Tour v308
SWK
STANLEY BLACK & DECK
$86.82 +0.78%
$86.40 (-0.48%)🌙
as of 07/09 07:06 PM
(7/8 19:06) ◀
|
Thursday, July 9, 2026 (7:06pm)
January 2026
|
▶ (7/10 19:07)
◀ 7/9 19:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 245
Calls: 158 (64%)
Puts: 87 (36%)
Prior (07/08) 609
Calls: 263 (43%)
Puts: 346 (57%)
Current vs Prior -59.77%
Calls: -39.92% (Calls)
Puts: -74.86% (Puts)
Prior 7-Day Total 6,274
Calls: 4,117 (66%)
Puts: 2,157 (34%)
Prior 7-Day Average 896
Calls: 588 (66%)
Puts: 308 (34%)
Current vs Prior 7-Day Avg -72.66%
Calls: -73.14%
Puts: -71.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $165.0K
Calls: $111.5K (68%)
Puts: $53.5K (32%)
Prior (07/08) $263.3K
Calls: $97.9K (37%)
Puts: $165.4K (63%)
Current vs Prior -37.35%
Calls: +13.88%
Puts: -67.68%
Prior 7-Day Total $2.93M
Calls: $2.01M (69%)
Puts: $920.2K (31%)
Prior 7-Day Average $418.2K
Calls: $286.7K (69%)
Puts: $131.5K (31%)
Current vs Prior 7-Day Avg -60.55%
Calls: -61.11%
Puts: -59.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.55
Prior (07/08) 1.32
Current vs Prior -58.15%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 8,544
Calls: 7,877 (92%)
Puts: 667 (8%)
Prior (07/08) 14,449
Calls: 10,802 (75%)
Puts: 3,647 (25%)
Current vs Prior -40.87%
Prior 7-Day Total 237,371
Calls: 226,025 (95%)
Puts: 11,346 (5%)
Prior 7-Day Average 33,910
Calls: 32,289 (95%)
Puts: 1,620 (5%)
Current vs Prior 7-Day Avg -74.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.31% | 13.25%6.31% | 13.25%
Prior 6.63% | 13.70%6.63% | 13.70%
Current vs Prior -4.77% | -3.29%-4.77% | -3.29%
Prior 7-Day Avg 7.26% | 13.71%6.79% | 13.45%
Current vs 7-Day Avg -13.06% | -3.36%-7.05% | -1.54%
Prior 7-Day Eod 6.63% | 13.70%-- | --
Current vs 7-Day Eod -4.77% | -3.29%-- | --
Sentiment BULLISHBULLISH

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 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($111.5K). Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 58% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.209.90$9.557.3%20.7422
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. 9 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1716.3018.60$17.4513.2%200.961.1K
$77.50Jul 178.8010.90$9.8521.3%10.95--
$70.00Aug 2117.0019.20$18.1012.2%200.9345
$80.00Aug 219.209.90$9.557.3%20.7422
$85.00Aug 215.806.80$6.3015.9%20.59748
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 176.708.50$7.6023.7%10.9432
$90.00Jul 173.604.10$3.8513.0%10.72136
$90.00Aug 216.007.00$6.5015.4%30.5670
$87.50Jul 172.102.45$2.2815.4%200.5357

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 156, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1716.3018.60$17.4513.2%200.961.1K
$70.00Aug 2117.0019.20$18.1012.2%200.9345
$90.00Jul 170.651.00$0.8342.2%190.28721
$92.50Jul 170.250.50$0.3865.8%110.151.2K
$95.00Aug 211.952.70$2.3332.2%100.30166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 172.102.45$2.2815.4%200.5357
$85.00Jul 171.001.50$1.2540.0%110.34183
$87.50Aug 214.705.70$5.2019.2%30.49--
$90.00Aug 216.007.00$6.5015.4%30.5670
$82.50Jul 170.400.75$0.5761.4%10.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 48.2%, max 89.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2188.2%46.5%89.5%401.1K
$97.50Jul 17Aug 2146.7%43.6%7.0%4--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.87, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Jul 17$0.23$2.27$0.239.87$92.73
$90.00$92.50Jul 17$0.45$2.05$0.454.56$90.45
$95.00$97.50Aug 21$0.58$1.92$0.583.31$95.58
$97.50$100.00Aug 21$0.60$1.90$0.603.17$98.10
$90.00$95.00Aug 21$1.57$3.43$1.572.18$91.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$75.00Aug 21$1.80$5.70$1.803.17$80.70
$85.00$82.50Jul 17$0.68$1.82$0.682.68$84.32
$87.50$85.00Jul 17$1.03$1.47$1.031.43$86.47
$87.50$82.50Aug 21$2.17$2.83$2.171.30$85.33
$90.00$87.50Aug 21$1.30$1.20$1.300.92$88.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.90, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 21$8.55$8.55$1.455.90$78.55
$77.50$87.50Jul 17$8.07$8.07$1.934.18$85.57
$80.00$85.00Aug 21$3.25$3.25$1.751.86$83.25
$85.00$90.00Aug 21$2.40$2.40$2.600.92$87.40
$87.50$90.00Jul 17$0.95$0.95$1.550.61$88.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$3.75$3.75$1.253.00$91.25
$90.00$87.50Jul 17$1.57$1.57$0.931.69$88.43
$90.00$87.50Aug 21$1.30$1.30$1.201.08$88.70
$87.50$82.50Aug 21$2.17$2.17$2.830.77$85.33
$87.50$85.00Jul 17$1.03$1.03$1.470.70$86.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.22, cheapest $0.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.6588.2%46.5%
$97.50Jul 17Aug 21$1.6246.7%43.6%
$95.00Jul 17Aug 21$2.1839.8%43.8%
$90.00Jul 17Aug 21$3.0738.4%43.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$2.4641.9%42.6%
$90.00Jul 17Aug 21$2.6538.4%43.8%
$87.50Jul 17Aug 21$2.9240.0%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.68% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$1.78$2.28$4.06$83.44$91.564.68%
$90.00Jul 17$0.83$3.85$4.68$85.32$94.685.39%
$95.00Jul 17$0.15$7.60$7.75$87.25$102.758.93%
$90.00Aug 21$3.90$6.50$10.40$79.60$100.4011.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.81% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$82.50Jul 17$0.13$0.57$0.70$81.80$98.20
$95.00$82.50Jul 17$0.15$0.57$0.72$81.78$95.72
$92.50$82.50Jul 17$0.38$0.57$0.95$81.55$93.45
$97.50$85.00Jul 17$0.13$1.25$1.38$83.62$98.88
$90.00$82.50Jul 17$0.83$0.57$1.40$81.10$91.40
$95.00$85.00Jul 17$0.15$1.25$1.40$83.60$96.40
$92.50$85.00Jul 17$0.38$1.25$1.63$83.37$94.13
$90.00$85.00Jul 17$0.83$1.25$2.08$82.92$92.08
$87.50$82.50Jul 17$1.78$0.57$2.35$80.15$89.85
$100.00$75.00Aug 21$1.15$1.23$2.38$72.62$102.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9098/100Aug 21$1.90$0.603.17$88.10$99.40
88/9095/98Aug 21$1.88$0.623.03$88.12$96.88
82/8890/95Aug 21$3.74$1.262.97$83.76$93.74
88/9092/95Jul 17$1.80$0.702.57$88.20$94.30
82/8588/90Jul 17$1.63$0.871.87$83.37$89.13
85/8890/92Jul 17$1.48$1.021.45$86.02$91.48
75/8285/90Aug 21$4.20$3.301.27$78.30$89.20
82/8898/100Aug 21$2.77$2.231.24$84.73$100.27
82/8895/98Aug 21$2.75$2.251.22$84.75$97.75
85/8892/95Jul 17$1.26$1.241.02$86.24$93.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.90, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.21$2.2910.90
$90.00$92.50$95.00Jul 17$0.22$2.2810.36
$85.00$90.00$95.00Aug 21$0.83$4.175.02
$80.00$85.00$90.00Aug 21$0.85$4.154.88
$87.50$90.00$92.50Jul 17$0.50$2.004.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Jul 17$0.35$2.156.14
$85.00$87.50$90.00Jul 17$0.54$1.963.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21-$1.00$9.00
$70.00$77.501:2Jul 17-$2.25$5.25
$90.00$95.001:2Aug 21-$0.76$4.24
$85.00$90.001:2Aug 21-$1.50$3.50
$95.00$97.501:2Jul 17-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.10$4.90
$87.50$82.501:2Aug 21-$0.86$4.14
$87.50$85.001:2Jul 17-$0.22$2.28
$90.00$87.501:2Jul 17-$0.71$1.79
$82.50$75.001:2Aug 21$0.57$6.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.26%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.700.443.7%4.26%7.92%3--
$95.00Aug 21$1.950.309.4%2.25%11.67%10166
$87.50Jul 17$1.650.470.8%1.90%2.68%71.4K
$97.50Aug 21$1.450.2412.3%1.67%13.97%1--
$100.00Aug 21$0.850.1815.2%0.98%16.16%6--
$90.00Jul 17$0.650.283.7%0.75%4.41%19721
$92.50Jul 17$0.250.156.5%0.29%6.83%111.2K
$95.00Jul 17$0.100.079.4%0.12%9.54%9535
$97.50Jul 17$0.100.0512.3%0.12%12.42%3--

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 $80.00 08-21 call last traded $14.60 on 07/01 (now $9.20/$9.90) — try a limit near $9.55. Also watch the $70.00 08-21 call last traded $18.15 on 06/24 (now $17.00/$19.20) — try a limit near $18.10; the $70.00 07-17 call last traded $21.05 on 07/02 (now $16.30/$18.60) — try a limit near $17.45. Most tradeable put: the $87.50 01-15 put last traded $8.30 on 06/25 (now $9.20/$10.20) — try a limit near $9.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.65$1.90$1.78$4.70 07/02$1.10–$7.95$1.781.4K
$87.50Aug 21$4.50$5.50$5.00$8.10 07/02$2.90–$10.15$5.00--
$87.50Oct 16$6.60$7.60$7.10$10.30 06/26$4.15–$11.60$7.10--
$87.50Jan 15$8.50$10.70$9.60$14.11 07/01$6.70–$14.65$9.60--
$87.50Jan 21$14.00$18.30$16.15$16.50 06/17$11.55–$20.65$16.15--
$85.00Jul 17$3.00$3.40$3.20$7.15 07/02$1.65–$10.30$3.20--
$85.00Aug 21$5.80$6.80$6.30$9.36 07/02$3.60–$11.50$6.30748
$85.00Oct 16$7.90$9.30$8.60$11.60 06/29$5.20–$13.40$8.60--
$85.00Jan 15$10.10$11.80$10.95$15.20 07/01$7.50–$16.10$10.95--
$85.00Jan 21$16.00$19.30$17.65$22.09 06/30$13.45–$22.40$17.65--
$90.00Jul 17$0.65$1.00$0.83$2.80 07/02$0.65–$5.80$0.83721
$90.00Aug 21$3.70$4.10$3.90$6.10 07/02$2.08–$8.65$3.90--
$90.00Oct 16$5.10$6.50$5.80$9.13 07/02$3.45–$10.25$5.80--
$90.00Jan 15$8.10$9.60$8.85$11.68 07/02$5.65–$13.35$8.851.0K
$90.00Jan 21$13.90$17.10$15.50$19.30 06/25$10.75–$19.45$15.50--
$82.50Jul 17$4.60$6.50$5.55$10.00 07/02$2.33–$12.00$5.55--
$82.50Aug 21$7.40$8.30$7.85$9.60 06/24$4.50–$13.75$7.85--
$82.50Oct 16$9.10$10.70$9.90$13.80 07/01$5.95–$14.75$9.90--
$82.50Jan 15$11.20$13.40$12.30$15.90 06/25$7.85–$17.25$12.30--
$82.50Jan 21$16.20$20.80$18.50$23.00 06/25$13.50–$23.30$18.50--
$92.50Jul 17$0.25$0.50$0.38$2.02 07/02$0.38–$4.00$0.381.2K
$92.50Aug 21$2.50$3.10$2.80$5.45 07/02$2.38–$7.15$2.80--
$92.50Oct 16$4.50$5.50$5.00$7.35 07/02$3.15–$8.90$5.00--
$92.50Jan 15$6.90$8.30$7.60$10.80 07/01$4.95–$11.60$7.60--
$92.50Jan 21$13.30$16.10$14.70$17.87 06/30$10.00–$19.15$14.70--
$80.00Jul 17$6.50$8.70$7.60$13.15 07/01$3.33–$14.80$7.60--
$80.00Aug 21$9.20$9.90$9.55$14.60 07/01$5.50–$15.80$9.5522
$80.00Oct 16$10.80$12.30$11.55$16.55 06/30$7.50–$16.60$11.55--
$80.00Jan 15$12.50$14.80$13.65$19.06 06/30$9.30–$19.30$13.65--
$80.00Jan 21$17.50$21.80$19.65$23.50 06/25$14.50–$24.50$19.65--
$95.00Jul 17$0.10$0.20$0.15$1.10 07/02$0.15–$2.68$0.15535
$95.00Aug 21$1.95$2.70$2.33$4.20 07/02$1.35–$5.80$2.33166
$95.00Oct 16$3.70$4.70$4.20$5.90 07/02$2.50–$7.75$4.20--
$95.00Jan 15$5.70$7.60$6.65$10.37 06/30$4.25–$10.70$6.65--
$95.00Jan 21$11.90$15.20$13.55$17.30 06/30$9.35–$18.10$13.55--
$77.50Jul 17$8.80$10.90$9.85$10.35 06/18$4.45–$16.85$9.85--
$77.50Aug 21$10.70$12.60$11.65$10.20 06/23$6.70–$17.85$10.70--
$77.50Oct 16$12.00$14.10$13.05$16.00 06/29$8.40–$18.65$13.05--
$77.50Jan 15$14.00$16.40$15.20$20.36 06/30$10.70–$21.25$15.20--
$77.50Jan 21$18.50$23.00$20.75$16.30 05/08$15.50–$26.00$18.50--
$97.50Jul 17$0.10$0.15$0.13$0.55 07/02$0.13–$1.70$0.13--
$97.50Aug 21$1.45$2.05$1.75$3.20 07/02$1.58–$3.45$1.75--
$97.50Oct 16$2.60$3.90$3.25$5.00 07/02$2.17–$6.60$3.25--
$97.50Jan 15$4.90$6.50$5.70$7.47 07/02$3.95–$9.55$5.70--
$75.00Jul 17$11.30$13.90$12.60$19.50 06/30$5.90–$19.30$12.60--
$75.00Aug 21$12.70$14.60$13.65$13.60 06/18$8.50–$20.25$13.60--
$75.00Oct 16$13.70$15.90$14.80$21.29 06/30$9.45–$20.80$14.80--
$75.00Jan 15$15.90$18.10$17.00$22.16 06/30$11.90–$22.95$17.00--
$75.00Jan 21$20.00$24.50$22.25$26.80 06/25$16.75–$28.05$22.25--
$100.00Jul 17$0.00$0.10$0.05$0.40 07/02$0.05–$1.23$0.05--
$100.00Aug 21$0.85$1.45$1.15$2.75 07/02$0.70–$3.80$1.15--
$100.00Oct 16$2.40$3.20$2.80$4.20 07/02$1.83–$5.65$2.80249
$100.00Jan 15$4.20$5.90$5.05$8.40 06/30$3.13–$8.50$5.05716
$100.00Jan 21$11.20$13.40$12.30$13.25 06/29$8.70–$15.40$12.30--
$72.50Jul 17$13.80$16.20$15.00$11.25 06/17$7.55–$21.85$13.80--
$72.50Aug 21$14.90$17.00$15.95$20.00 06/29$9.70–$22.50$15.95--
$72.50Oct 16$15.60$17.80$16.70$10.30 06/04$11.05–$23.05$15.60--
$72.50Jan 15$17.50$19.90$18.70$23.05 06/26$13.25–$24.45$18.70--
$72.50Jan 21$22.10$25.50$23.80$24.00 06/17$17.75–$29.45$23.80--
$70.00Jul 17$16.30$18.60$17.45$21.05 07/02$9.75–$24.35$17.451.1K
$70.00Aug 21$17.00$19.20$18.10$18.15 06/24$11.70–$24.85$18.1045
$70.00Oct 16$17.60$19.90$18.75$11.78 05/26$12.95–$25.30$17.60--
$70.00Jan 15$19.40$21.60$20.50$26.50 06/30$14.80–$26.40$20.50--
$70.00Jan 21$23.50$26.80$25.15$28.40 07/02$19.00–$31.15$25.15--
$105.00Jul 17$0.00$0.05$0.03$0.15 07/01$0.03–$0.57$0.03--
$105.00Aug 21$0.45$0.85$0.65$2.30 07/01$0.48–$2.33$0.65--
$105.00Oct 16$1.35$2.15$1.75$2.58 07/02$0.90–$3.90$1.75--
$105.00Jan 15$3.20$4.40$3.80$5.00 07/02$2.63–$6.70$3.80--
$105.00Jan 21$9.70$12.00$10.85$13.20 06/26$7.40–$14.25$10.85--
$67.50Jul 17$18.70$21.10$19.90$19.75 06/24$11.80–$26.90$19.75--
$67.50Oct 16$19.70$22.00$20.85$13.60 05/26$14.40–$27.65$19.70--
$67.50Jan 15$20.20$23.50$21.85$27.00 07/02$16.30–$28.45$21.85--
$67.50Jan 21$24.00$29.00$26.50$31.00 06/25$20.25–$32.65$26.50--
$65.00Jul 17$21.00$23.80$22.40$21.35 06/17$14.00–$29.30$21.35--
$65.00Jan 15$22.00$25.50$23.75$17.96 06/08$17.75–$31.15$22.00--
$65.00Jan 21$26.00$29.80$27.90$31.30 06/29$21.75–$34.00$27.90--
$110.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.20$0.65$0.43$0.75 07/02$0.28–$1.23$0.43--
$110.00Oct 16$0.70$1.55$1.13$2.15 07/01$0.65–$2.58$1.1352
$110.00Jan 15$2.10$3.40$2.75$4.17 07/02$1.80–$5.25$2.75--
$110.00Jan 21$7.70$10.70$9.20$10.90 06/29$6.70–$12.60$9.20--
$62.50Jul 17$23.40$26.30$24.85$17.51 05/29$16.45–$31.90$23.40--
$62.50Jan 15$24.60$27.60$26.10$26.75 06/22$19.75–$32.80$26.10--
$62.50Jan 21$27.60$31.90$29.75$32.00 06/24$23.00–$36.30$29.75--
$60.00Jul 17$25.90$28.80$27.35$18.30 06/05$18.85–$34.45$25.90--
$60.00Jan 15$27.40$30.00$28.70$35.90 07/01$21.60–$35.20$28.70--
$60.00Jan 21$29.00$34.00$31.50$33.01 06/24$24.50–$38.00$31.50--
$115.00Jul 17$0.00$0.75$0.38$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.60$0.30$0.65 07/01$0.23–$1.15$0.30--
$115.00Oct 16$0.40$0.90$0.65$1.20 06/29$0.53–$1.73$0.65--
$115.00Jan 15$1.75$2.60$2.17$2.85 07/02$1.43–$4.10$2.17--
$115.00Jan 21$6.50$9.50$8.00$9.90 06/26$5.25–$10.20$8.00--
$120.00Jul 17$0.00$0.75$0.38$0.05 06/18$0.03–$0.55$0.05--
$120.00Aug 21$0.00$0.60$0.30$0.32 06/25$0.20–$0.55$0.30--
$120.00Oct 16$0.20$0.70$0.45$1.19 07/01$0.40–$1.30$0.45--
$120.00Jan 15$1.20$1.90$1.55$2.40 07/02$1.00–$3.68$1.55--
$120.00Jan 21$6.10$8.40$7.25$9.40 06/30$5.00–$9.50$7.25--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$1.08$0.03--
$125.00Oct 16$0.00$0.40$0.20$0.45 06/18$0.20–$1.18$0.20--
$125.00Jan 15$0.70$1.45$1.08$2.25 06/30$0.58–$2.45$1.08--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$2.10$2.45$2.28$0.95 07/01$0.68–$10.05$2.1057
$87.50Aug 21$4.70$5.70$5.20$3.80 07/02$2.90–$11.20$4.70--
$87.50Oct 16$6.80$7.70$7.25$5.90 07/02$4.80–$12.90$6.80--
$87.50Jan 15$9.20$10.20$9.70$8.30 06/25$7.50–$14.45$9.2018
$87.50Jan 21$14.80$18.40$16.60$16.50 06/17$13.60–$20.50$16.50--
$85.00Jul 17$1.00$1.50$1.25$0.60 07/01$0.38–$8.40$1.00183
$85.00Aug 21$3.80$4.20$4.00$2.80 07/02$2.10–$9.35$3.80--
$85.00Oct 16$5.40$6.90$6.15$4.80 07/02$4.00–$11.15$5.40--
$85.00Jan 15$7.80$9.10$8.45$7.41 06/29$6.40–$12.85$7.80--
$85.00Jan 21$13.30$16.20$14.75$15.37 06/15$12.75–$19.00$14.75--
$90.00Jul 17$3.60$4.10$3.85$2.20 07/02$1.23–$12.25$3.60136
$90.00Aug 21$6.00$7.00$6.50$4.40 07/02$3.75–$13.15$6.0070
$90.00Oct 16$8.10$9.10$8.60$6.90 07/02$5.80–$14.45$8.10--
$90.00Jan 15$10.50$11.50$11.00$9.00 06/25$8.55–$16.30$10.50--
$82.50Jul 17$0.40$0.75$0.57$0.20 06/30$0.20–$6.45$0.40--
$82.50Aug 21$2.85$3.20$3.03$2.00 07/01$1.70–$7.70$2.85--
$82.50Oct 16$4.60$5.30$4.95$4.04 07/02$3.20–$9.25$4.60--
$82.50Jan 15$6.70$8.10$7.40$9.90 06/17$5.60–$11.55$7.40--
$92.50Jul 17$4.60$6.90$5.75$2.51 07/01$2.05–$14.45$4.60--
$92.50Aug 21$7.90$8.40$8.15$5.90 06/29$4.75–$10.35$7.90--
$92.50Oct 16$9.50$10.50$10.00$8.30 07/02$6.90–$16.65$9.50--
$92.50Jan 21$17.60$20.40$19.00$19.57 06/15$16.20–$23.50$19.00--
$80.00Jul 17$0.15$0.55$0.35$0.26 07/01$0.13–$4.95$0.26--
$80.00Aug 21$2.05$2.35$2.20$1.78 06/26$1.25–$6.45$2.05--
$80.00Oct 16$3.40$4.80$4.10$3.20 06/26$2.60–$8.40$3.40--
$80.00Jan 15$5.60$6.90$6.25$5.30 06/29$4.85–$10.55$5.60--
$80.00Jan 21$10.00$13.50$11.75$12.25 06/24$10.45–$15.65$11.75--
$95.00Jul 17$6.70$8.50$7.60$4.70 07/02$3.13–$17.00$6.7032
$95.00Aug 21$9.50$10.30$9.90$7.20 07/02$5.85–$17.10$9.50--
$95.00Oct 16$11.10$12.20$11.65$9.35 07/02$8.10–$18.80$11.10--
$95.00Jan 15$13.20$16.30$14.75$12.00 07/02$10.80–$20.00$13.20--
$77.50Jul 17$0.00$0.30$0.15$0.48 06/26$0.08–$3.60$0.15--
$77.50Aug 21$1.50$1.75$1.63$1.03 07/02$0.80–$5.30$1.50--
$77.50Oct 16$2.70$3.50$3.10$2.37 07/02$1.98–$7.10$2.70--
$77.50Jan 15$4.70$6.20$5.45$4.80 06/26$4.00–$9.25$4.80--
$77.50Jan 21$10.00$13.50$11.75$9.30 06/30$9.40–$14.75$10.00--
$75.00Jul 17$0.05$0.35$0.20$0.07 06/30$0.08–$2.58$0.07--
$75.00Aug 21$1.00$1.45$1.23$0.78 07/01$0.65–$4.20$1.00136
$75.00Oct 16$2.10$2.85$2.48$1.45 07/01$1.48–$5.95$2.10--
$75.00Jan 15$3.90$4.80$4.35$4.10 06/25$3.38–$8.05$4.1035
$75.00Jan 21$7.70$11.70$9.70$10.60 06/22$8.60–$13.00$9.70--
$100.00Jul 17$11.80$13.90$12.85$12.79 06/22$6.65–$22.40$12.79--
$100.00Aug 21$12.60$14.90$13.75$9.30 07/01$8.70–$21.80$12.60--
$100.00Oct 16$14.30$16.10$15.20$15.70 06/17$11.20–$22.65$15.20--
$100.00Jan 15$16.40$18.40$17.40$15.20 06/26$13.65–$24.00$16.40--
$100.00Jan 21$21.70$24.80$23.25$27.00 05/13$19.75–$28.75$23.25--
$72.50Jul 17$0.00$0.75$0.38$0.10 07/02$0.03–$1.75$0.10--
$72.50Aug 21$0.65$0.90$0.78$0.90 07/01$0.45–$3.23$0.78--
$72.50Oct 16$1.60$2.35$1.98$1.15 07/01$1.10–$4.85$1.60--
$72.50Jan 15$3.30$4.30$3.80$3.30 06/29$2.80–$6.90$3.30--
$72.50Jan 21$8.00$10.60$9.30$9.40 06/22$7.20–$12.25$9.30--
$70.00Jul 17$0.00$0.40$0.20$0.10 06/26$0.03–$1.15$0.10--
$70.00Aug 21$0.40$0.60$0.50$0.65 07/01$0.33–$2.50$0.50--
$70.00Oct 16$1.15$1.85$1.50$1.25 07/01$0.83–$4.00$1.25--
$70.00Jan 15$2.70$3.70$3.20$3.50 06/24$2.40–$5.80$3.20--
$70.00Jan 21$7.00$9.20$8.10$7.80 06/25$7.30–$10.55$7.80--
$105.00Jul 17$16.30$18.90$17.60$18.47 06/18$10.80–$26.90$17.60--
$67.50Jul 17$0.00$0.10$0.05$0.05 06/29$0.05–$0.75$0.05--
$67.50Oct 16$0.60$1.35$0.98$0.50 07/01$0.73–$3.20$0.60--
$67.50Jan 15$2.00$3.30$2.65$3.30 06/16$1.98–$4.95$2.65--
$67.50Jan 21$6.20$8.70$7.45$9.70 06/04$5.75–$9.60$7.45--
$65.00Jul 17$0.00$0.60$0.30$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.15$0.55$0.35$0.15 06/30$0.18–$1.38$0.15--
$65.00Oct 16$0.55$1.15$0.85$0.40 06/30$0.30–$2.60$0.55--
$65.00Jan 15$1.60$2.65$2.13$1.80 06/26$1.53–$4.15$1.80--
$65.00Jan 21$5.00$9.00$7.00$5.60 07/02$5.50–$8.60$5.60--
$110.00Jul 17$21.10$23.90$22.50$23.05 06/18$15.65–$32.40$22.50--
$62.50Jul 17$0.00$0.75$0.38$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.25$0.95$0.60$0.30 07/01$0.28–$1.95$0.30--
$62.50Jan 15$0.30$2.20$1.25$1.94 06/24$1.25–$3.60$1.25--
$62.50Jan 21$4.70$6.90$5.80$6.95 06/12$4.75–$7.65$5.80--
$60.00Jul 17$0.00$0.75$0.38$0.09 06/29$0.10–$0.75$0.09--
$60.00Aug 21$0.00$1.25$0.63$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.10$0.85$0.48$0.38 07/01$0.22–$1.48$0.38--
$60.00Jan 15$0.90$1.85$1.38$1.20 06/26$0.88–$2.93$1.20--
$60.00Jan 21$3.50$6.60$5.05$5.70 06/22$4.25–$6.80$5.05--
$57.50Jul 17$0.00$0.75$0.38$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.60$1.40$1.00$1.04 06/24$0.73–$2.35$1.00--
$55.00Jul 17$0.00$0.75$0.38$0.05 06/15$0.10–$1.08$0.05--
$55.00Oct 16$0.00$0.75$0.38$0.80 06/10$0.30–$1.23$0.38--
$55.00Jan 15$0.30$1.30$0.80$0.50 07/01$0.57–$2.08$0.50--
$55.00Jan 21$2.85$4.60$3.72$4.00 06/24$2.95–$5.50$3.72--
$120.00Jan 21$35.00$40.00$37.50$34.30 06/25$32.95–$45.00$35.00--
$52.50Jan 15$0.45$1.00$0.73$0.85 06/16$0.50–$1.55$0.73--
$50.00Jul 17$0.00$1.15$0.57$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$1.50$0.75$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.10$1.60$0.85$0.60 06/22$0.25–$1.23$0.60--
$50.00Jan 21$2.50$4.10$3.30$2.60 07/02$2.63–$4.35$2.60--
$47.50Aug 21$0.00$1.95$0.98$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$0.70$0.35$0.55 06/15$0.18–$1.55$0.35--
$47.50Jan 21$1.55$4.10$2.83$2.57 06/30$1.95–$3.15$2.57--
$45.00Oct 16$0.00$1.40$0.70$0.42 05/21$0.38–$1.10$0.42--
$45.00Jan 15$0.10$0.45$0.28$0.35 06/18$0.28–$0.80$0.28--
$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$0.38–$1.08$0.05--
$40.00Jan 15$0.00$0.55$0.28$0.20 07/02$0.23–$0.48$0.20--
$40.00Jan 21$0.00$1.75$0.88$1.55 06/18$0.88–$1.93$0.88--
$37.50Jan 15$0.00$0.80$0.40$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.00$3.20$1.60$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 158
Total Puts 87
Put/Call Ratio 0.55
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 263
Total Puts 346
Put/Call Ratio 1.32
Net Difference -83

Prior 7-Day Put/Call Summary

Total Calls 4,117
Total Puts 2,157
Average Put/Call Ratio 0.69
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