Tour v297
SWK
STANLEY BLACK & DECK
$89.37 -3.45%
$90.85 (+1.66%)🌙
as of 07/07 07:05 PM
(7/6 19:02) ◀
|
Tuesday, July 7, 2026 (7:05pm)
January 2026
|
▶ (7/8 19:06)
◀ 7/7 19:05 ▶

Option Volume

Detail
ℹ
Current (07/07) 827
Calls: 455 (55%)
Puts: 372 (45%)
Prior (07/06) 946
Calls: 419 (44%)
Puts: 527 (56%)
Current vs Prior -12.58%
Calls: +8.59% (Calls)
Puts: -29.41% (Puts)
Prior 7-Day Total 7,288
Calls: 5,080 (70%)
Puts: 2,208 (30%)
Prior 7-Day Average 1,041
Calls: 725 (70%)
Puts: 315 (30%)
Current vs Prior 7-Day Avg -20.57%
Calls: -37.30%
Puts: +17.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $369.4K
Calls: $177.9K (48%)
Puts: $191.4K (52%)
Prior (07/06) $410.4K
Calls: $212.3K (52%)
Puts: $198.1K (48%)
Current vs Prior -10.00%
Calls: -16.18%
Puts: -3.39%
Prior 7-Day Total $3.56M
Calls: $2.78M (78%)
Puts: $779.1K (22%)
Prior 7-Day Average $509.1K
Calls: $397.8K (78%)
Puts: $111.3K (22%)
Current vs Prior 7-Day Avg -27.45%
Calls: -55.27%
Puts: +71.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.82
Prior (07/06) 1.26
Current vs Prior -35.00%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +57.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 63,446
Calls: 60,868 (96%)
Puts: 2,578 (4%)
Prior (07/06) 10,989
Calls: 9,179 (84%)
Puts: 1,810 (16%)
Current vs Prior +477.36%
Prior 7-Day Total 186,149
Calls: 175,581 (94%)
Puts: 10,568 (6%)
Prior 7-Day Average 26,592
Calls: 25,083 (94%)
Puts: 1,509 (6%)
Current vs Prior 7-Day Avg +138.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.94% | 13.43%6.94% | 13.43%
Prior 6.81% | 13.23%6.81% | 13.23%
Current vs Prior +1.93% | +1.46%+1.93% | +1.46%
Prior 7-Day Avg 7.71% | 13.89%6.81% | 13.23%
Current vs 7-Day Avg -10.07% | -3.30%+1.93% | +1.46%
Prior 7-Day Eod 6.81% | 13.23%-- | --
Current vs 7-Day Eod +1.93% | +1.46%-- | --
Sentiment BEARISHBEARISH

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 22.37% | 15.68%
Calls: 14.08% | 12.10%
Puts: 30.67% | 19.26%
Current vs 7-Day Avg -0.19% | +11.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (60,868 calls vs 2,578 puts) suggests bullish positioning. Rising open interest (up 477%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 217.708.50$8.109.9%10.62--

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. 13 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 179.5011.50$10.5019.0%40.92417
$82.50Jul 176.808.80$7.8025.6%80.87145
$80.00Aug 2111.1013.20$12.1517.3%10.8020
$85.00Jul 175.106.40$5.7522.6%170.781.1K
$85.00Aug 217.808.80$8.3012.0%20.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 176.708.90$7.8028.2%10.90--
$92.50Jul 173.704.30$4.0015.0%40.68--
$95.00Aug 217.708.50$8.109.9%10.62--
$92.50Aug 216.207.20$6.7014.9%10.55--
$90.00Jul 172.202.80$2.5024.0%720.52118

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 404, top 118)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.500.75$0.6339.7%1180.20628
$90.00Jul 171.752.50$2.1335.2%330.48722
$100.00Jul 170.100.20$0.1566.7%200.06236
$85.00Jul 175.106.40$5.7522.6%170.781.1K
$95.00Aug 213.003.70$3.3520.9%130.39170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.202.80$2.5024.0%720.52118
$85.00Aug 212.753.40$3.0821.1%120.3363
$87.50Aug 213.704.50$4.1019.5%120.4032
$80.00Jul 170.000.55$0.28196.4%70.08--
$80.00Aug 211.502.20$1.8537.8%70.2179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.5%, max 41.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Jul 17Aug 2149.9%42.0%18.9%41.4K
$80.00Jul 17Aug 2150.0%45.7%9.5%5437
$100.00Jul 17Aug 2141.8%41.1%1.7%29454
$85.00Jul 17Aug 2142.2%42.2%0.1%191.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2164.7%45.7%41.5%5992
$87.50Jul 17Aug 2149.9%42.0%18.9%1796
$80.00Jul 17Aug 2150.0%45.7%9.5%1479
$85.00Jul 17Aug 2142.2%42.2%0.1%1863

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 49.00, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.18$2.32$0.1812.89$97.68
$95.00$97.50Jul 17$0.30$2.20$0.307.33$95.30
$92.50$95.00Jul 17$0.57$1.93$0.573.39$93.07
$97.50$100.00Aug 21$0.65$1.85$0.652.85$98.15
$92.50$95.00Aug 21$0.80$1.70$0.802.12$93.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.10$4.90$0.1049.00$79.90
$85.00$80.00Jul 17$0.52$4.48$0.528.62$84.48
$90.00$87.50Jul 17$0.50$2.00$0.504.00$89.50
$80.00$75.00Aug 21$1.00$4.00$1.004.00$79.00
$82.50$80.00Aug 21$0.50$2.00$0.504.00$82.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 4.56, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$2.05$2.05$0.454.56$84.55
$85.00$87.50Jul 17$2.05$2.05$0.454.56$87.05
$80.00$85.00Aug 21$3.85$3.85$1.153.35$83.85
$87.50$90.00Jul 17$1.57$1.57$0.931.69$89.07
$85.00$87.50Aug 21$1.50$1.50$1.001.50$86.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$92.50Jul 17$3.80$3.80$1.203.17$93.70
$92.50$90.00Jul 17$1.50$1.50$1.001.50$91.00
$92.50$90.00Aug 21$1.50$1.50$1.001.50$91.00
$95.00$92.50Aug 21$1.40$1.40$1.101.27$93.60
$87.50$85.00Jul 17$1.20$1.20$1.300.92$86.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.30, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.6550.0%45.7%
$100.00Jul 17Aug 21$1.6841.8%41.1%
$97.50Jul 17Aug 21$2.1541.5%41.7%
$85.00Jul 17Aug 21$2.5542.2%42.2%
$95.00Jul 17Aug 21$2.7240.3%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.6764.7%45.7%
$80.00Jul 17Aug 21$1.5750.0%45.7%
$87.50Jul 17Aug 21$2.1049.9%42.0%
$85.00Jul 17Aug 21$2.2842.2%42.2%
$90.00Jul 17Aug 21$2.7039.8%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.18% of stock, avg 10.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$2.13$2.50$4.63$85.37$94.635.18%
$92.50Jul 17$1.20$4.00$5.20$87.30$97.705.82%
$87.50Jul 17$3.70$2.00$5.70$81.80$93.206.38%
$85.00Jul 17$5.75$0.80$6.55$78.45$91.557.33%
$97.50Jul 17$0.33$7.80$8.13$89.37$105.639.10%
$90.00Aug 21$5.50$5.20$10.70$79.30$100.7011.97%
$80.00Jul 17$10.50$0.28$10.78$69.22$90.7812.06%
$92.50Aug 21$4.15$6.70$10.85$81.65$103.3512.14%
$87.50Aug 21$6.80$4.10$10.90$76.60$98.4012.20%
$85.00Aug 21$8.30$3.08$11.38$73.62$96.3812.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.48% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$0.15$0.28$0.43$79.57$100.43
$97.50$80.00Jul 17$0.33$0.28$0.61$79.39$98.11
$95.00$80.00Jul 17$0.63$0.28$0.91$79.09$95.91
$100.00$85.00Jul 17$0.15$0.80$0.95$84.05$100.95
$97.50$85.00Jul 17$0.33$0.80$1.13$83.87$98.63
$95.00$85.00Jul 17$0.63$0.80$1.43$83.57$96.43
$92.50$80.00Jul 17$1.20$0.28$1.48$78.52$93.98
$92.50$85.00Jul 17$1.20$0.80$2.00$83.00$94.50
$100.00$87.50Jul 17$0.15$2.00$2.15$85.35$102.15
$97.50$87.50Jul 17$0.33$2.00$2.33$85.17$99.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 18.23, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.37$0.1318.23$85.13$92.37
90/9295/98Aug 21$2.37$0.1318.23$90.13$97.37
90/9298/100Aug 21$2.15$0.356.14$90.35$99.65
85/8890/92Jul 17$2.13$0.375.76$85.37$92.13
82/8590/92Aug 21$2.08$0.424.95$82.92$92.08
92/9598/100Aug 21$2.05$0.454.56$92.95$99.55
82/8588/90Aug 21$2.03$0.474.32$82.97$89.53
80/8285/88Aug 21$2.00$0.504.00$80.50$87.00
88/9095/98Aug 21$1.97$0.533.72$88.03$96.97
88/9092/95Aug 21$1.90$0.603.17$88.10$94.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.12$2.3819.83
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$95.00$97.50$100.00Aug 21$0.22$2.2810.36
$92.50$95.00$97.50Jul 17$0.27$2.238.26
$90.00$92.50$95.00Jul 17$0.36$2.145.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.08$2.4230.25
$75.00$80.00$85.00Jul 17$0.42$4.5810.90
$80.00$82.50$85.00Aug 21$0.23$2.279.87
$82.50$85.00$87.50Aug 21$0.29$2.217.62
$87.50$90.00$92.50Aug 21$0.40$2.105.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.05$4.95
$95.00$97.501:2Jul 17-$0.03$2.47
$92.50$95.001:2Jul 17-$0.06$2.44
$90.00$92.501:2Jul 17-$0.27$2.23
$87.50$90.001:2Jul 17-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.08$4.92
$97.50$92.501:2Jul 17-$0.20$4.80
$92.50$90.001:2Jul 17-$1.00$1.50
$82.50$80.001:2Aug 21-$1.35$1.15
$90.00$87.501:2Jul 17-$1.50$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.71%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.100.530.7%5.71%6.41%7154
$92.50Aug 21$3.900.463.5%4.36%7.87%6107
$95.00Aug 21$3.000.396.3%3.36%9.66%13170
$97.50Aug 21$2.100.329.1%2.35%11.45%6--
$90.00Jul 17$1.750.480.7%1.96%2.66%33722
$100.00Aug 21$1.500.2511.9%1.68%13.57%9218
$92.50Jul 17$1.000.323.5%1.12%4.62%61.2K
$95.00Jul 17$0.500.206.3%0.56%6.86%118628
$97.50Jul 17$0.200.119.1%0.22%9.32%1--
$100.00Jul 17$0.100.0611.9%0.11%12.01%20236

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 $100.00 01-21 call last traded $13.25 on 06/29 (now $12.70/$13.90) — try a limit near $13.25. Also watch the $75.00 10-16 call last traded $21.29 on 06/30 (now $16.20/$18.00) — try a limit near $17.10; the $60.00 01-21 call last traded $33.01 on 06/24 (now $31.40/$35.10) — try a limit near $33.01. Most tradeable put: the $82.50 10-16 put last traded $4.04 on 07/02 (now $4.30/$4.50) — try a limit near $4.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.75$2.50$2.13$2.80 07/02$0.65–$5.80$2.13722
$90.00Aug 21$5.10$5.90$5.50$6.10 07/02$2.08–$8.65$5.50154
$90.00Oct 16$7.00$8.00$7.50$9.13 07/02$3.40–$10.25$7.50--
$90.00Jan 15$8.90$11.30$10.10$11.68 07/02$5.65–$13.35$10.10--
$90.00Jan 21$14.50$19.50$17.00$19.30 06/25$10.75–$19.45$17.00--
$87.50Jul 17$3.40$4.00$3.70$4.70 07/02$1.10–$7.95$3.701.4K
$87.50Aug 21$6.30$7.30$6.80$8.10 07/02$2.88–$10.15$6.80--
$87.50Oct 16$8.10$9.40$8.75$10.30 06/26$4.15–$11.60$8.75--
$87.50Jan 15$10.70$12.70$11.70$14.11 07/01$6.40–$14.65$11.70--
$87.50Jan 21$17.10$20.10$18.60$16.50 06/17$11.55–$20.65$17.10--
$92.50Jul 17$1.00$1.40$1.20$2.02 07/02$0.48–$4.00$1.201.2K
$92.50Aug 21$3.90$4.40$4.15$5.45 07/02$2.38–$7.15$4.15107
$92.50Oct 16$5.80$6.90$6.35$7.35 07/02$2.90–$8.90$6.35142
$92.50Jan 15$8.50$9.80$9.15$10.80 07/01$4.95–$11.60$9.15186
$92.50Jan 21$15.30$18.10$16.70$17.87 06/30$10.00–$19.15$16.70--
$85.00Jul 17$5.10$6.40$5.75$7.15 07/02$1.65–$10.30$5.751.1K
$85.00Aug 21$7.80$8.80$8.30$9.36 07/02$3.60–$11.50$8.30--
$85.00Oct 16$9.40$11.20$10.30$11.60 06/29$5.15–$13.40$10.30163
$85.00Jan 15$12.10$13.80$12.95$15.20 07/01$7.45–$16.10$12.95--
$85.00Jan 21$18.30$21.20$19.75$22.09 06/30$13.00–$22.40$19.75--
$95.00Jul 17$0.50$0.75$0.63$1.10 07/02$0.35–$2.68$0.63628
$95.00Aug 21$3.00$3.70$3.35$4.20 07/02$1.35–$5.80$3.35170
$95.00Oct 16$4.70$5.80$5.25$5.90 07/02$2.38–$7.75$5.25205
$95.00Jan 15$7.40$9.20$8.30$10.37 06/30$4.25–$10.70$8.30--
$95.00Jan 21$13.00$17.30$15.15$17.30 06/30$9.35–$18.10$15.15404
$82.50Jul 17$6.80$8.80$7.80$10.00 07/02$2.33–$12.00$7.80145
$82.50Aug 21$9.50$10.50$10.00$9.60 06/24$4.50–$13.75$9.60--
$82.50Oct 16$11.00$13.00$12.00$13.80 07/01$5.95–$14.75$12.00--
$82.50Jan 15$13.60$15.50$14.55$15.90 06/25$7.85–$17.25$14.55--
$82.50Jan 21$19.60$22.40$21.00$23.00 06/25$13.50–$23.30$21.00--
$97.50Jul 17$0.20$0.45$0.33$0.55 07/02$0.20–$1.70$0.33--
$97.50Aug 21$2.10$2.85$2.48$3.20 07/02$2.48–$3.45$2.48--
$97.50Oct 16$4.00$4.90$4.45$5.00 07/02$1.92–$6.60$4.45181
$97.50Jan 15$6.50$8.30$7.40$7.47 07/02$3.50–$9.55$7.40158
$80.00Jul 17$9.50$11.50$10.50$13.15 07/01$3.33–$14.80$10.50417
$80.00Aug 21$11.10$13.20$12.15$14.60 07/01$5.50–$15.80$12.1520
$80.00Oct 16$12.60$14.20$13.40$16.55 06/30$7.30–$16.60$13.40--
$80.00Jan 15$15.10$17.10$16.10$19.06 06/30$8.85–$19.30$16.10--
$80.00Jan 21$19.00$23.60$21.30$23.50 06/25$14.50–$24.50$21.30--
$100.00Jul 17$0.10$0.20$0.15$0.40 07/02$0.10–$1.23$0.15236
$100.00Aug 21$1.50$2.15$1.83$2.75 07/02$0.70–$3.80$1.83218
$100.00Oct 16$3.10$4.20$3.65$4.20 07/02$1.48–$5.65$3.65217
$100.00Jan 15$5.60$7.40$6.50$8.40 06/30$3.13–$8.50$6.50716
$100.00Jan 21$12.70$13.90$13.30$13.25 06/29$8.35–$15.40$13.25456
$77.50Jul 17$11.40$14.20$12.80$10.35 06/18$4.45–$16.85$11.40--
$77.50Aug 21$13.10$15.30$14.20$10.20 06/23$6.70–$17.85$13.10--
$77.50Oct 16$14.60$16.30$15.45$16.00 06/29$8.25–$18.65$15.45--
$77.50Jan 15$16.70$18.70$17.70$20.36 06/30$10.30–$21.25$17.70--
$77.50Jan 21$20.60$25.10$22.85$16.30 05/08$15.50–$26.00$20.60--
$75.00Jul 17$14.10$16.30$15.20$19.50 06/30$5.90–$19.30$15.20--
$75.00Aug 21$15.10$17.30$16.20$13.60 06/18$8.10–$20.25$15.10--
$75.00Oct 16$16.20$18.00$17.10$21.29 06/30$9.45–$20.80$17.10136
$75.00Jan 15$18.40$20.50$19.45$22.16 06/30$11.50–$22.95$19.45--
$75.00Jan 21$22.00$26.50$24.25$26.80 06/25$16.75–$28.05$24.25--
$105.00Jul 17$0.00$0.20$0.10$0.15 07/01$0.08–$0.57$0.1098
$105.00Aug 21$0.60$1.25$0.93$2.30 07/01$0.48–$2.33$0.93--
$105.00Oct 16$1.95$2.75$2.35$2.58 07/02$0.90–$3.90$2.35304
$105.00Jan 15$4.30$5.90$5.10$5.00 07/02$2.42–$6.70$5.002.2K
$105.00Jan 21$10.60$13.50$12.05$13.20 06/26$7.10–$14.25$12.051.4K
$72.50Jul 17$16.30$19.10$17.70$11.25 06/17$7.55–$21.85$16.30--
$72.50Aug 21$17.30$19.90$18.60$20.00 06/29$9.70–$22.50$18.60--
$72.50Oct 16$18.30$20.60$19.45$10.30 06/04$10.60–$23.05$18.30--
$72.50Jan 15$19.50$22.30$20.90$23.05 06/26$12.90–$24.45$20.90--
$72.50Jan 21$23.50$28.00$25.75$24.00 06/17$17.75–$29.45$24.00--
$70.00Jul 17$18.60$21.60$20.10$21.05 07/02$9.75–$24.35$20.10--
$70.00Aug 21$19.60$22.20$20.90$18.15 06/24$11.65–$24.85$19.60--
$70.00Oct 16$20.30$22.40$21.35$11.78 05/26$12.20–$25.30$20.30--
$70.00Jan 15$21.40$24.20$22.80$26.50 06/30$14.45–$26.40$22.80--
$70.00Jan 21$26.00$29.50$27.75$28.40 07/02$19.00–$31.15$27.75--
$110.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.20$1.10$0.65$0.75 07/02$0.30–$1.23$0.65--
$110.00Oct 16$1.20$1.90$1.55$2.15 07/01$0.63–$2.58$1.55--
$110.00Jan 15$3.30$4.20$3.75$4.17 07/02$1.55–$5.25$3.75--
$110.00Jan 21$9.40$12.00$10.70$10.90 06/29$6.70–$12.60$10.70--
$67.50Jul 17$21.10$24.00$22.55$19.75 06/24$11.80–$26.90$21.10--
$67.50Oct 16$22.60$25.00$23.80$13.60 05/26$13.95–$27.65$22.60--
$67.50Jan 15$23.60$26.20$24.90$27.00 07/02$16.00–$28.45$24.90--
$67.50Jan 21$26.90$31.00$28.95$31.00 06/25$20.25–$32.65$28.95--
$65.00Jul 17$23.80$26.50$25.15$21.35 06/17$14.00–$29.30$23.80--
$65.00Jan 15$25.80$28.40$27.10$17.96 06/08$17.45–$31.15$25.80--
$65.00Jan 21$28.50$32.50$30.50$31.30 06/29$21.75–$34.00$30.50--
$115.00Jul 17$0.00$0.20$0.10$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.15$0.60$0.38$0.65 07/01$0.20–$1.15$0.38--
$115.00Oct 16$0.80$1.40$1.10$1.20 06/29$0.50–$1.73$1.104
$115.00Jan 15$2.35$3.30$2.83$2.85 07/02$1.27–$4.10$2.8323.7K
$115.00Jan 21$7.90$10.30$9.10$9.90 06/26$5.15–$10.20$9.10--
$62.50Jul 17$26.00$29.00$27.50$17.51 05/29$16.45–$31.90$26.00--
$62.50Jan 15$27.70$30.50$29.10$26.75 06/22$19.30–$32.80$27.70--
$62.50Jan 21$30.60$34.00$32.30$32.00 06/24$23.00–$36.30$32.00--
$60.00Jul 17$28.90$31.50$30.20$18.30 06/05$18.70–$34.45$28.90--
$60.00Jan 15$29.60$32.60$31.10$35.90 07/01$21.10–$35.20$31.10--
$60.00Jan 21$31.40$35.10$33.25$33.01 06/24$24.50–$38.00$33.0145
$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$0.301
$120.00Oct 16$0.30$1.10$0.70$1.19 07/01$0.40–$1.30$0.70--
$120.00Jan 15$1.75$2.20$1.98$2.40 07/02$0.95–$3.68$1.9823.5K
$120.00Jan 21$5.10$8.80$6.95$9.40 06/30$4.75–$9.50$6.95258
$125.00Jul 17$0.00$0.35$0.18$0.05 06/29$0.05–$1.08$0.05--
$125.00Oct 16$0.10$1.00$0.55$0.45 06/18$0.35–$1.18$0.45--
$125.00Jan 15$1.20$2.05$1.63$2.25 06/30$0.58–$2.45$1.6321
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$2.20$2.80$2.50$2.20 07/02$1.23–$12.25$2.20118
$90.00Aug 21$4.80$5.60$5.20$4.40 07/02$3.75–$13.20$4.80--
$90.00Oct 16$7.00$7.90$7.45$6.90 07/02$5.80–$15.15$7.00155
$90.00Jan 15$9.40$10.40$9.90$9.00 06/25$8.55–$16.40$9.40--
$87.50Jul 17$1.50$2.50$2.00$0.95 07/01$0.68–$10.05$1.5064
$87.50Aug 21$3.70$4.50$4.10$3.80 07/02$2.90–$11.20$3.8032
$87.50Oct 16$5.80$6.60$6.20$5.90 07/02$4.80–$13.00$5.90163
$87.50Jan 15$8.10$9.10$8.60$8.30 06/25$7.50–$15.30$8.30--
$87.50Jan 21$13.60$16.10$14.85$16.50 06/17$13.60–$20.50$14.85--
$92.50Jul 17$3.70$4.30$4.00$2.51 07/01$2.05–$14.45$3.70--
$92.50Aug 21$6.20$7.20$6.70$5.90 06/29$4.75–$10.35$6.20--
$92.50Oct 16$8.30$9.30$8.80$8.30 07/02$6.90–$16.90$8.30135
$92.50Jan 21$16.20$19.40$17.80$19.57 06/15$16.20–$23.50$17.80--
$85.00Jul 17$0.50$1.10$0.80$0.60 07/01$0.38–$8.40$0.60--
$85.00Aug 21$2.75$3.40$3.08$2.80 07/02$2.10–$9.35$2.8063
$85.00Oct 16$4.80$5.50$5.15$4.80 07/02$4.00–$11.15$4.80109
$85.00Jan 15$7.10$8.00$7.55$7.41 06/29$6.40–$13.60$7.41--
$85.00Jan 21$12.70$14.70$13.70$15.37 06/15$12.75–$19.00$13.70--
$95.00Jul 17$4.20$6.70$5.45$4.70 07/02$3.13–$17.00$4.70--
$95.00Aug 21$7.70$8.50$8.10$7.20 07/02$5.85–$17.20$7.70--
$95.00Oct 16$9.50$10.70$10.10$9.35 07/02$8.10–$18.80$9.50--
$95.00Jan 15$11.90$14.30$13.10$12.00 07/02$10.80–$20.20$12.00--
$82.50Jul 17$0.25$0.65$0.45$0.20 06/30$0.20–$6.45$0.25--
$82.50Aug 21$2.00$2.70$2.35$2.00 07/01$1.70–$7.80$2.0078
$82.50Oct 16$4.30$4.50$4.40$4.04 07/02$3.20–$9.60$4.3094
$82.50Jan 15$6.10$6.90$6.50$9.90 06/17$5.60–$11.65$6.5028
$80.00Jul 17$0.00$0.55$0.28$0.26 07/01$0.13–$4.95$0.26--
$80.00Aug 21$1.50$2.20$1.85$1.78 06/26$1.25–$6.45$1.7879
$80.00Oct 16$3.50$3.70$3.60$3.20 06/26$2.60–$8.40$3.5090
$80.00Jan 15$5.20$6.00$5.60$5.30 06/29$4.85–$10.55$5.30--
$80.00Jan 21$10.70$12.10$11.40$12.25 06/24$10.45–$15.65$11.40--
$100.00Jul 17$9.00$11.30$10.15$12.79 06/22$6.65–$22.40$10.15--
$100.00Aug 21$10.90$12.20$11.55$9.30 07/01$8.70–$22.15$10.90--
$100.00Oct 16$12.30$14.20$13.25$15.70 06/17$11.20–$23.15$13.25--
$100.00Jan 15$14.40$16.50$15.45$15.20 06/26$13.65–$24.45$15.20--
$100.00Jan 21$20.90$22.80$21.85$27.00 05/13$19.75–$28.75$21.85--
$77.50Jul 17$0.05$0.75$0.40$0.48 06/26$0.08–$3.60$0.40--
$77.50Aug 21$1.00$1.50$1.25$1.03 07/02$0.80–$5.30$1.03--
$77.50Oct 16$2.50$2.90$2.70$2.37 07/02$1.98–$7.10$2.50--
$77.50Jan 15$4.20$5.10$4.65$4.80 06/26$4.00–$9.25$4.65--
$77.50Jan 21$9.20$11.80$10.50$9.30 06/30$9.40–$14.75$9.30--
$75.00Jul 17$0.05$0.30$0.18$0.07 06/30$0.08–$2.58$0.07871
$75.00Aug 21$0.70$1.00$0.85$0.78 07/01$0.65–$4.20$0.78121
$75.00Oct 16$1.90$2.30$2.10$1.45 07/01$1.48–$5.95$1.90--
$75.00Jan 15$3.50$4.30$3.90$4.10 06/25$3.38–$8.05$3.90--
$75.00Jan 21$7.10$12.00$9.55$10.60 06/22$8.60–$13.00$9.55--
$105.00Jul 17$13.60$16.10$14.85$18.47 06/18$10.80–$26.90$14.85--
$72.50Jul 17$0.00$0.05$0.03$0.10 07/02$0.03–$1.75$0.03--
$72.50Aug 21$0.35$0.65$0.50$0.90 07/01$0.45–$3.23$0.50--
$72.50Oct 16$1.45$1.80$1.63$1.15 07/01$1.10–$4.85$1.45--
$72.50Jan 15$2.60$4.40$3.50$3.30 06/29$2.80–$6.90$3.30--
$72.50Jan 21$7.20$10.10$8.65$9.40 06/22$7.20–$12.25$8.65--
$70.00Jul 17$0.00$0.25$0.13$0.10 06/26$0.03–$1.15$0.10--
$70.00Aug 21$0.05$1.25$0.65$0.65 07/01$0.33–$2.50$0.65--
$70.00Oct 16$0.90$1.30$1.10$1.25 07/01$0.83–$4.00$1.10--
$70.00Jan 15$2.50$3.50$3.00$3.50 06/24$2.40–$5.80$3.00--
$70.00Jan 21$6.20$9.20$7.70$7.80 06/25$7.30–$10.75$7.70--
$110.00Jul 17$18.60$21.60$20.10$23.05 06/18$15.65–$32.40$20.10--
$67.50Jul 17$0.00$0.10$0.05$0.05 06/29$0.05–$0.75$0.05--
$67.50Oct 16$0.70$1.85$1.27$0.50 07/01$0.73–$3.20$0.70--
$67.50Jan 15$1.85$2.80$2.33$3.30 06/16$1.98–$5.05$2.33--
$67.50Jan 21$5.50$8.20$6.85$9.70 06/04$5.75–$9.60$6.85--
$65.00Jul 17$0.00$0.75$0.38$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.10$0.25$0.18$0.15 06/30$0.18–$1.38$0.15--
$65.00Oct 16$0.40$0.75$0.57$0.40 06/30$0.30–$2.60$0.40--
$65.00Jan 15$1.50$2.00$1.75$1.80 06/26$1.53–$4.15$1.75378
$65.00Jan 21$3.60$8.50$6.05$5.60 07/02$5.50–$8.60$5.60--
$62.50Jul 17$0.00$0.75$0.38$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.30$0.70$0.50$0.30 07/01$0.28–$1.95$0.30--
$62.50Jan 15$1.10$3.30$2.20$1.94 06/24$1.25–$3.60$1.94--
$62.50Jan 21$4.10$6.40$5.25$6.95 06/12$4.75–$7.75$5.25--
$60.00Jul 17$0.00$0.90$0.45$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$1.20$0.60$0.38 07/01$0.22–$1.48$0.38--
$60.00Jan 15$0.20$1.55$0.88$1.20 06/26$0.88–$2.95$0.88--
$60.00Jan 21$3.40$6.50$4.95$5.70 06/22$4.25–$6.80$4.95--
$120.00Jan 21$34.20$37.20$35.70$34.30 06/25$32.95–$45.00$34.30--
$57.50Jul 17$0.00$0.75$0.38$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.00$1.95$0.98$1.04 06/24$0.73–$2.35$0.98--
$55.00Jul 17$0.00$1.95$0.98$0.05 06/15$0.10–$1.13$0.05--
$55.00Oct 16$0.00$1.75$0.88$0.80 06/10$0.30–$1.23$0.80--
$55.00Jan 15$0.00$1.95$0.98$0.50 07/01$0.57–$2.08$0.50--
$55.00Jan 21$2.25$5.30$3.78$4.00 06/24$2.95–$5.50$3.78--
$52.50Jan 15$0.30$1.15$0.73$0.85 06/16$0.50–$1.73$0.73--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$1.85$0.93$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.05$0.75$0.40$0.60 06/22$0.25–$1.23$0.40--
$50.00Jan 21$2.35$2.90$2.63$2.60 07/02$2.63–$4.35$2.60--
$47.50Aug 21$0.00$0.95$0.48$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$1.75$0.88$0.34 06/15$0.23–$1.13$0.34--
$47.50Jan 15$0.00$1.20$0.60$0.55 06/15$0.18–$1.55$0.55--
$47.50Jan 21$0.90$3.80$2.35$2.57 06/30$1.95–$3.35$2.35--
$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$1.00$0.50$0.30 06/18$0.20–$1.20$0.30--
$40.00Jul 17$0.00$2.15$1.08$0.05 06/08$0.10–$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$0.85$1.75$1.30$1.55 06/18$0.88–$2.45$1.30--
$37.50Jan 15$0.00$1.40$0.70$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.00$3.10$1.55$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 455
Total Puts 372
Put/Call Ratio 0.82
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,080
Total Puts 2,208
Average Put/Call Ratio 0.52
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