Tour v309
SWK
STANLEY BLACK & DECK
$88.22 +1.61%
$88.74 (+0.59%)🌙
as of 07/10 07:07 PM
(7/9 19:06) ◀
|
Friday, July 10, 2026 (7:07pm)
January 2026
|
▶ (7/13 19:04)
◀ 7/10 19:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 303
Calls: 156 (51%)
Puts: 147 (49%)
Prior (07/09) 245
Calls: 158 (64%)
Puts: 87 (36%)
Current vs Prior +23.67%
Calls: -1.27% (Calls)
Puts: +68.97% (Puts)
Prior 7-Day Total 5,557
Calls: 3,651 (66%)
Puts: 1,906 (34%)
Prior 7-Day Average 793
Calls: 521 (66%)
Puts: 272 (34%)
Current vs Prior 7-Day Avg -61.83%
Calls: -70.09%
Puts: -46.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $130.2K
Calls: $58.7K (45%)
Puts: $71.5K (55%)
Prior (07/09) $165.0K
Calls: $111.5K (68%)
Puts: $53.5K (32%)
Current vs Prior -21.06%
Calls: -47.34%
Puts: +33.74%
Prior 7-Day Total $2.78M
Calls: $1.89M (68%)
Puts: $895.3K (32%)
Prior 7-Day Average $397.9K
Calls: $270.0K (68%)
Puts: $127.9K (32%)
Current vs Prior 7-Day Avg -67.26%
Calls: -78.25%
Puts: -44.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.94
Prior (07/09) 0.55
Current vs Prior +71.13%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +36.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 9,469
Calls: 7,521 (79%)
Puts: 1,948 (21%)
Prior (07/09) 8,544
Calls: 7,877 (92%)
Puts: 667 (8%)
Current vs Prior +10.83%
Prior 7-Day Total 238,236
Calls: 227,060 (95%)
Puts: 11,176 (5%)
Prior 7-Day Average 34,033
Calls: 32,437 (95%)
Puts: 1,596 (5%)
Current vs Prior 7-Day Avg -72.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.19% | 13.21%5.19% | 13.21%
Prior 6.31% | 13.25%6.31% | 13.25%
Current vs Prior -17.75% | -0.30%-17.75% | -0.30%
Prior 7-Day Avg 7.01% | 13.65%6.67% | 13.40%
Current vs 7-Day Avg -25.94% | -3.28%-22.18% | -1.46%
Prior 7-Day Eod 6.31% | 13.25%-- | --
Current vs 7-Day Eod -17.75% | -0.30%-- | --
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

P/C ratio rising 71% - increased hedging/bearish positioning. Call-heavy open interest (7,521 calls vs 1,948 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 216.807.50$7.159.8%20.59--

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 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 179.1012.20$10.6529.1%10.96--
$75.00Jul 1712.6014.70$13.6515.4%10.94--
$80.00Jul 176.809.50$8.1533.1%20.91--
$82.50Jul 174.407.10$5.7547.0%10.88--
$75.00Aug 2113.6015.90$14.7515.6%10.88--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 173.605.20$4.4036.4%20.81--
$92.50Aug 216.807.50$7.159.8%20.59--
$90.00Aug 215.406.00$5.7010.5%240.52--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 133, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 172.052.65$2.3525.5%110.571.4K
$85.00Jul 173.704.70$4.2023.8%90.781.1K
$92.50Jul 170.250.75$0.50100.0%90.201.2K
$90.00Aug 214.204.80$4.5013.3%90.49148
$100.00Aug 211.151.55$1.3529.6%90.21228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.406.00$5.7010.5%240.52--
$80.00Aug 211.602.10$1.8527.0%100.23--
$75.00Jul 170.000.50$0.25200.0%40.06873
$92.50Jul 173.605.20$4.4036.4%20.81--
$72.50Aug 210.250.80$0.53103.8%20.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 66.7%, max 139.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2178.3%45.7%71.4%2--
$100.00Jul 17Aug 2151.1%40.6%25.9%14228
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 21107.2%44.8%139.4%3--
$75.00Jul 17Aug 2178.3%45.7%71.4%5873
$80.00Jul 17Aug 2155.5%44.2%25.5%11197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 8.26, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Jul 17$0.30$2.20$0.307.33$92.80
$100.00$105.00Aug 21$0.62$4.38$0.627.06$100.62
$95.00$100.00Aug 21$1.30$3.70$1.302.85$96.30
$90.00$92.50Jul 17$0.75$1.75$0.752.33$90.75
$90.00$95.00Aug 21$1.85$3.15$1.851.70$91.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Jul 17$0.27$2.23$0.278.26$84.73
$75.00$72.50Aug 21$0.37$2.13$0.375.76$74.63
$77.50$75.00Aug 21$0.37$2.13$0.375.76$77.13
$80.00$77.50Aug 21$0.58$1.92$0.583.31$79.42
$82.50$80.00Aug 21$0.70$1.80$0.702.57$81.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.55, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$82.50Aug 21$5.85$5.85$1.653.55$80.85
$85.00$87.50Jul 17$1.85$1.85$0.652.85$86.85
$82.50$85.00Jul 17$1.55$1.55$0.951.63$84.05
$82.50$85.00Aug 21$1.55$1.55$0.951.63$84.05
$87.50$90.00Aug 21$1.45$1.45$1.051.38$88.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.45$1.45$1.051.38$91.05
$92.50$85.00Jul 17$3.83$3.83$3.671.04$88.67
$90.00$82.50Aug 21$3.15$3.15$4.350.72$86.85
$82.50$80.00Aug 21$0.70$0.70$1.800.39$81.80
$80.00$77.50Aug 21$0.58$0.58$1.920.30$79.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.29, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.1078.3%45.7%
$100.00Jul 17Aug 21$1.2551.1%40.6%
$95.00Jul 17Aug 21$2.4539.4%42.2%
$82.50Jul 17Aug 21$3.1542.2%43.6%
$85.00Jul 17Aug 21$3.1536.6%42.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.6578.3%45.7%
$80.00Jul 17Aug 21$1.5555.5%44.2%
$82.50Jul 17Aug 21$2.2542.2%43.6%
$92.50Jul 17Aug 21$2.7538.7%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.41% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$4.20$0.57$4.77$80.23$89.775.41%
$92.50Jul 17$0.50$4.40$4.90$87.60$97.405.55%
$82.50Jul 17$5.75$0.30$6.05$76.45$88.556.86%
$80.00Jul 17$8.15$0.30$8.45$71.55$88.459.58%
$90.00Aug 21$4.50$5.70$10.20$79.80$100.2011.56%
$82.50Aug 21$8.90$2.55$11.45$71.05$93.9512.98%
$75.00Jul 17$13.65$0.25$13.90$61.10$88.9015.76%
$75.00Aug 21$14.75$0.90$15.65$59.35$90.6517.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.45% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Jul 17$0.15$0.25$0.40$74.60$97.90
$95.00$75.00Jul 17$0.20$0.25$0.45$74.55$95.45
$97.50$82.50Jul 17$0.15$0.30$0.45$82.05$97.95
$97.50$80.00Jul 17$0.15$0.30$0.45$79.55$97.95
$95.00$82.50Jul 17$0.20$0.30$0.50$82.00$95.50
$95.00$80.00Jul 17$0.20$0.30$0.50$79.50$95.50
$97.50$72.50Jul 17$0.15$0.50$0.65$71.85$98.15
$95.00$72.50Jul 17$0.20$0.50$0.70$71.80$95.70
$97.50$85.00Jul 17$0.15$0.57$0.72$84.28$98.22
$92.50$75.00Jul 17$0.50$0.25$0.75$74.25$93.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.14, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8288/90Aug 21$2.15$0.356.14$80.35$89.65
78/8082/85Aug 21$2.13$0.375.76$77.87$84.63
80/8285/88Aug 21$2.10$0.405.25$80.40$87.10
78/8088/90Aug 21$2.03$0.474.32$77.97$89.53
78/8085/88Aug 21$1.98$0.523.81$78.02$86.98
72/7582/85Aug 21$1.92$0.583.31$73.08$84.42
75/7882/85Aug 21$1.92$0.583.31$75.58$84.42
72/7588/90Aug 21$1.82$0.682.68$73.18$89.32
75/7888/90Aug 21$1.82$0.682.68$75.68$89.32
72/7585/88Aug 21$1.77$0.732.42$73.23$86.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$92.50$95.00$97.50Jul 17$0.25$2.259.00
$90.00$95.00$100.00Aug 21$0.55$4.458.09
$95.00$100.00$105.00Aug 21$0.68$4.326.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.12$2.3819.83
$75.00$77.50$80.00Aug 21$0.21$2.2910.90
$80.00$82.50$85.00Jul 17$0.27$2.238.26

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
$95.00$100.001:2Aug 21-$0.05$4.95
$100.00$105.001:2Aug 21-$0.11$4.89
$75.00$82.501:2Aug 21-$3.05$4.45
$90.00$95.001:2Aug 21-$0.80$4.20
$97.50$100.001:2Jul 17-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.20$4.80
$85.00$82.501:2Jul 17-$0.03$2.47
$75.00$72.501:2Aug 21-$0.16$2.34
$82.50$80.001:2Jul 17-$0.30$2.20
$77.50$75.001:2Aug 21-$0.53$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.76%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$4.200.492.0%4.76%6.78%9148
$95.00Aug 21$2.350.347.7%2.66%10.35%5171
$100.00Aug 21$1.150.2113.3%1.30%14.66%9228
$90.00Jul 17$0.900.382.0%1.02%3.04%4724
$105.00Aug 21$0.550.1319.0%0.62%19.64%341
$92.50Jul 17$0.250.204.8%0.28%5.13%91.2K
$95.00Jul 17$0.100.097.7%0.11%7.80%3538

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 $95.00 10-16 call last traded $5.90 on 07/02 (now $4.60/$5.00) — try a limit near $4.80. Also watch the $82.50 08-21 call last traded $9.60 on 06/24 (now $8.40/$9.40) — try a limit near $8.90; the $90.00 01-15 call last traded $11.68 on 07/02 (now $8.90/$10.00) — try a limit near $9.45. Most tradeable put: the $80.00 10-16 put last traded $3.20 on 06/26 (now $3.70/$4.00) — try a limit near $3.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$2.05$2.65$2.35$4.70 07/02$1.63–$7.95$2.351.4K
$87.50Aug 21$5.50$6.40$5.95$8.10 07/02$3.85–$10.15$5.9544
$87.50Oct 16$7.30$8.90$8.10$10.30 06/26$5.20–$11.60$8.10--
$87.50Jan 15$9.20$11.30$10.25$14.11 07/01$8.05–$14.65$10.25--
$87.50Jan 21$15.00$18.60$16.80$16.50 06/17$14.50–$20.65$16.50--
$90.00Jul 17$0.90$1.60$1.25$2.80 07/02$0.78–$5.80$1.25724
$90.00Aug 21$4.20$4.80$4.50$6.10 07/02$3.15–$8.65$4.50148
$90.00Oct 16$6.50$7.10$6.80$9.13 07/02$4.80–$10.25$6.80--
$90.00Jan 15$8.90$10.00$9.45$11.68 07/02$7.20–$13.35$9.451.0K
$90.00Jan 21$14.00$17.50$15.75$19.30 06/25$13.00–$19.45$15.75--
$85.00Jul 17$3.70$4.70$4.20$7.15 07/02$2.60–$10.30$4.201.1K
$85.00Aug 21$6.90$7.80$7.35$9.36 07/02$4.90–$11.50$7.35--
$85.00Oct 16$8.30$9.80$9.05$11.60 06/29$6.25–$13.40$9.05--
$85.00Jan 15$10.90$12.50$11.70$15.20 07/01$8.95–$16.10$11.70--
$85.00Jan 21$16.50$19.40$17.95$22.09 06/30$15.00–$22.40$17.95--
$92.50Jul 17$0.25$0.75$0.50$2.02 07/02$0.38–$4.00$0.501.2K
$92.50Aug 21$3.10$4.00$3.55$5.45 07/02$2.38–$7.15$3.55--
$92.50Oct 16$5.30$6.00$5.65$7.35 07/02$3.55–$8.90$5.65159
$92.50Jan 15$7.60$9.10$8.35$10.80 07/01$6.10–$11.60$8.35--
$92.50Jan 21$13.00$16.50$14.75$17.87 06/30$12.00–$19.15$14.75--
$82.50Jul 17$4.40$7.10$5.75$10.00 07/02$3.40–$12.00$5.75--
$82.50Aug 21$8.40$9.40$8.90$9.60 06/24$5.90–$13.75$8.9017
$82.50Oct 16$9.40$11.80$10.60$13.80 07/01$7.30–$14.75$10.60--
$82.50Jan 15$11.90$13.90$12.90$15.90 06/25$10.30–$17.25$12.90--
$82.50Jan 21$17.50$20.70$19.10$23.00 06/25$16.00–$23.30$19.10--
$95.00Jul 17$0.10$0.30$0.20$1.10 07/02$0.15–$2.68$0.20538
$95.00Aug 21$2.35$2.95$2.65$4.20 07/02$1.73–$5.80$2.65171
$95.00Oct 16$4.60$5.00$4.80$5.90 07/02$3.00–$7.75$4.80222
$95.00Jan 15$6.70$8.10$7.40$10.37 06/30$5.60–$10.70$7.40332
$95.00Jan 21$12.00$15.60$13.80$17.30 06/30$10.90–$18.10$13.80--
$80.00Jul 17$6.80$9.50$8.15$13.15 07/01$5.10–$14.80$8.15--
$80.00Aug 21$9.50$11.50$10.50$14.60 07/01$7.60–$15.80$10.50--
$80.00Oct 16$11.60$13.30$12.45$16.55 06/30$9.20–$16.60$12.45--
$80.00Jan 15$13.40$15.30$14.35$19.06 06/30$11.60–$19.30$14.35--
$80.00Jan 21$18.50$22.00$20.25$23.50 06/25$16.95–$24.50$20.25--
$97.50Jul 17$0.00$0.30$0.15$0.55 07/02$0.13–$1.70$0.1547
$97.50Aug 21$1.65$2.45$2.05$3.20 07/02$1.58–$3.45$2.05--
$97.50Oct 16$3.70$4.20$3.95$5.00 07/02$2.58–$6.60$3.95196
$97.50Jan 15$5.70$7.40$6.55$7.47 07/02$4.55–$9.55$6.55--
$77.50Jul 17$9.10$12.20$10.65$10.35 06/18$6.60–$16.85$10.35--
$77.50Aug 21$11.50$13.60$12.55$10.20 06/23$8.65–$17.85$11.50--
$77.50Oct 16$12.80$15.40$14.10$16.00 06/29$10.10–$18.65$14.10--
$77.50Jan 15$15.10$17.40$16.25$20.36 06/30$12.70–$21.25$16.25--
$77.50Jan 21$20.00$23.00$21.50$16.30 05/08$18.30–$26.00$20.00--
$100.00Jul 17$0.05$0.15$0.10$0.40 07/02$0.05–$1.23$0.10--
$100.00Aug 21$1.15$1.55$1.35$2.75 07/02$1.08–$3.80$1.35228
$100.00Oct 16$3.20$3.40$3.30$4.20 07/02$2.03–$5.65$3.30--
$100.00Jan 15$5.00$6.20$5.60$8.40 06/30$3.72–$8.50$5.60--
$100.00Jan 21$11.40$13.60$12.50$13.25 06/29$9.70–$15.40$12.50--
$75.00Jul 17$12.60$14.70$13.65$19.50 06/30$8.60–$19.30$13.65--
$75.00Aug 21$13.60$15.90$14.75$13.60 06/18$10.65–$20.25$13.60--
$75.00Oct 16$14.40$16.90$15.65$21.29 06/30$11.95–$20.80$15.65--
$75.00Jan 15$16.70$18.70$17.70$22.16 06/30$14.10–$22.95$17.70--
$75.00Jan 21$21.50$24.50$23.00$26.80 06/25$19.50–$28.05$23.00--
$72.50Jul 17$14.10$16.90$15.50$11.25 06/17$10.85–$21.85$14.10--
$72.50Aug 21$15.80$17.70$16.75$20.00 06/29$12.35–$22.50$16.75--
$72.50Oct 16$16.60$19.00$17.80$10.30 06/04$13.65–$23.05$16.60--
$72.50Jan 15$18.40$20.70$19.55$23.05 06/26$15.95–$24.45$19.55--
$72.50Jan 21$23.00$26.00$24.50$24.00 06/17$20.50–$29.45$24.00--
$105.00Jul 17$0.00$0.05$0.03$0.15 07/01$0.03–$0.57$0.03--
$105.00Aug 21$0.55$0.90$0.73$2.30 07/01$0.48–$2.33$0.7341
$105.00Oct 16$1.70$2.25$1.98$2.58 07/02$1.53–$3.90$1.98--
$105.00Jan 15$3.60$5.30$4.45$5.00 07/02$2.75–$6.70$4.45--
$105.00Jan 21$8.90$12.00$10.45$13.20 06/26$8.30–$14.25$10.45--
$70.00Jul 17$17.50$19.60$18.55$21.05 07/02$13.05–$24.35$18.55--
$70.00Aug 21$17.90$20.00$18.95$18.15 06/24$14.40–$24.85$18.15--
$70.00Oct 16$18.70$21.00$19.85$11.78 05/26$15.50–$25.30$18.70--
$70.00Jan 15$20.30$22.50$21.40$26.50 06/30$17.20–$26.40$21.40--
$70.00Jan 21$24.00$28.50$26.25$28.40 07/02$22.00–$31.15$26.25--
$67.50Jul 17$19.10$22.00$20.55$19.75 06/24$15.35–$26.90$19.75--
$67.50Oct 16$20.90$23.00$21.95$13.60 05/26$17.55–$27.65$20.90--
$67.50Jan 15$22.20$24.50$23.35$27.00 07/02$19.35–$28.45$23.35--
$67.50Jan 21$25.50$28.90$27.20$31.00 06/25$23.70–$32.65$27.20--
$110.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.25$0.55$0.40$0.75 07/02$0.28–$1.23$0.40--
$110.00Oct 16$0.90$1.80$1.35$2.15 07/01$1.02–$2.58$1.35--
$110.00Jan 15$2.55$4.00$3.28$4.17 07/02$2.33–$5.25$3.28--
$110.00Jan 21$8.50$10.60$9.55$10.90 06/29$7.45–$12.60$9.55--
$65.00Jul 17$22.20$24.40$23.30$21.35 06/17$17.80–$29.30$22.20--
$65.00Jan 15$24.30$26.60$25.45$17.96 06/08$21.20–$31.15$24.30--
$65.00Jan 21$27.50$31.50$29.50$31.30 06/29$24.75–$34.00$29.50--
$62.50Jul 17$24.10$27.10$25.60$17.51 05/29$20.25–$31.90$24.10--
$62.50Jan 15$26.40$28.60$27.50$26.75 06/22$23.00–$32.80$26.75--
$62.50Jan 21$29.00$32.70$30.85$32.00 06/24$26.65–$36.30$30.85--
$115.00Jul 17$0.00$0.95$0.48$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.55$0.28$0.65 07/01$0.23–$1.15$0.2842
$115.00Oct 16$0.20$1.00$0.60$1.20 06/29$0.53–$1.73$0.606
$115.00Jan 15$1.80$3.20$2.50$2.85 07/02$1.43–$4.10$2.50--
$115.00Jan 21$5.50$9.40$7.45$9.90 06/26$5.80–$10.20$7.45--
$60.00Jul 17$26.60$29.60$28.10$18.30 06/05$22.55–$34.45$26.60--
$60.00Jan 15$28.50$30.90$29.70$35.90 07/01$25.10–$35.20$29.70--
$60.00Jan 21$30.50$34.00$32.25$33.01 06/24$28.00–$38.00$32.25--
$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$0.30$0.75$0.53$1.19 07/01$0.40–$1.30$0.53--
$120.00Jan 15$1.30$2.25$1.78$2.40 07/02$1.10–$3.68$1.78--
$120.00Jan 21$6.00$9.10$7.55$9.40 06/30$5.25–$9.50$7.55--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$1.08$0.03--
$125.00Oct 16$0.20$0.95$0.57$0.45 06/18$0.20–$1.18$0.45--
$125.00Jan 15$0.60$1.80$1.20$2.25 06/30$0.68–$2.45$1.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.20$1.85$1.53$0.95 07/01$0.68–$6.35$1.20--
$87.50Aug 21$4.20$4.70$4.45$3.80 07/02$2.90–$8.15$4.20--
$87.50Oct 16$6.40$7.30$6.85$5.90 07/02$4.80–$10.10$6.40179
$87.50Jan 15$8.50$10.20$9.35$8.30 06/25$7.50–$12.90$8.50--
$87.50Jan 21$13.50$17.20$15.35$16.50 06/17$13.60–$18.00$15.35--
$90.00Jul 17$1.25$3.20$2.23$2.20 07/02$1.23–$8.65$2.20--
$90.00Aug 21$5.40$6.00$5.70$4.40 07/02$3.75–$9.90$5.40--
$90.00Oct 16$7.60$8.40$8.00$6.90 07/02$5.80–$11.70$7.60171
$90.00Jan 15$10.10$11.00$10.55$9.00 06/25$8.55–$14.80$10.10--
$85.00Jul 17$0.30$0.85$0.57$0.60 07/01$0.38–$4.80$0.57185
$85.00Aug 21$3.10$3.70$3.40$2.80 07/02$2.10–$6.75$3.10--
$85.00Oct 16$5.30$6.10$5.70$4.80 07/02$4.00–$8.75$5.30134
$85.00Jan 15$7.30$10.20$8.75$7.41 06/29$6.40–$11.85$7.41--
$85.00Jan 21$13.10$15.90$14.50$15.37 06/15$12.75–$16.50$14.50--
$92.50Jul 17$3.60$5.20$4.40$2.51 07/01$2.05–$10.65$3.60--
$92.50Aug 21$6.80$7.50$7.15$5.90 06/29$4.75–$10.35$6.80--
$92.50Oct 16$9.00$9.90$9.45$8.30 07/02$6.90–$14.20$9.00--
$92.50Jan 21$15.60$20.00$17.80$19.57 06/15$16.20–$21.00$17.80--
$82.50Jul 17$0.00$0.60$0.30$0.20 06/30$0.20–$3.60$0.20--
$82.50Aug 21$2.25$2.85$2.55$2.00 07/01$1.70–$5.40$2.25--
$82.50Oct 16$4.30$4.80$4.55$4.04 07/02$3.20–$7.45$4.30105
$82.50Jan 15$6.20$7.90$7.05$9.90 06/17$5.60–$10.50$7.05--
$95.00Jul 17$4.70$8.60$6.65$4.70 07/02$3.13–$12.80$4.70--
$95.00Aug 21$8.30$9.10$8.70$7.20 07/02$5.85–$14.25$8.30--
$95.00Oct 16$10.50$12.20$11.35$9.35 07/02$8.10–$15.55$10.50--
$95.00Jan 15$12.80$14.90$13.85$12.00 07/02$10.80–$17.95$12.80--
$80.00Jul 17$0.05$0.55$0.30$0.26 07/01$0.13–$2.58$0.26197
$80.00Aug 21$1.60$2.10$1.85$1.78 06/26$1.25–$4.40$1.78--
$80.00Oct 16$3.70$4.00$3.85$3.20 06/26$2.60–$6.35$3.70104
$80.00Jan 15$5.50$6.80$6.15$5.30 06/29$4.85–$9.40$5.50--
$80.00Jan 21$10.80$13.60$12.20$12.25 06/24$10.45–$15.00$12.20--
$77.50Jul 17$0.00$0.25$0.13$0.48 06/26$0.08–$1.80$0.13--
$77.50Aug 21$1.15$1.40$1.27$1.03 07/02$0.80–$3.45$1.15--
$77.50Oct 16$2.40$3.40$2.90$2.37 07/02$1.98–$5.30$2.40--
$77.50Jan 15$4.40$5.90$5.15$4.80 06/26$4.00–$8.30$4.80--
$77.50Jan 21$9.00$12.30$10.65$9.30 06/30$9.40–$13.45$9.30--
$100.00Jul 17$9.50$12.40$10.95$12.79 06/22$6.65–$17.60$10.95--
$100.00Aug 21$11.90$13.70$12.80$9.30 07/01$8.70–$18.45$11.90--
$100.00Oct 16$13.60$15.70$14.65$15.70 06/17$11.20–$19.75$14.65--
$100.00Jan 15$16.10$18.20$17.15$15.20 06/26$13.65–$21.05$16.10--
$100.00Jan 21$21.00$24.40$22.70$27.00 05/13$19.75–$25.75$22.70--
$75.00Jul 17$0.00$0.50$0.25$0.07 06/30$0.08–$1.23$0.07873
$75.00Aug 21$0.65$1.15$0.90$0.78 07/01$0.65–$2.60$0.78--
$75.00Oct 16$1.15$3.50$2.33$1.45 07/01$1.48–$4.45$1.45--
$75.00Jan 15$3.90$5.10$4.50$4.10 06/25$3.38–$7.25$4.10--
$75.00Jan 21$8.70$11.50$10.10$10.60 06/22$8.60–$12.10$10.10--
$72.50Jul 17$0.00$1.00$0.50$0.10 07/02$0.03–$0.77$0.10--
$72.50Aug 21$0.25$0.80$0.53$0.90 07/01$0.45–$2.08$0.53--
$72.50Oct 16$1.35$2.15$1.75$1.15 07/01$1.10–$3.50$1.35--
$72.50Jan 15$2.90$5.10$4.00$3.30 06/29$2.80–$6.35$3.30--
$72.50Jan 21$7.00$10.20$8.60$9.40 06/22$7.20–$10.55$8.60--
$105.00Jul 17$14.50$17.60$16.05$18.47 06/18$10.80–$22.65$16.05--
$70.00Jul 17$0.00$1.25$0.63$0.10 06/26$0.03–$0.63$0.10--
$70.00Aug 21$0.30$0.75$0.53$0.65 07/01$0.33–$1.58$0.53--
$70.00Oct 16$1.05$1.70$1.38$1.25 07/01$0.83–$3.10$1.25--
$70.00Jan 15$2.50$3.60$3.05$3.50 06/24$2.40–$5.00$3.05--
$70.00Jan 21$6.90$9.50$8.20$7.80 06/25$7.30–$9.75$7.80--
$67.50Jul 17$0.00$0.75$0.38$0.05 06/29$0.05–$0.58$0.05--
$67.50Oct 16$0.70$1.40$1.05$0.50 07/01$0.73–$2.50$0.70--
$67.50Jan 15$2.05$2.90$2.47$3.30 06/16$1.98–$4.80$2.47--
$67.50Jan 21$4.50$8.50$6.50$9.70 06/04$5.75–$8.50$6.50--
$110.00Jul 17$19.50$23.40$21.45$23.05 06/18$15.65–$27.50$21.45--
$65.00Jul 17$0.00$1.25$0.63$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.10$0.55$0.33$0.15 06/30$0.18–$0.90$0.15--
$65.00Oct 16$0.35$0.75$0.55$0.40 06/30$0.30–$1.95$0.40--
$65.00Jan 15$1.65$2.90$2.28$1.80 06/26$1.53–$3.47$1.80--
$65.00Jan 21$5.20$8.00$6.60$5.60 07/02$5.50–$7.65$5.60--
$62.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.20$0.85$0.53$0.30 07/01$0.28–$1.70$0.30--
$62.50Jan 15$1.20$2.60$1.90$1.94 06/24$1.25–$3.13$1.90--
$62.50Jan 21$4.60$6.60$5.60$6.95 06/12$4.75–$6.95$5.60--
$60.00Jul 17$0.00$1.50$0.75$0.09 06/29$0.10–$0.75$0.09--
$60.00Aug 21$0.00$0.95$0.48$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.25$0.40$0.33$0.38 07/01$0.22–$1.35$0.33--
$60.00Jan 15$1.00$2.30$1.65$1.20 06/26$0.88–$2.55$1.20--
$60.00Jan 21$3.50$6.60$5.05$5.70 06/22$4.25–$6.50$5.05--
$57.50Jul 17$0.00$2.15$1.08$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.70$1.35$1.02$1.04 06/24$0.73–$2.35$1.02--
$120.00Jan 21$34.20$38.70$36.45$34.30 06/25$32.95–$40.75$34.30--
$55.00Jul 17$0.00$2.15$1.08$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$0.35$1.40$0.88$0.50 07/01$0.57–$1.92$0.50--
$55.00Jan 21$2.30$5.30$3.80$4.00 06/24$2.95–$4.60$3.80--
$52.50Jan 15$0.40$1.00$0.70$0.85 06/16$0.50–$1.55$0.70--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.38–$1.08$0.06--
$50.00Oct 16$0.00$0.95$0.48$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.05$0.85$0.45$0.60 06/22$0.25–$1.18$0.45--
$50.00Jan 21$2.50$4.10$3.30$2.60 07/02$2.63–$3.90$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$0.95$0.48$0.34 06/15$0.23–$1.13$0.34--
$47.50Jan 15$0.00$0.75$0.38$0.55 06/15$0.18–$1.27$0.38--
$47.50Jan 21$1.40$3.80$2.60$2.57 06/30$1.95–$3.13$2.57--
$45.00Oct 16$0.00$0.75$0.38$0.42 05/21$0.38–$1.10$0.38--
$45.00Jan 15$0.10$0.45$0.28$0.35 06/18$0.28–$0.80$0.28--
$42.50Jan 15$0.00$0.95$0.48$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–$0.45$0.20--
$40.00Jan 21$0.70$1.75$1.23$1.55 06/18$0.88–$1.90$1.23--
$37.50Jan 15$0.00$0.75$0.38$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.00$1.75$0.88$1.05 05/29$0.75–$2.48$0.88--

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 156
Total Puts 147
Put/Call Ratio 0.94
Net Difference 9

Prior's Put/Call Breakdown

Total Calls 158
Total Puts 87
Put/Call Ratio 0.55
Net Difference 71

Prior 7-Day Put/Call Summary

Total Calls 3,651
Total Puts 1,906
Average Put/Call Ratio 0.69
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