Tour v325
SWK
STANLEY BLACK & DECK
$86.53 -1.92%
$86.85 (+0.37%)🌙
as of 07/13 07:04 PM
(7/10 19:07) ◀
|
Monday, July 13, 2026 (7:04pm)
January 2026
|
▶ (7/14 19:30)
◀ 7/13 19:04 ▶

Option Volume

Detail
ℹ
Current (07/13) 766
Calls: 520 (68%)
Puts: 246 (32%)
Prior (07/10) 303
Calls: 156 (51%)
Puts: 147 (49%)
Current vs Prior +152.81%
Calls: +233.33% (Calls)
Puts: +67.35% (Puts)
Prior 7-Day Total 4,798
Calls: 3,010 (63%)
Puts: 1,788 (37%)
Prior 7-Day Average 685
Calls: 430 (63%)
Puts: 255 (37%)
Current vs Prior 7-Day Avg +11.75%
Calls: +20.93%
Puts: -3.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $210.0K
Calls: $170.0K (81%)
Puts: $40.1K (19%)
Prior (07/10) $130.2K
Calls: $58.7K (45%)
Puts: $71.5K (55%)
Current vs Prior +61.27%
Calls: +189.41%
Puts: -43.96%
Prior 7-Day Total $2.20M
Calls: $1.37M (62%)
Puts: $828.7K (38%)
Prior 7-Day Average $314.2K
Calls: $195.8K (62%)
Puts: $118.4K (38%)
Current vs Prior 7-Day Avg -33.15%
Calls: -13.19%
Puts: -66.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.47
Prior (07/10) 0.94
Current vs Prior -49.80%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -39.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 39,110
Calls: 35,888 (92%)
Puts: 3,222 (8%)
Prior (07/10) 9,469
Calls: 7,521 (79%)
Puts: 1,948 (21%)
Current vs Prior +313.03%
Prior 7-Day Total 188,015
Calls: 175,682 (93%)
Puts: 12,333 (7%)
Prior 7-Day Average 26,859
Calls: 25,097 (93%)
Puts: 1,761 (7%)
Current vs Prior 7-Day Avg +45.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.33% | 12.89%5.33% | 12.89%
Prior 5.19% | 13.21%5.19% | 13.21%
Current vs Prior +2.62% | -2.42%+2.62% | -2.42%
Prior 7-Day Avg 6.67% | 13.57%6.38% | 13.36%
Current vs 7-Day Avg -20.12% | -5.03%-16.43% | -3.57%
Prior 7-Day Eod 5.19% | 13.21%5.19% | 13.21%
Current vs 7-Day Eod +2.62% | -2.42%+2.62% | -2.42%
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 22.33% | 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

Strong bullish conviction with 81% of dollar volume in calls ($170.0K) vs puts ($40.1K). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (520 calls vs 246 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.4%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.402.65$2.539.9%90.661.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 219.8010.50$10.156.9%10.73--

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. 12 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.2012.90$11.5523.4%10.99--
$80.00Jul 175.507.40$6.4529.5%40.90416
$75.00Aug 2111.8013.70$12.7514.9%10.84--
$82.50Jul 173.605.90$4.7548.4%240.83145
$85.00Jul 172.402.65$2.539.9%90.661.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 175.907.20$6.5519.8%20.8897
$90.00Jul 173.404.80$4.1034.1%80.80135
$95.00Aug 219.8010.50$10.156.9%10.73--
$87.50Jul 171.902.25$2.0816.8%20.5957
$90.00Aug 216.407.10$6.7510.4%90.5866

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 503, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.300.55$0.4358.1%1640.20725
$82.50Jul 173.605.90$4.7548.4%240.83145
$90.00Aug 213.103.90$3.5022.9%230.41152
$95.00Jul 170.050.15$0.10100.0%160.05538
$87.50Jul 171.001.30$1.1526.1%100.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.000.25$0.13192.3%1000.03--
$72.50Aug 210.700.90$0.8025.0%240.1233
$85.00Aug 213.904.40$4.1512.0%210.43106
$90.00Aug 216.407.10$6.7510.4%90.5866
$90.00Jul 173.404.80$4.1034.1%80.80135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 42.2%, max 131.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2192.0%42.7%115.5%10443
$75.00Jul 17Aug 2162.7%46.4%35.2%2--
$95.00Jul 17Aug 2154.0%42.6%26.8%23713
$92.50Jul 17Aug 2152.0%43.5%19.4%91.3K
$82.50Jul 17Aug 2149.1%44.0%11.5%29162
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21112.8%48.7%131.6%105--
$80.00Jul 17Aug 2159.8%43.4%37.7%10293
$75.00Jul 17Aug 2162.7%46.4%35.2%121.0K
$85.00Jul 17Aug 2144.5%42.5%4.8%26292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 21.73, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Jul 17$0.15$2.35$0.1515.67$92.65
$90.00$92.50Jul 17$0.18$2.32$0.1812.89$90.18
$97.50$100.00Aug 21$0.38$2.12$0.385.58$97.88
$95.00$97.50Aug 21$0.47$2.03$0.474.32$95.47
$87.50$90.00Jul 17$0.72$1.78$0.722.47$88.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.22$4.78$0.2221.73$79.78
$82.50$80.00Jul 17$0.15$2.35$0.1515.67$82.35
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$75.00$72.50Aug 21$0.38$2.12$0.385.58$74.62
$77.50$75.00Aug 21$0.50$2.00$0.504.00$77.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 7.93, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$2.22$2.22$0.287.93$84.72
$75.00$82.50Aug 21$5.40$5.40$2.102.57$80.40
$80.00$82.50Jul 17$1.70$1.70$0.802.13$81.70
$82.50$85.00Aug 21$1.60$1.60$0.901.78$84.10
$85.00$87.50Jul 17$1.38$1.38$1.121.23$86.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$2.02$2.02$0.484.21$87.98
$95.00$90.00Aug 21$3.40$3.40$1.602.13$91.60
$90.00$85.00Aug 21$2.60$2.60$2.401.08$87.40
$87.50$85.00Jul 17$1.15$1.15$1.350.85$86.35
$85.00$80.00Aug 21$1.92$1.92$3.080.62$83.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.11, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$0.7092.0%42.7%
$75.00Jul 17Aug 21$1.2062.7%46.4%
$95.00Jul 17Aug 21$1.7054.0%42.6%
$92.50Jul 17Aug 21$2.2852.0%43.5%
$82.50Jul 17Aug 21$2.6049.1%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.42112.8%48.7%
$75.00Jul 17Aug 21$1.1562.7%46.4%
$80.00Jul 17Aug 21$1.9859.8%43.4%
$90.00Jul 17Aug 21$2.6543.6%45.1%
$85.00Jul 17Aug 21$3.2244.5%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.73% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$1.15$2.08$3.23$84.27$90.733.73%
$85.00Jul 17$2.53$0.93$3.46$81.54$88.464.00%
$90.00Jul 17$0.43$4.10$4.53$85.47$94.535.24%
$82.50Jul 17$4.75$0.40$5.15$77.35$87.655.95%
$80.00Jul 17$6.45$0.25$6.70$73.30$86.707.74%
$92.50Jul 17$0.25$6.55$6.80$85.70$99.307.86%
$85.00Aug 21$5.75$4.15$9.90$75.10$94.9011.44%
$90.00Aug 21$3.50$6.75$10.25$79.75$100.2511.85%
$75.00Jul 17$11.55$0.03$11.58$63.42$86.5813.38%
$95.00Aug 21$1.80$10.15$11.95$83.05$106.9513.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.40% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.10$0.25$0.35$79.65$95.35
$92.50$80.00Jul 17$0.25$0.25$0.50$79.50$93.00
$100.00$80.00Jul 17$0.25$0.25$0.50$79.50$100.50
$95.00$82.50Jul 17$0.10$0.40$0.50$82.00$95.50
$92.50$82.50Jul 17$0.25$0.40$0.65$81.85$93.15
$100.00$82.50Jul 17$0.25$0.40$0.65$81.85$100.65
$90.00$80.00Jul 17$0.43$0.25$0.68$79.32$90.68
$90.00$82.50Jul 17$0.43$0.40$0.83$81.67$90.83
$95.00$85.00Jul 17$0.10$0.93$1.03$83.97$96.03
$92.50$85.00Jul 17$0.25$0.93$1.18$83.82$93.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 6.58, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Jul 17$2.17$0.336.58$87.83$94.67
78/8082/85Aug 21$2.15$0.356.14$77.85$84.65
75/7882/85Aug 21$2.10$0.405.25$75.40$84.60
72/7582/85Aug 21$1.98$0.523.81$73.02$84.48
90/9598/100Aug 21$3.78$1.223.10$91.22$101.28
70/7275/82Aug 21$5.65$1.853.05$66.85$80.65
70/7282/85Aug 21$1.85$0.652.85$70.65$84.35
78/8085/88Aug 21$1.85$0.652.85$78.15$86.85
75/7885/88Aug 21$1.80$0.702.57$75.70$86.80
72/7585/88Aug 21$1.68$0.822.05$73.32$86.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.09$2.4126.78
$90.00$92.50$95.00Aug 21$0.24$2.269.42
$92.50$95.00$97.50Aug 21$0.26$2.248.62
$82.50$85.00$87.50Aug 21$0.30$2.207.33
$85.00$87.50$90.00Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.05$2.4549.00
$72.50$75.00$77.50Aug 21$0.12$2.3819.83
$70.00$72.50$75.00Aug 21$0.13$2.3718.23
$70.00$75.00$80.00Jul 17$0.32$4.6814.62
$80.00$85.00$90.00Aug 21$0.68$4.326.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.95, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Aug 21-$1.95$5.55
$95.00$100.001:2Jul 17-$0.40$4.60
$75.00$80.001:2Jul 17-$1.35$3.65
$90.00$92.501:2Jul 17-$0.07$2.43
$82.50$85.001:2Jul 17-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.23$4.77
$85.00$80.001:2Aug 21-$0.31$4.69
$90.00$85.001:2Aug 21-$1.55$3.45
$90.00$87.501:2Jul 17-$0.06$2.44
$82.50$80.001:2Jul 17-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.74%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$4.100.491.1%4.74%5.86%246
$90.00Aug 21$3.100.414.0%3.58%7.59%23152
$92.50Aug 21$2.150.346.9%2.48%9.38%2121
$95.00Aug 21$1.500.269.8%1.73%11.52%7175
$97.50Aug 21$1.050.2112.7%1.21%13.89%314
$87.50Jul 17$1.000.411.1%1.16%2.28%101.4K
$100.00Aug 21$0.700.1615.6%0.81%16.38%6234
$90.00Jul 17$0.300.204.0%0.35%4.36%164725
$92.50Jul 17$0.100.116.9%0.12%7.01%71.2K

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 880 vol/day, 200 traded recently)

SWK averages only 880 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 $85.00 07-17 call last traded $4.35 on 07/10 (now $2.40/$2.65) — try a limit near $2.53. Also watch the $85.00 08-21 call last traded $7.45 on 07/10 (now $5.40/$6.10) — try a limit near $5.75; the $82.50 08-21 call last traded $9.10 on 07/10 (now $6.90/$7.80) — try a limit near $7.35. Most tradeable put: the $90.00 08-21 put last traded $5.81 on 07/10 (now $6.40/$7.10) — try a limit near $6.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.00$1.30$1.15$2.42 07/10$1.15–$7.95$1.151.4K
$87.50Aug 21$4.10$4.80$4.45$5.52 07/10$4.00–$10.15$4.4546
$87.50Oct 16$5.90$6.80$6.35$6.60 07/08$5.20–$11.60$6.35--
$87.50Jan 15$8.40$9.60$9.00$14.11 07/01$8.05–$14.65$9.00--
$87.50Jan 21$15.00$18.00$16.50$16.50 06/17$14.65–$20.65$16.50--
$85.00Jul 17$2.40$2.65$2.53$4.35 07/10$2.53–$10.30$2.531.1K
$85.00Aug 21$5.40$6.10$5.75$7.45 07/10$4.90–$11.50$5.75748
$85.00Oct 16$7.00$8.40$7.70$8.01 07/08$6.25–$13.40$7.70185
$85.00Jan 15$9.60$10.60$10.10$10.70 07/09$8.95–$16.10$10.10--
$85.00Jan 21$16.10$18.90$17.50$17.00 07/08$15.00–$22.40$17.001.0K
$90.00Jul 17$0.30$0.55$0.43$1.10 07/10$0.43–$5.80$0.43725
$90.00Aug 21$3.10$3.90$3.50$4.50 07/10$3.15–$8.65$3.50152
$90.00Oct 16$4.80$5.70$5.25$6.90 07/10$4.80–$10.25$5.25452
$90.00Jan 15$7.40$8.40$7.90$8.50 07/10$7.20–$13.35$7.901.0K
$90.00Jan 21$14.20$17.00$15.60$19.30 06/25$13.00–$19.45$15.601.0K
$82.50Jul 17$3.60$5.90$4.75$6.56 07/10$3.40–$12.00$4.75145
$82.50Aug 21$6.90$7.80$7.35$9.10 07/10$5.90–$13.75$7.3517
$82.50Oct 16$8.30$9.60$8.95$11.20 07/08$7.30–$14.75$8.95--
$82.50Jan 15$10.80$13.30$12.05$15.90 06/25$10.30–$17.25$12.05--
$82.50Jan 21$17.30$20.00$18.65$23.00 06/25$16.00–$23.30$18.65--
$92.50Jul 17$0.10$0.40$0.25$0.49 07/10$0.25–$4.00$0.251.2K
$92.50Aug 21$2.15$2.90$2.53$2.85 07/08$2.38–$7.15$2.53121
$92.50Oct 16$3.90$5.20$4.55$5.70 07/10$3.55–$8.90$4.55--
$92.50Jan 15$6.30$7.80$7.05$7.29 07/08$6.40–$11.60$7.05186
$92.50Jan 21$13.00$15.80$14.40$14.30 07/09$12.00–$19.15$14.30--
$80.00Jul 17$5.50$7.40$6.45$8.76 07/10$5.10–$14.80$6.45416
$80.00Aug 21$8.70$9.30$9.00$9.84 07/09$7.60–$15.80$9.00--
$80.00Oct 16$9.80$11.50$10.65$12.10 07/10$9.20–$16.60$10.65--
$80.00Jan 15$12.10$14.60$13.35$19.06 06/30$11.60–$19.30$13.35--
$80.00Jan 21$18.50$21.50$20.00$23.50 06/25$17.25–$24.50$20.00--
$95.00Jul 17$0.05$0.15$0.10$0.25 07/10$0.10–$2.68$0.10538
$95.00Aug 21$1.50$2.10$1.80$2.70 07/10$1.73–$5.80$1.80175
$95.00Oct 16$3.00$4.40$3.70$4.80 07/10$3.00–$7.75$3.70--
$95.00Jan 15$5.50$6.40$5.95$7.20 07/10$5.75–$10.70$5.95332
$95.00Jan 21$11.90$14.40$13.15$15.15 07/07$10.90–$18.10$13.15--
$77.50Jul 17$8.10$9.80$8.95$11.35 07/10$6.60–$16.85$8.95--
$77.50Aug 21$9.70$12.30$11.00$10.20 06/23$8.65–$17.85$10.20--
$77.50Oct 16$11.40$13.80$12.60$11.52 07/08$10.10–$18.65$11.52--
$77.50Jan 15$13.30$16.00$14.65$16.40 07/10$12.95–$21.25$14.65--
$97.50Jul 17$0.05$0.55$0.30$0.10 07/10$0.13–$1.70$0.10--
$97.50Aug 21$1.05$1.60$1.33$1.72 07/09$1.33–$3.45$1.3314
$97.50Oct 16$2.50$3.10$2.80$3.90 07/10$2.73–$6.60$2.80--
$97.50Jan 15$4.80$6.10$5.45$5.50 07/08$5.10–$9.55$5.45--
$75.00Jul 17$10.20$12.90$11.55$12.85 07/10$8.60–$19.30$11.55--
$75.00Aug 21$11.80$13.70$12.75$13.95 07/10$10.65–$20.25$12.75--
$75.00Oct 16$13.00$15.50$14.25$17.43 07/07$12.20–$20.80$14.25--
$75.00Jan 15$15.20$17.60$16.40$22.16 06/30$14.10–$22.95$16.40--
$75.00Jan 21$19.50$24.00$21.75$26.80 06/25$19.50–$28.05$21.75--
$100.00Jul 17$0.00$0.50$0.25$0.08 07/10$0.05–$1.23$0.08209
$100.00Aug 21$0.70$1.20$0.95$1.45 07/10$0.95–$3.80$0.95234
$100.00Oct 16$2.00$2.55$2.28$3.00 07/10$2.03–$5.65$2.28251
$100.00Jan 15$4.00$5.10$4.55$4.90 07/10$4.50–$8.50$4.55717
$100.00Jan 21$10.20$12.60$11.40$11.80 07/09$9.70–$15.40$11.40--
$72.50Jul 17$13.10$15.00$14.05$11.25 06/17$11.05–$21.85$13.10--
$72.50Aug 21$13.70$16.30$15.00$20.00 06/29$12.35–$22.50$15.00--
$72.50Oct 16$14.80$17.40$16.10$10.30 06/04$13.65–$23.05$14.80--
$72.50Jan 15$16.80$19.30$18.05$23.05 06/26$15.95–$24.45$18.05--
$72.50Jan 21$22.30$25.00$23.65$24.00 06/17$20.50–$29.45$23.65--
$70.00Jul 17$15.40$17.80$16.60$17.45 07/09$13.25–$24.35$16.60--
$70.00Aug 21$16.00$18.60$17.30$18.05 07/09$14.60–$24.85$17.30--
$70.00Oct 16$16.90$19.50$18.20$11.78 05/26$15.50–$25.30$16.90--
$70.00Jan 15$18.60$21.10$19.85$26.50 06/30$17.75–$26.40$19.85--
$70.00Jan 21$22.50$27.50$25.00$28.40 07/02$22.00–$31.15$25.00--
$105.00Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$0.57$0.03--
$105.00Aug 21$0.30$0.80$0.55$0.75 07/10$0.55–$2.33$0.55--
$105.00Oct 16$1.20$1.65$1.42$1.90 07/09$1.42–$3.90$1.42--
$105.00Jan 15$2.90$4.20$3.55$4.05 07/09$3.38–$6.70$3.55--
$105.00Jan 21$9.30$11.20$10.25$12.75 07/07$8.95–$14.25$10.25--
$67.50Jul 17$18.00$20.30$19.15$19.75 06/24$15.65–$26.90$19.15--
$67.50Oct 16$19.00$21.60$20.30$13.60 05/26$17.60–$27.65$19.00--
$67.50Jan 15$20.50$23.00$21.75$27.00 07/02$19.35–$28.45$21.75--
$67.50Jan 21$25.20$27.90$26.55$31.00 06/25$23.70–$32.65$26.55--
$65.00Jul 17$20.10$22.80$21.45$21.35 06/17$18.30–$29.30$21.35--
$65.00Jan 15$22.40$25.00$23.70$17.96 06/08$21.20–$31.15$22.40--
$65.00Jan 21$25.50$29.50$27.50$31.30 06/29$24.75–$34.00$27.50--
$110.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.10$0.35$0.22$0.45 07/09$0.22–$1.23$0.22--
$110.00Oct 16$0.65$1.25$0.95$1.20 07/09$0.95–$2.58$0.9553
$110.00Jan 15$2.10$3.20$2.65$4.17 07/02$2.33–$5.25$2.65--
$110.00Jan 21$8.00$9.90$8.95$10.90 06/29$7.55–$12.60$8.95--
$62.50Jul 17$23.00$25.30$24.15$17.51 05/29$20.55–$31.90$23.00--
$62.50Jan 15$24.60$27.10$25.85$26.75 06/22$23.10–$32.80$25.85--
$62.50Jan 21$27.00$31.00$29.00$32.00 06/24$26.65–$36.30$29.00--
$60.00Jul 17$25.50$27.80$26.65$18.30 06/05$23.05–$34.45$25.50--
$60.00Jan 15$26.60$29.20$27.90$35.90 07/01$25.10–$35.20$27.90--
$60.00Jan 21$28.70$33.00$30.85$34.40 07/07$28.00–$38.00$30.85--
$115.00Jul 17$0.00$2.15$1.08$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.60$0.30$0.35 07/10$0.23–$1.15$0.30--
$115.00Oct 16$0.40$1.65$1.02$0.85 07/10$0.53–$1.73$0.85--
$115.00Jan 15$1.45$2.40$1.92$3.30 07/07$1.90–$4.10$1.92--
$115.00Jan 21$6.90$8.00$7.45$9.90 06/26$5.80–$10.20$7.45--
$57.50Jan 15$28.80$31.40$30.10$24.25 06/10$27.15–$37.55$28.80--
$57.50Jan 21$30.50$34.50$32.50$39.79 07/01$29.50–$39.70$32.50--
$55.00Jul 17$30.30$32.80$31.55$29.50 06/12$27.95–$39.25$30.30--
$55.00Jan 15$31.10$33.60$32.35$40.70 07/01$29.35–$39.95$32.35--
$120.00Jul 17$0.00$2.15$1.08$0.05 06/18$0.03–$1.08$0.05--
$120.00Aug 21$0.00$0.60$0.30$0.11 07/07$0.20–$0.55$0.11--
$120.00Oct 16$0.00$0.95$0.48$0.43 07/09$0.40–$1.30$0.43--
$120.00Jan 15$1.15$1.80$1.48$1.80 07/10$1.40–$3.68$1.4823.5K
$120.00Jan 21$5.10$7.70$6.40$6.25 07/08$5.25–$9.50$6.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.90$2.25$2.08$2.25 07/09$0.68–$6.35$2.0857
$87.50Aug 21$5.10$5.70$5.40$4.89 07/09$2.90–$8.15$5.10--
$87.50Oct 16$7.20$7.60$7.40$6.90 07/10$4.80–$9.75$7.20--
$87.50Jan 15$9.50$10.60$10.05$9.60 07/09$7.50–$12.00$9.60--
$87.50Jan 21$15.00$17.70$16.35$16.50 06/17$13.60–$17.80$16.35--
$85.00Jul 17$0.75$1.10$0.93$0.66 07/10$0.38–$4.60$0.75186
$85.00Aug 21$3.90$4.40$4.15$4.35 07/08$2.10–$6.60$4.15106
$85.00Oct 16$6.10$6.90$6.50$5.75 07/10$4.00–$8.35$6.10--
$85.00Jan 15$8.40$9.20$8.80$7.41 06/29$6.40–$10.60$8.40--
$85.00Jan 21$13.10$16.40$14.75$14.80 07/08$12.75–$16.25$14.75--
$90.00Jul 17$3.40$4.80$4.10$3.70 07/09$1.23–$8.00$3.70135
$90.00Aug 21$6.40$7.10$6.75$5.81 07/10$3.75–$9.35$6.4066
$90.00Oct 16$8.50$9.60$9.05$8.30 07/10$5.80–$11.35$8.50189
$90.00Jan 15$11.10$12.00$11.55$9.00 06/25$8.55–$13.55$11.10--
$82.50Jul 17$0.30$0.50$0.40$0.36 07/10$0.20–$3.25$0.3649
$82.50Aug 21$2.90$3.50$3.20$2.40 07/10$1.70–$5.20$2.90--
$82.50Oct 16$4.40$5.70$5.05$4.60 07/10$3.20–$7.15$4.60123
$82.50Jan 15$7.00$8.10$7.55$7.80 07/08$5.60–$9.35$7.55--
$92.50Jul 17$5.90$7.20$6.55$5.85 07/10$2.05–$10.10$5.9097
$92.50Aug 21$8.00$8.70$8.35$8.25 07/10$4.75–$10.35$8.25--
$92.50Oct 16$10.20$11.20$10.70$10.90 07/08$6.90–$13.15$10.70--
$92.50Jan 21$17.80$20.50$19.15$19.57 06/15$16.20–$21.00$19.15--
$80.00Jul 17$0.10$0.40$0.25$0.26 07/10$0.13–$2.28$0.25197
$80.00Aug 21$1.85$2.60$2.23$1.97 07/10$1.25–$4.20$1.9796
$80.00Oct 16$4.00$4.60$4.30$3.70 07/10$2.60–$6.00$4.00--
$80.00Jan 15$6.20$6.90$6.55$5.20 07/07$4.85–$8.25$6.20--
$80.00Jan 21$10.70$13.90$12.30$11.20 07/07$10.45–$13.95$11.20--
$95.00Jul 17$7.30$9.60$8.45$7.50 07/09$3.13–$12.50$7.50--
$95.00Aug 21$9.80$10.50$10.15$7.99 07/07$5.85–$13.30$9.80--
$95.00Oct 16$10.70$13.20$11.95$9.35 07/02$8.10–$15.05$10.70--
$95.00Jan 15$14.10$15.20$14.65$12.00 07/02$10.80–$17.05$14.10--
$77.50Jul 17$0.05$0.95$0.50$0.30 07/08$0.08–$1.50$0.30--
$77.50Aug 21$1.50$1.85$1.68$1.26 07/10$0.80–$3.15$1.5024
$77.50Oct 16$2.65$3.90$3.28$2.65 07/07$1.98–$4.85$2.65--
$77.50Jan 15$5.20$5.90$5.55$5.60 07/08$4.00–$7.15$5.5555
$77.50Jan 21$9.80$13.00$11.40$10.27 07/06$9.40–$13.35$10.27--
$75.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.02$0.03873
$75.00Aug 21$1.05$1.30$1.18$0.98 07/10$0.65–$2.45$1.05136
$75.00Oct 16$2.05$3.10$2.58$3.05 07/08$1.48–$3.90$2.58--
$75.00Jan 15$4.40$5.00$4.70$4.60 07/09$3.38–$6.15$4.60--
$75.00Jan 21$8.50$11.50$10.00$10.60 06/22$8.60–$11.30$10.00--
$100.00Jul 17$12.20$15.00$13.60$12.79 06/22$6.65–$17.15$12.79--
$100.00Aug 21$13.80$15.20$14.50$9.30 07/01$8.70–$17.55$13.80--
$100.00Oct 16$14.40$16.80$15.60$15.70 06/17$11.20–$19.05$15.60--
$100.00Jan 15$16.40$18.80$17.60$15.20 06/26$13.65–$20.65$16.40--
$100.00Jan 21$21.50$24.90$23.20$27.00 05/13$19.75–$25.75$23.20--
$72.50Jul 17$0.00$0.10$0.05$0.08 07/10$0.03–$0.63$0.05--
$72.50Aug 21$0.70$0.90$0.80$0.65 07/10$0.45–$1.78$0.7033
$72.50Oct 16$1.60$2.45$2.03$2.15 07/08$1.10–$3.22$2.03--
$72.50Jan 15$3.30$4.30$3.80$3.30 06/29$2.80–$5.25$3.30--
$72.50Jan 21$8.10$11.00$9.55$9.40 06/22$7.20–$10.15$9.40--
$70.00Jul 17$0.00$0.25$0.13$0.05 07/06$0.03–$0.63$0.05--
$70.00Aug 21$0.45$0.65$0.55$0.37 07/10$0.33–$1.35$0.45--
$70.00Oct 16$1.30$1.95$1.63$1.50 07/10$0.83–$3.10$1.50--
$70.00Jan 15$2.70$3.60$3.15$3.50 07/08$2.40–$4.45$3.15--
$70.00Jan 21$6.60$9.50$8.05$7.80 06/25$7.30–$9.20$7.80--
$105.00Jul 17$17.20$19.90$18.55$18.47 06/18$10.80–$22.65$18.47--
$67.50Jul 17$0.00$0.95$0.48$0.05 06/29$0.05–$0.58$0.05--
$67.50Oct 16$0.95$1.35$1.15$0.50 07/01$0.73–$2.00$0.95--
$67.50Jan 15$2.15$2.95$2.55$3.30 06/16$1.98–$3.75$2.55--
$67.50Jan 21$6.50$8.70$7.60$9.70 06/04$5.75–$8.50$7.60--
$65.00Jul 17$0.00$0.60$0.30$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$0.75$0.40$0.15 06/30$0.18–$0.85$0.15--
$65.00Oct 16$0.80$1.90$1.35$1.00 07/08$0.30–$1.48$1.00--
$65.00Jan 15$1.70$2.40$2.05$1.70 07/07$1.53–$3.25$1.70--
$65.00Jan 21$5.00$7.30$6.15$5.60 07/02$5.50–$7.55$5.60--
$110.00Jul 17$22.20$24.60$23.40$23.05 06/18$15.65–$27.50$23.05--
$62.50Jul 17$0.00$1.20$0.60$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.20$2.60$1.40$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.25$1.90$1.58$1.94 06/24$1.25–$2.85$1.58791
$62.50Jan 21$4.80$7.50$6.15$6.95 06/12$4.75–$6.65$6.15--
$60.00Jul 17$0.00$1.50$0.75$0.09 06/29$0.10–$0.75$0.09--
$60.00Aug 21$0.00$0.75$0.38$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.00$0.75$0.38$0.35 07/10$0.22–$0.90$0.35--
$60.00Jan 15$1.20$1.50$1.35$1.20 06/26$0.88–$2.20$1.20--
$60.00Jan 21$4.10$6.00$5.05$5.70 06/22$4.25–$6.05$5.05--
$57.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.10–$1.08$0.01--
$57.50Jan 15$0.65$1.30$0.98$1.04 06/24$0.73–$2.17$0.98--
$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$0.40$1.05$0.73$0.50 07/01$0.57–$1.63$0.50--
$55.00Jan 21$2.80$4.50$3.65$4.00 06/24$2.95–$4.50$3.65--
$120.00Jan 21$35.50$40.50$38.00$34.30 06/25$32.95–$40.75$35.50--
$52.50Jan 15$0.50$0.90$0.70$0.85 06/16$0.50–$1.23$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$0.80$0.40$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.15$0.75$0.45$0.44 07/10$0.25–$1.00$0.44--
$50.00Jan 21$2.50$4.20$3.35$2.90 07/08$2.63–$3.90$2.90--
$47.50Aug 21$0.00$0.65$0.33$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$1.15$0.57$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$1.55$4.00$2.78$2.57 06/30$1.95–$2.95$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$0.75$0.43$0.35 06/18$0.28–$0.77$0.35--
$45.00Jan 21$1.35$3.70$2.53$2.09 07/08$1.73–$3.18$2.09--
$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$0.48–$1.08$0.057
$40.00Jan 15$0.00$0.60$0.30$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–$1.80$1.23--
$37.50Jan 15$0.00$0.95$0.48$0.20 05/26$0.38–$1.13$0.20--

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 520
Total Puts 246
Put/Call Ratio 0.47
Net Difference 274

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,010
Total Puts 1,788
Average Put/Call Ratio 0.78
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