$8.00$7.45$8.40 06/30$3.13–$8.50$7.45716
$100.00Jan 21$12.50$16.00$14.25$13.25 06/29$7.95–$15.40$13.25--
$85.00Jul 17$7.50$9.00$8.25$7.15 07/02$1.53–$10.30$7.50--
$85.00Aug 21$10.00$10.90$10.45$9.36 07/02$3.60–$11.50$10.00--
$85.00Oct 16$11.30$12.90$12.10$11.60 06/29$4.90–$13.40$11.60--
$85.00Jan 15$13.50$15.50$14.50$15.20 07/01$7.00–$16.10$14.50--
$85.00Jan 21$19.20$22.50$20.85$22.09 06/30$12.35–$22.40$20.85--
$82.50Jul 17$9.30$11.60$10.45$10.00 07/02$2.20–$12.00$10.00145
$82.50Aug 21$11.20$13.20$12.20$9.60 06/24$4.50–$13.75$11.20--
$82.50Oct 16$12.80$14.60$13.70$13.80 07/01$5.80–$14.75$13.70--
$82.50Jan 15$15.10$17.00$16.05$15.90 06/25$7.85–$17.25$15.90--
$82.50Jan 21$20.50$23.50$22.00$23.00 06/25$13.50–$23.30$22.00--
$105.00Jul 17$0.00$1.15$0.57$0.15 07/01$0.08–$0.57$0.15--
$105.00Aug 21$1.30$1.65$1.48$2.30 07/01$0.48–$2.33$1.4835
$105.00Oct 16$2.70$3.70$3.20$2.58 07/02$0.90–$3.90$2.70288
$105.00Jan 15$5.30$6.20$5.75$5.00 07/02$2.42–$6.70$5.302.2K
$105.00Jan 21$11.10$14.40$12.75$13.20 06/26$6.55–$14.25$12.75--
$80.00Jul 17$12.20$13.90$13.05$13.15 07/01$3.10–$14.80$13.05--
$80.00Aug 21$13.20$15.00$14.10$14.60 07/01$5.50–$15.80$14.10--
$80.00Oct 16$14.60$16.70$15.65$16.55 06/30$6.85–$16.60$15.65--
$80.00Jan 15$16.70$18.60$17.65$19.06 06/30$8.50–$19.30$17.65--
$80.00Jan 21$21.60$24.80$23.20$23.50 06/25$14.05–$24.50$23.20--
$77.50Jul 17$13.80$16.40$15.10$10.35 06/18$4.25–$16.85$13.80--
$77.50Aug 21$15.30$17.20$16.25$10.20 06/23$6.70–$17.85$15.30--
$77.50Oct 16$16.50$18.30$17.40$16.00 06/29$8.00–$18.65$16.50--
$77.50Jan 15$18.40$20.50$19.45$20.36 06/30$10.10–$21.25$19.45--
$77.50Jan 21$23.00$26.30$24.65$16.30 05/08$15.30–$26.00$23.00--
$110.00Jul 17$0.00$0.20$0.10$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.60$1.05$0.83$0.75 07/02$0.30–$1.23$0.75--
$110.00Oct 16$1.70$2.45$2.08$2.15 07/01$0.53–$2.58$2.0845
$110.00Jan 15$4.20$4.90$4.55$4.17 07/02$1.55–$5.25$4.20--
$110.00Jan 21$10.60$12.70$11.65$10.90 06/29$6.20–$12.60$10.90--
$75.00Jul 17$16.20$18.90$17.55$19.50 06/30$5.80–$19.30$17.55--
$75.00Aug 21$17.30$19.70$18.50$13.60 06/18$8.10–$20.25$17.30--
$75.00Oct 16$18.50$20.30$19.40$21.29 06/30$9.20–$20.80$19.40--
$75.00Jan 15$20.20$21.40$20.80$22.16 06/30$11.25–$22.95$20.80--
$75.00Jan 21$24.50$27.50$26.00$26.80 06/25$16.30–$28.05$26.00--
$72.50Jul 17$18.70$21.60$20.15$11.25 06/17$7.50–$21.85$18.70--
$72.50Aug 21$19.40$22.00$20.70$20.00 06/29$9.70–$22.50$20.00--
$72.50Oct 16$20.50$22.40$21.45$10.30 06/04$10.50–$23.05$20.50--
$72.50Jan 15$22.10$24.20$23.15$23.05 06/26$12.45–$24.45$23.05--
$72.50Jan 21$26.00$30.50$28.25$24.00 06/17$17.35–$29.45$26.00--
$115.00Jul 17$0.00$0.10$0.05$0.07 06/29$0.05–$1.08$0.05--
$115.00Aug 21$0.30$0.60$0.45$0.65 07/01$0.20–$1.15$0.45--
$115.00Oct 16$1.05$1.70$1.38$1.20 06/29$0.50–$1.73$1.20--
$115.00Jan 15$3.10$4.40$3.75$2.85 07/02$1.27–$4.10$3.10--
$115.00Jan 21$8.00$11.30$9.65$9.90 06/26$4.80–$10.20$9.65--
$70.00Jul 17$21.20$23.90$22.55$21.05 07/02$9.30–$24.35$21.20--
$70.00Aug 21$21.80$24.10$22.95$18.15 06/24$11.65–$24.85$21.80--
$70.00Oct 16$22.70$24.80$23.75$11.78 05/26$11.95–$25.30$22.70--
$70.00Jan 15$24.00$26.40$25.20$26.50 06/30$13.90–$26.40$25.20--
$70.00Jan 21$27.50$30.50$29.00$28.40 07/02$18.50–$31.15$28.40--
$67.50Jul 17$23.60$26.00$24.80$19.75 06/24$11.35–$26.90$23.60--
$67.50Oct 16$24.50$27.10$25.80$13.60 05/26$13.65–$27.65$24.50--
$67.50Jan 15$26.10$28.30$27.20$27.00 07/02$15.75–$28.45$27.00--
$67.50Jan 21$29.00$33.50$31.25$31.00 06/25$19.80–$32.65$31.00--
$120.00Jul 17$0.00$0.75$0.38$0.05 06/18$0.03–$0.48$0.05--
$120.00Aug 21$0.00$0.55$0.28$0.32 06/25$0.20–$0.55$0.28--
$120.00Oct 16$0.65$1.35$1.00$1.19 07/01$0.40–$1.30$1.00--
$120.00Jan 15$2.35$3.10$2.73$2.40 07/02$0.93–$3.68$2.40--
$120.00Jan 21$6.00$10.00$8.00$9.40 06/30$4.15–$9.50$8.00--
$65.00Jul 17$26.10$28.70$27.40$21.35 06/17$13.55–$29.30$26.10--
$65.00Jan 15$28.10$30.40$29.25$17.96 06/08$17.00–$31.15$28.10--
$65.00Jan 21$31.00$35.00$33.00$31.30 06/29$21.35–$34.00$31.30--
$62.50Jul 17$28.60$31.30$29.95$17.51 05/29$15.95–$31.90$28.60--
$62.50Jan 15$29.90$32.80$31.35$26.75 06/22$18.65–$32.80$29.90--
$62.50Jan 21$32.50$37.00$34.75$32.00 06/24$22.65–$36.30$32.50--
$125.00Jul 17$0.00$0.10$0.05$0.05 06/29$0.05–$1.08$0.054
$125.00Oct 16$0.35$1.05$0.70$0.45 06/18$0.35–$1.18$0.45--
$125.00Jan 15$1.70$2.50$2.10$2.25 06/30$0.58–$2.45$2.10--
$60.00Jul 17$31.10$33.50$32.30$18.30 06/05$18.45–$34.45$31.10--
$60.00Jan 15$32.10$35.00$33.55$35.90 07/01$20.65–$35.20$33.55--
$60.00Jan 21$34.50$38.20$36.35$33.01 06/24$24.15–$38.00$34.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.20$2.50$2.35$2.51 07/01$2.05–$15.10$2.3540
$92.50Aug 21$4.80$5.40$5.10$5.90 06/29$4.75–$10.35$5.1038
$92.50Oct 16$7.00$8.20$7.60$8.30 07/02$6.90–$17.00$7.60121
$92.50Jan 21$14.50$18.40$16.45$19.57 06/15$16.20–$23.75$16.45--
$95.00Jul 17$3.50$4.00$3.75$4.70 07/02$3.13–$17.35$3.75--
$95.00Aug 21$6.20$6.70$6.45$7.20 07/02$5.85–$17.20$6.45--
$95.00Oct 16$8.30$9.50$8.90$9.35 07/02$8.10–$19.15$8.90--
$95.00Jan 15$10.80$12.20$11.50$12.00 07/02$10.80–$20.85$11.50--
$90.00Jul 17$1.20$1.45$1.33$2.20 07/02$1.23–$12.80$1.33281
$90.00Aug 21$3.80$4.20$4.00$4.40 07/02$3.75–$13.20$4.0043
$90.00Oct 16$5.80$6.90$6.35$6.90 07/02$5.80–$15.15$6.35116
$90.00Jan 15$8.40$9.70$9.05$9.00 06/25$8.55–$17.20$9.00--
$87.50Jul 17$0.60$0.95$0.77$0.95 07/01$0.68–$10.50$0.7761
$87.50Aug 21$2.80$3.60$3.20$3.80 07/02$2.90–$11.20$3.20--
$87.50Oct 16$4.90$5.90$5.40$5.90 07/02$4.80–$13.50$5.40150
$87.50Jan 15$7.10$8.80$7.95$8.30 06/25$7.50–$15.45$7.95--
$87.50Jan 21$12.60$15.70$14.15$16.50 06/17$13.60–$20.50$14.15--
$100.00Jul 17$6.90$8.70$7.80$12.79 06/22$6.65–$22.40$7.80--
$100.00Aug 21$9.40$10.00$9.70$9.30 07/01$8.70–$22.15$9.40--
$100.00Oct 16$11.00$12.70$11.85$15.70 06/17$11.20–$23.60$11.85--
$100.00Jan 15$13.70$15.50$14.60$15.20 06/26$13.65–$24.75$14.60--
$100.00Jan 21$19.00$22.70$20.85$27.00 05/13$19.75–$29.05$20.85--
$85.00Jul 17$0.30$0.45$0.38$0.60 07/01$0.38–$8.55$0.38167
$85.00Aug 21$2.05$2.60$2.33$2.80 07/02$2.10–$9.35$2.3360
$85.00Oct 16$4.10$4.90$4.50$4.80 07/02$4.00–$12.05$4.5097
$85.00Jan 15$6.20$7.70$6.95$7.41 06/29$6.40–$13.75$6.95--
$85.00Jan 21$11.00$14.70$12.85$15.37 06/15$12.75–$19.00$12.85--
$82.50Jul 17$0.10$0.30$0.20$0.20 06/30$0.20–$6.85$0.2047
$82.50Aug 21$1.45$2.15$1.80$2.00 07/01$1.70–$7.80$1.80--
$82.50Oct 16$3.30$4.10$3.70$4.04 07/02$3.20–$10.35$3.7079
$82.50Jan 15$5.30$6.70$6.00$9.90 06/17$5.60–$12.25$6.00--
$105.00Jul 17$11.00$13.90$12.45$18.47 06/18$10.80–$27.55$12.45--
$80.00Jul 17$0.00$0.30$0.15$0.26 07/01$0.13–$5.30$0.15175
$80.00Aug 21$1.05$1.45$1.25$1.78 06/26$1.25–$6.45$1.2551
$80.00Oct 16$2.55$3.10$2.83$3.20 06/26$2.60–$8.70$2.83--
$80.00Jan 15$4.60$5.70$5.15$5.30 06/29$4.85–$10.75$5.15--
$80.00Jan 21$9.30$11.70$10.50$12.25 06/24$10.45–$15.85$10.50--
$77.50Jul 17$0.05$0.15$0.10$0.48 06/26$0.08–$3.85$0.10--
$77.50Aug 21$0.70$1.20$0.95$1.03 07/02$0.80–$5.30$0.95--
$77.50Oct 16$2.00$2.55$2.28$2.37 07/02$1.98–$7.45$2.28--
$77.50Jan 15$3.70$6.40$5.05$4.80 06/26$4.00–$9.35$4.80--
$77.50Jan 21$9.10$11.30$10.20$9.30 06/30$9.40–$14.75$9.30102
$110.00Jul 17$16.20$19.00$17.60$23.05 06/18$15.65–$32.55$17.60--
$75.00Jul 17$0.05$0.15$0.10$0.07 06/30$0.08–$2.85$0.07--
$75.00Aug 21$0.60$1.00$0.80$0.78 07/01$0.65–$4.20$0.78--
$75.00Oct 16$1.45$2.15$1.80$1.45 07/01$1.48–$6.05$1.45--
$75.00Jan 15$2.95$4.20$3.58$4.10 06/25$3.38–$8.30$3.58--
$75.00Jan 21$6.50$10.70$8.60$10.60 06/22$8.60–$13.50$8.60--
$72.50Jul 17$0.00$0.75$0.38$0.10 07/02$0.08–$1.98$0.10--
$72.50Aug 21$0.25$0.75$0.50$0.90 07/01$0.45–$3.23$0.50--
$72.50Oct 16$1.00$1.40$1.20$1.15 07/01$1.10–$5.00$1.15--
$72.50Jan 15$2.50$3.70$3.10$3.30 06/29$2.80–$6.90$3.10--
$72.50Jan 21$6.00$9.80$7.90$9.40 06/22$7.20–$12.25$7.90--
$70.00Jul 17$0.00$0.05$0.03$0.10 06/26$0.03–$1.35$0.03--
$70.00Aug 21$0.05$0.85$0.45$0.65 07/01$0.33–$2.50$0.4576
$70.00Oct 16$0.70$1.00$0.85$1.25 07/01$0.83–$4.05$0.85--
$70.00Jan 15$2.05$3.00$2.53$3.50 06/24$2.40–$6.00$2.53--
$70.00Jan 21$6.00$9.10$7.55$7.80 06/25$7.30–$11.15$7.55--
$67.50Jul 17$0.00$0.10$0.05$0.05 06/29$0.05–$0.88$0.05--
$67.50Oct 16$0.35$1.15$0.75$0.50 07/01$0.73–$3.48$0.50--
$67.50Jan 15$1.60$3.10$2.35$3.30 06/16$1.98–$5.10$2.35--
$67.50Jan 21$4.80$8.30$6.55$9.70 06/04$5.75–$9.75$6.55--
$120.00Jan 21$31.50$36.50$34.00$34.30 06/25$32.95–$45.35$34.00--
$65.00Jul 17$0.00$0.70$0.35$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$0.50$0.28$0.15 06/30$0.18–$1.38$0.15--
$65.00Oct 16$0.30$0.55$0.43$0.40 06/30$0.30–$2.60$0.40--
$65.00Jan 15$1.25$2.05$1.65$1.80 06/26$1.53–$4.30$1.65--
$65.00Jan 21$4.10$7.60$5.85$5.60 07/02$5.50–$9.00$5.60--
$62.50Jul 17$0.00$0.75$0.38$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.10$0.75$0.43$0.30 07/01$0.28–$1.95$0.30--
$62.50Jan 15$0.95$1.60$1.27$1.94 06/24$1.25–$3.60$1.27--
$62.50Jan 21$3.50$7.00$5.25$6.95 06/12$4.75–$8.10$5.25--
$60.00Jul 17$0.00$0.75$0.38$0.09 06/29$0.10–$0.75$0.09--
$60.00Aug 21$0.00$0.75$0.38$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.00$1.80$0.90$0.38 07/01$0.22–$1.50$0.38--
$60.00Jan 15$0.65$1.50$1.08$1.20 06/26$0.88–$3.05$1.08--
$60.00Jan 21$2.85$6.20$4.53$5.70 06/22$4.25–$6.80$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–$2.35$0.73--
$55.00Jul 17$0.00$0.75$0.38$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$0.25$1.00$0.63$0.50 07/01$0.57–$2.50$0.50--
$55.00Jan 21$1.80$5.10$3.45$4.00 06/24$2.95–$5.55$3.45--
$52.50Jan 15$0.30$1.00$0.65$0.85 06/16$0.50–$1.73$0.65--
$50.00Jul 17$0.00$1.55$0.78$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$1.40$0.70$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.10$0.40$0.25$0.60 06/22$0.25–$1.23$0.25106
$50.00Jan 21$2.15$3.90$3.03$2.60 07/02$2.95–$4.35$2.60--
$47.50Aug 21$0.00$0.80$0.40$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$1.40$0.70$0.34 06/15$0.23–$1.13$0.34--
$47.50Jan 15$0.00$0.35$0.18$0.55 06/15$0.18–$1.55$0.18--
$47.50Jan 21$1.35$3.80$2.58$2.57 06/30$1.95–$3.35$2.57--
$45.00Oct 16$0.00$1.40$0.70$0.42 05/21$0.38–$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$0.75$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$0.50$0.25$0.20 07/02$0.23–$0.48$0.20--
$40.00Jan 21$0.05$1.70$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$0.80$1.75$1.27$1.05 05/29$0.75–$2.48$1.05--

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 419
Total Puts 527
Put/Call Ratio 1.26
Net Difference -108

Prior's Put/Call Breakdown

Total Calls 1,157
Total Puts 121
Put/Call Ratio 0.10
Net Difference 1,036

Prior 7-Day Put/Call Summary

Total Calls 5,458
Total Puts 2,218
Average Put/Call Ratio 0.44
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