Tour v334
SWK
STANLEY BLACK & DECK
$87.37 +0.97%
$87.77 (+0.46%)🌙
as of 07/14 07:30 PM
(7/13 19:04) ◀
|
Tuesday, July 14, 2026 (7:30pm)
January 2026
|
▶ (7/15 19:11)
◀ 7/14 19:30 ▶

Option Volume

Detail
ℹ
Current (07/14) 253
Calls: 150 (59%)
Puts: 103 (41%)
Prior (07/13) 766
Calls: 520 (68%)
Puts: 246 (32%)
Current vs Prior -66.97%
Calls: -71.15% (Calls)
Puts: -58.13% (Puts)
Prior 7-Day Total 4,974
Calls: 3,128 (63%)
Puts: 1,846 (37%)
Prior 7-Day Average 710
Calls: 446 (63%)
Puts: 263 (37%)
Current vs Prior 7-Day Avg -64.39%
Calls: -66.43%
Puts: -60.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $84.7K
Calls: $61.8K (73%)
Puts: $22.9K (27%)
Prior (07/13) $210.0K
Calls: $170.0K (81%)
Puts: $40.1K (19%)
Current vs Prior -59.68%
Calls: -63.62%
Puts: -42.95%
Prior 7-Day Total $2.17M
Calls: $1.39M (64%)
Puts: $783.7K (36%)
Prior 7-Day Average $310.4K
Calls: $198.4K (64%)
Puts: $112.0K (36%)
Current vs Prior 7-Day Avg -72.71%
Calls: -68.83%
Puts: -79.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.69
Prior (07/13) 0.47
Current vs Prior +45.15%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -11.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 9,337
Calls: 7,275 (78%)
Puts: 2,062 (22%)
Prior (07/13) 39,110
Calls: 35,888 (92%)
Puts: 3,222 (8%)
Current vs Prior -76.13%
Prior 7-Day Total 175,385
Calls: 160,652 (92%)
Puts: 14,733 (8%)
Prior 7-Day Average 25,055
Calls: 22,950 (92%)
Puts: 2,104 (8%)
Current vs Prior 7-Day Avg -62.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.30% | 12.82%5.30% | 12.82%
Prior 5.33% | 12.89%5.33% | 12.89%
Current vs Prior -0.53% | -0.52%-0.53% | -0.52%
Prior 7-Day Avg 6.34% | 13.34%6.20% | 13.28%
Current vs 7-Day Avg -16.46% | -3.93%-14.53% | -3.49%
Prior 7-Day Eod 5.33% | 12.89%5.33% | 12.89%
Current vs 7-Day Eod -0.53% | -0.52%-0.53% | -0.52%
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 73% call dollar volume ($61.8K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.69.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 9.8%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2117.7019.50$18.609.7%50.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.706.30$6.0010.0%50.5566

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. 8 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1717.0018.80$17.9010.1%60.981.1K
$70.00Aug 2117.7019.50$18.609.7%50.94--
$80.00Jul 177.008.80$7.9022.8%30.89--
$80.00Aug 219.2010.90$10.0516.9%10.76--
$85.00Jul 172.703.50$3.1025.8%10.75--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.503.40$2.9530.5%20.76135
$90.00Aug 215.706.30$6.0010.0%50.5566

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 167, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.300.65$0.4872.9%490.24615
$100.00Aug 210.901.20$1.0528.6%90.18233
$87.50Jul 171.001.85$1.4359.4%80.491.4K
$70.00Jul 1717.0018.80$17.9010.1%60.981.1K
$70.00Aug 2117.7019.50$18.609.7%50.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.652.05$1.8521.6%300.2499
$70.00Aug 210.250.60$0.4381.4%250.0788
$90.00Aug 215.706.30$6.0010.0%50.5566
$75.00Jul 170.000.15$0.08187.5%40.03872
$85.00Aug 213.303.90$3.6016.7%30.39100

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 49.7%, max 155.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21124.4%48.7%155.7%111.1K
$80.00Jul 17Aug 2182.5%43.5%89.6%4--
$100.00Jul 17Aug 2174.7%41.6%79.7%10233
$95.00Jul 17Aug 2162.5%42.9%45.6%5--
$85.00Jul 17Aug 2147.7%42.9%11.2%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2147.7%42.9%11.2%5100
$90.00Jul 17Aug 2144.8%43.8%2.3%7201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 19.41, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.13$2.37$0.1318.23$97.63
$90.00$95.00Jul 17$0.33$4.67$0.3314.15$90.33
$95.00$100.00Aug 21$1.10$3.90$1.103.55$96.10
$90.00$95.00Aug 21$1.70$3.30$1.701.94$91.70
$87.50$90.00Jul 17$0.95$1.55$0.951.63$88.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$75.00Jul 17$0.49$9.51$0.4919.41$84.51
$72.50$70.00Aug 21$0.30$2.20$0.307.33$72.20
$80.00$72.50Aug 21$1.12$6.38$1.125.70$78.88
$85.00$80.00Aug 21$1.75$3.25$1.751.86$83.25
$87.50$85.00Aug 21$1.15$1.35$1.151.17$86.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 24.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.80$4.80$0.2024.00$84.80
$70.00$80.00Aug 21$8.55$8.55$1.455.90$78.55
$80.00$85.00Aug 21$3.60$3.60$1.402.57$83.60
$85.00$87.50Jul 17$1.67$1.67$0.832.01$86.67
$85.00$90.00Aug 21$2.60$2.60$2.401.08$87.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.25$1.25$1.251.00$88.75
$90.00$85.00Jul 17$2.38$2.38$2.620.91$87.62
$87.50$85.00Aug 21$1.15$1.15$1.350.85$86.35
$85.00$80.00Aug 21$1.75$1.75$3.250.54$83.25
$80.00$72.50Aug 21$1.12$1.12$6.380.18$78.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.33, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.70124.4%48.7%
$100.00Jul 17Aug 21$1.0074.7%41.6%
$95.00Jul 17Aug 21$2.0062.5%42.9%
$80.00Jul 17Aug 21$2.1582.5%43.5%
$85.00Jul 17Aug 21$3.3547.7%42.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$3.0347.7%42.9%
$90.00Jul 17Aug 21$3.0544.8%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.93% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.48$2.95$3.43$86.57$93.433.93%
$85.00Jul 17$3.10$0.57$3.67$81.33$88.674.20%
$90.00Aug 21$3.85$6.00$9.85$80.15$99.8511.27%
$85.00Aug 21$6.45$3.60$10.05$74.95$95.0511.50%
$80.00Aug 21$10.05$1.85$11.90$68.10$91.9013.62%
$70.00Aug 21$18.60$0.43$19.03$50.97$89.0321.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.82% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$85.00Jul 17$0.15$0.57$0.72$84.28$95.72
$97.50$85.00Jul 17$0.18$0.57$0.75$84.25$98.25
$90.00$85.00Jul 17$0.48$0.57$1.05$83.95$91.05
$100.00$70.00Aug 21$1.05$0.43$1.48$68.52$101.48
$100.00$72.50Aug 21$1.05$0.73$1.78$70.72$101.78
$87.50$85.00Jul 17$1.43$0.57$2.00$83.00$89.50
$95.00$70.00Aug 21$2.15$0.43$2.58$67.42$97.58
$95.00$72.50Aug 21$2.15$0.73$2.88$69.62$97.88
$100.00$80.00Aug 21$1.05$1.85$2.90$77.10$102.90
$95.00$80.00Aug 21$2.15$1.85$4.00$76.00$99.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.55, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7280/85Aug 21$3.90$1.103.55$68.60$83.90
80/8590/95Aug 21$3.45$1.552.23$81.55$93.45
70/7285/90Aug 21$2.90$2.101.38$69.60$87.90
80/8595/100Aug 21$2.85$2.151.33$82.15$97.85
85/8890/95Aug 21$2.85$2.151.33$84.65$92.85
85/9098/100Jul 17$2.51$2.491.01$87.49$100.01
72/8085/90Aug 21$3.72$3.780.98$76.28$88.72
88/9095/100Aug 21$2.35$2.650.89$87.65$97.35
85/8895/100Aug 21$2.25$2.750.82$85.25$97.25
70/7290/95Aug 21$2.00$3.000.67$70.50$92.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$85.00$90.00$95.00Aug 21$0.90$4.104.56
$80.00$85.00$90.00Aug 21$1.00$4.004.00
$85.00$87.50$90.00Jul 17$0.72$1.782.47
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.10$2.4024.00

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 $-1.50, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21-$1.50$8.50
$90.00$95.001:2Aug 21-$0.45$4.55
$85.00$90.001:2Aug 21-$1.25$3.75
$95.00$97.501:2Jul 17-$0.21$2.29
$80.00$85.001:2Aug 21-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.10$4.90
$72.50$70.001:2Aug 21-$0.13$2.37
$87.50$85.001:2Aug 21-$2.45$0.05
$85.00$75.001:2Jul 17$0.41$9.59
$80.00$72.501:2Aug 21$0.39$7.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.12%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.600.453.0%4.12%7.13%2158
$95.00Aug 21$1.900.308.7%2.17%10.91%1--
$87.50Jul 17$1.000.490.1%1.14%1.29%81.4K
$100.00Aug 21$0.900.1814.5%1.03%15.49%9233
$90.00Jul 17$0.300.243.0%0.34%3.35%49615

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, 198 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 $70.00 07-17 call last traded $17.45 on 07/09 (now $17.00/$18.80) — try a limit near $17.45. Also watch the $90.00 08-21 call last traded $4.50 on 07/10 (now $3.60/$4.10) — try a limit near $3.85; the $90.00 10-16 call last traded $6.90 on 07/10 (now $5.60/$6.40) — try a limit near $6.00. Most tradeable put: the $75.00 01-15 put last traded $4.60 on 07/09 (now $4.20/$4.60) — try a limit near $4.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.00$1.85$1.43$2.42 07/10$1.15–$7.95$1.431.4K
$87.50Aug 21$4.80$5.40$5.10$5.52 07/10$4.00–$10.15$5.10--
$87.50Oct 16$6.70$7.60$7.15$6.60 07/08$5.20–$11.60$6.70--
$87.50Jan 15$9.10$11.20$10.15$14.11 07/01$8.05–$14.65$10.15--
$87.50Jan 21$15.00$18.30$16.65$16.50 06/17$14.85–$20.65$16.50--
$85.00Jul 17$2.70$3.50$3.10$4.35 07/10$2.53–$10.30$3.10--
$85.00Aug 21$6.10$6.80$6.45$7.45 07/10$4.90–$11.50$6.45--
$85.00Oct 16$7.90$9.70$8.80$8.01 07/08$6.25–$13.40$8.01--
$85.00Jan 15$10.40$12.30$11.35$10.70 07/09$8.95–$16.10$10.70--
$85.00Jan 21$16.00$19.40$17.70$17.00 07/08$15.00–$22.40$17.00--
$90.00Jul 17$0.30$0.65$0.48$1.10 07/10$0.43–$5.80$0.48615
$90.00Aug 21$3.60$4.10$3.85$4.50 07/10$3.15–$8.65$3.85158
$90.00Oct 16$5.60$6.40$6.00$6.90 07/10$4.80–$10.25$6.00454
$90.00Jan 15$8.50$9.20$8.85$8.50 07/10$7.20–$13.35$8.50--
$90.00Jan 21$14.00$17.30$15.65$19.30 06/25$13.00–$19.45$15.65--
$82.50Jul 17$4.40$6.60$5.50$6.56 07/10$3.40–$12.00$5.50--
$82.50Aug 21$7.70$8.30$8.00$9.10 07/10$5.90–$13.75$8.00--
$82.50Oct 16$9.00$10.90$9.95$11.20 07/08$7.30–$14.75$9.95--
$82.50Jan 15$11.50$13.40$12.45$15.90 06/25$10.30–$17.25$12.45--
$82.50Jan 21$17.50$21.00$19.25$23.00 06/25$16.00–$23.30$19.25--
$92.50Jul 17$0.15$0.35$0.25$0.49 07/10$0.25–$4.00$0.25--
$92.50Aug 21$2.70$3.20$2.95$2.85 07/08$2.38–$7.15$2.85--
$92.50Oct 16$4.50$5.40$4.95$5.70 07/10$3.55–$8.90$4.95--
$92.50Jan 15$7.00$8.60$7.80$7.29 07/08$6.40–$11.60$7.29--
$92.50Jan 21$13.00$16.20$14.60$14.30 07/09$12.00–$19.15$14.30--
$80.00Jul 17$7.00$8.80$7.90$8.76 07/10$5.10–$14.80$7.90--
$80.00Aug 21$9.20$10.90$10.05$9.84 07/09$7.60–$15.80$9.84--
$80.00Oct 16$10.60$12.30$11.45$12.10 07/10$9.20–$16.60$11.45--
$80.00Jan 15$12.50$15.00$13.75$19.06 06/30$11.60–$19.30$13.75181
$80.00Jan 21$18.50$22.00$20.25$23.50 06/25$17.25–$24.50$20.25--
$95.00Jul 17$0.00$0.30$0.15$0.25 07/10$0.10–$2.68$0.15--
$95.00Aug 21$1.90$2.40$2.15$2.70 07/10$1.73–$5.80$2.15--
$95.00Oct 16$3.70$4.60$4.15$4.80 07/10$3.00–$7.75$4.15--
$95.00Jan 15$6.00$7.60$6.80$7.20 07/10$5.75–$10.70$6.80--
$95.00Jan 21$12.00$15.30$13.65$15.15 07/07$10.90–$18.10$13.65--
$77.50Jul 17$9.10$11.60$10.35$11.35 07/10$6.60–$16.85$10.35--
$77.50Aug 21$11.10$12.90$12.00$10.20 06/23$8.65–$17.85$11.10--
$77.50Oct 16$12.40$14.40$13.40$11.52 07/08$10.10–$18.65$12.40--
$77.50Jan 15$14.20$16.40$15.30$16.40 07/10$12.95–$21.25$15.30--
$97.50Jul 17$0.05$0.30$0.18$0.10 07/10$0.13–$1.70$0.10--
$97.50Aug 21$1.25$1.90$1.58$1.72 07/09$1.33–$3.45$1.58--
$97.50Oct 16$3.00$3.80$3.40$3.90 07/10$2.73–$6.60$3.40--
$97.50Jan 15$5.10$7.00$6.05$5.50 07/08$5.10–$9.55$5.50--
$97.50Jan 21$12.10$14.30$13.20--$13.20–$13.20—$12.101
$75.00Jul 17$11.80$14.10$12.95$12.85 07/10$8.60–$19.30$12.85--
$75.00Aug 21$13.10$15.30$14.20$13.95 07/10$10.65–$20.25$13.95--
$75.00Oct 16$14.20$15.90$15.05$17.43 07/07$12.20–$20.80$15.05--
$75.00Jan 15$16.00$18.20$17.10$22.16 06/30$14.10–$22.95$17.10--
$75.00Jan 21$21.50$24.50$23.00$26.80 06/25$19.50–$28.05$23.00--
$100.00Jul 17$0.00$0.10$0.05$0.08 07/10$0.05–$1.23$0.05--
$100.00Aug 21$0.90$1.20$1.05$1.45 07/10$0.95–$3.80$1.05233
$100.00Oct 16$2.35$3.20$2.78$3.00 07/10$2.03–$5.65$2.78--
$100.00Jan 15$4.50$5.70$5.10$4.90 07/10$4.50–$8.50$4.90750
$100.00Jan 21$11.30$13.50$12.40$11.80 07/09$9.70–$15.40$11.80--
$72.50Jul 17$14.20$16.60$15.40$11.25 06/17$11.05–$21.85$14.20--
$72.50Aug 21$14.90$17.30$16.10$20.00 06/29$12.35–$22.50$16.10--
$72.50Oct 16$16.30$18.00$17.15$10.30 06/04$13.65–$23.05$16.30--
$72.50Jan 15$17.70$20.30$19.00$23.05 06/26$15.95–$24.45$19.00--
$72.50Jan 21$22.50$26.00$24.25$24.00 06/17$20.50–$29.45$24.00--
$70.00Jul 17$17.00$18.80$17.90$17.45 07/09$13.25–$24.35$17.451.1K
$70.00Aug 21$17.70$19.50$18.60$18.05 07/09$14.60–$24.85$18.05--
$70.00Oct 16$18.20$20.40$19.30$11.78 05/26$15.50–$25.30$18.20--
$70.00Jan 15$19.60$22.20$20.90$26.50 06/30$17.75–$26.40$20.90--
$70.00Jan 21$24.10$27.50$25.80$28.40 07/02$22.00–$31.15$25.80--
$105.00Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$0.57$0.03--
$105.00Aug 21$0.40$0.85$0.63$0.75 07/10$0.55–$2.33$0.6344
$105.00Oct 16$1.40$2.20$1.80$1.90 07/09$1.42–$3.90$1.80--
$105.00Jan 15$3.30$4.70$4.00$4.05 07/09$3.38–$6.70$4.002.2K
$105.00Jan 21$9.10$12.00$10.55$12.75 07/07$9.35–$14.25$10.55--
$67.50Jul 17$19.00$21.60$20.30$19.75 06/24$15.65–$26.90$19.75--
$67.50Oct 16$20.20$22.50$21.35$13.60 05/26$17.60–$27.65$20.20--
$67.50Jan 15$21.60$23.80$22.70$27.00 07/02$19.35–$28.45$22.70--
$67.50Jan 21$25.50$28.50$27.00$31.00 06/25$23.70–$32.65$27.00--
$65.00Jul 17$21.60$24.10$22.85$21.35 06/17$18.30–$29.30$21.60--
$65.00Jan 15$23.50$25.90$24.70$17.96 06/08$21.20–$31.15$23.50--
$65.00Jan 21$27.50$30.50$29.00$31.30 06/29$24.75–$34.00$29.00--
$110.00Jul 17$0.00$0.65$0.33$0.10 07/01$0.05–$0.48$0.1067
$110.00Aug 21$0.15$0.75$0.45$0.45 07/09$0.22–$1.23$0.45--
$110.00Oct 16$0.85$1.30$1.08$1.20 07/09$0.95–$2.58$1.0855
$110.00Jan 15$2.55$3.20$2.88$4.17 07/02$2.38–$5.25$2.88113
$110.00Jan 21$7.90$10.70$9.30$10.90 06/29$7.55–$12.60$9.30--
$62.50Jul 17$23.20$27.00$25.10$17.51 05/29$20.55–$31.90$23.20--
$62.50Jan 15$25.50$28.00$26.75$26.75 06/22$23.10–$32.80$26.75--
$62.50Jan 21$29.00$31.70$30.35$32.00 06/24$26.65–$36.30$30.35--
$60.00Jul 17$26.60$29.10$27.85$18.30 06/05$23.05–$34.45$26.60--
$60.00Jan 15$27.70$30.30$29.00$35.90 07/01$25.10–$35.20$29.00--
$60.00Jan 21$30.50$34.00$32.25$34.40 07/07$28.00–$38.00$32.25--
$115.00Jul 17$0.00$0.95$0.48$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.40$0.20$0.35 07/10$0.20–$1.15$0.20--
$115.00Oct 16$0.40$1.00$0.70$0.85 07/10$0.53–$1.73$0.70--
$115.00Jan 15$1.75$2.70$2.23$3.30 07/07$1.92–$4.10$2.23--
$115.00Jan 21$6.70$9.50$8.10$9.90 06/26$5.80–$10.20$8.10--
$57.50Jan 15$29.90$32.60$31.25$24.25 06/10$27.15–$37.55$29.90--
$57.50Jan 21$31.00$35.50$33.25$39.79 07/01$29.50–$39.70$33.25--
$55.00Jul 17$31.60$34.10$32.85$29.50 06/12$27.95–$39.25$31.60--
$55.00Jan 15$32.20$34.80$33.50$40.70 07/01$29.35–$39.95$33.50--
$120.00Jul 17$0.00$1.55$0.78$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$0.25$1.75$1.00$0.43 07/09$0.40–$1.30$0.43--
$120.00Jan 15$1.20$2.05$1.63$1.80 07/10$1.40–$3.68$1.63--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.25$1.80$1.53$2.25 07/09$0.68–$6.35$1.53--
$87.50Aug 21$4.50$5.00$4.75$4.89 07/09$2.90–$8.15$4.7545
$87.50Oct 16$6.70$7.50$7.10$6.90 07/10$4.80–$9.75$6.90195
$87.50Jan 15$9.10$10.20$9.65$9.60 07/09$7.50–$11.95$9.60--
$87.50Jan 21$14.60$17.70$16.15$16.50 06/17$13.60–$17.25$16.15--
$85.00Jul 17$0.30$0.85$0.57$0.66 07/10$0.38–$4.60$0.57--
$85.00Aug 21$3.30$3.90$3.60$4.35 07/08$2.10–$6.60$3.60100
$85.00Oct 16$5.50$6.10$5.80$5.75 07/10$4.00–$8.25$5.75152
$85.00Jan 15$7.90$9.10$8.50$7.41 06/29$6.40–$10.50$7.90--
$85.00Jan 21$12.10$16.00$14.05$14.80 07/08$12.75–$15.90$14.05--
$90.00Jul 17$2.50$3.40$2.95$3.70 07/09$1.23–$8.00$2.95135
$90.00Aug 21$5.70$6.30$6.00$5.81 07/10$3.75–$9.35$5.8166
$90.00Oct 16$8.00$8.90$8.45$8.30 07/10$5.80–$11.35$8.30--
$90.00Jan 15$10.60$11.50$11.05$9.00 06/25$8.55–$13.45$10.60--
$82.50Jul 17$0.00$0.35$0.18$0.36 07/10$0.18–$3.25$0.18--
$82.50Aug 21$2.50$3.00$2.75$2.40 07/10$1.70–$5.20$2.50--
$82.50Oct 16$4.50$5.20$4.85$4.60 07/10$3.20–$7.15$4.60--
$82.50Jan 15$6.70$7.70$7.20$7.80 07/08$5.60–$9.35$7.20--
$92.50Jul 17$4.00$6.10$5.05$5.85 07/10$2.05–$10.10$5.05--
$92.50Aug 21$7.20$7.90$7.55$8.25 07/10$4.75–$10.35$7.55--
$92.50Oct 16$9.50$10.50$10.00$10.90 07/08$6.90–$13.15$10.00--
$92.50Jan 21$17.40$20.30$18.85$19.57 06/15$16.20–$21.00$18.85--
$80.00Jul 17$0.00$0.70$0.35$0.26 07/10$0.13–$2.28$0.26--
$80.00Aug 21$1.65$2.05$1.85$1.97 07/10$1.25–$4.20$1.8599
$80.00Oct 16$3.50$4.30$3.90$3.70 07/10$2.60–$6.00$3.70--
$80.00Jan 15$5.60$6.60$6.10$5.20 07/07$4.85–$8.25$5.60--
$80.00Jan 21$10.60$13.50$12.05$11.20 07/07$10.45–$13.95$11.20--
$95.00Jul 17$7.00$8.20$7.60$7.50 07/09$3.13–$12.50$7.50--
$95.00Aug 21$8.90$9.90$9.40$7.99 07/07$5.85–$13.30$8.90--
$95.00Oct 16$10.50$12.10$11.30$9.35 07/02$8.10–$15.05$10.50--
$95.00Jan 15$12.70$14.50$13.60$12.00 07/02$10.80–$16.90$12.70--
$77.50Jul 17$0.00$0.75$0.38$0.30 07/08$0.08–$1.43$0.30--
$77.50Aug 21$1.05$1.60$1.33$1.26 07/10$0.80–$3.15$1.26--
$77.50Oct 16$1.15$4.50$2.83$2.65 07/07$1.98–$4.85$2.65--
$77.50Jan 15$4.90$5.60$5.25$5.60 07/08$4.00–$7.15$5.25--
$77.50Jan 21$9.80$12.30$11.05$10.27 07/06$9.40–$13.00$10.27--
$75.00Jul 17$0.00$0.15$0.08$0.05 07/10$0.03–$1.02$0.05872
$75.00Aug 21$0.85$1.20$1.02$0.98 07/10$0.65–$2.45$0.98--
$75.00Oct 16$1.95$2.65$2.30$3.05 07/08$1.48–$3.90$2.30--
$75.00Jan 15$4.20$4.60$4.40$4.60 07/09$3.38–$6.10$4.4034
$75.00Jan 21$9.00$10.60$9.80$10.60 06/22$8.60–$11.15$9.8027
$100.00Jul 17$11.40$13.40$12.40$12.79 06/22$6.65–$17.15$12.40--
$100.00Aug 21$12.70$13.90$13.30$9.30 07/01$8.70–$17.55$12.70--
$100.00Oct 16$13.90$15.90$14.90$15.70 06/17$11.20–$19.05$14.90--
$100.00Jan 15$16.10$17.80$16.95$15.20 06/26$13.65–$20.60$16.10--
$100.00Jan 21$22.30$24.50$23.40$27.00 05/13$19.75–$25.75$23.40--
$72.50Jul 17$0.00$0.75$0.38$0.08 07/10$0.03–$0.53$0.08--
$72.50Aug 21$0.50$0.95$0.73$0.65 07/10$0.45–$1.78$0.6554
$72.50Oct 16$1.50$2.25$1.88$2.15 07/08$1.10–$3.22$1.88--
$72.50Jan 15$3.10$4.10$3.60$3.30 06/29$2.80–$5.25$3.30--
$72.50Jan 21$7.80$10.20$9.00$9.40 06/22$7.20–$10.15$9.00--
$70.00Jul 17$0.00$0.15$0.08$0.05 07/06$0.03–$0.63$0.05--
$70.00Aug 21$0.25$0.60$0.43$0.37 07/10$0.33–$1.25$0.3788
$70.00Oct 16$1.25$1.60$1.43$1.50 07/10$0.83–$2.55$1.43135
$70.00Jan 15$2.55$3.30$2.93$3.50 07/08$2.40–$4.45$2.93--
$70.00Jan 21$6.60$9.40$8.00$7.80 06/25$7.30–$9.20$7.80--
$105.00Jul 17$15.60$19.70$17.65$18.47 06/18$10.80–$22.65$17.65--
$67.50Jul 17$0.00$0.25$0.13$0.05 06/29$0.05–$0.58$0.05--
$67.50Oct 16$0.80$1.35$1.08$0.50 07/01$0.73–$2.00$0.80--
$67.50Jan 15$1.95$2.85$2.40$3.30 06/16$1.98–$3.75$2.40--
$67.50Jan 21$6.10$8.20$7.15$9.70 06/04$5.75–$8.50$7.15--
$65.00Jul 17$0.00$0.20$0.10$0.16 06/25$0.05–$0.88$0.10--
$65.00Aug 21$0.05$0.25$0.15$0.15 06/30$0.15–$0.68$0.15--
$65.00Oct 16$0.60$0.80$0.70$1.00 07/08$0.30–$1.48$0.70--
$65.00Jan 15$1.65$2.50$2.08$1.70 07/07$1.53–$3.08$1.70--
$65.00Jan 21$4.70$8.20$6.45$5.60 07/02$5.50–$7.45$5.60--
$110.00Jul 17$20.60$24.70$22.65$23.05 06/18$15.65–$27.50$22.65--
$62.50Jul 17$0.00$0.20$0.10$0.35 07/01$0.05–$1.10$0.10--
$62.50Oct 16$0.20$0.90$0.55$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.15$2.00$1.58$1.94 06/24$1.25–$2.85$1.58--
$62.50Jan 21$4.70$6.50$5.60$6.95 06/12$4.75–$6.65$5.60--
$60.00Jul 17$0.00$0.15$0.08$0.09 06/29$0.08–$0.75$0.08--
$60.00Aug 21$0.00$0.75$0.38$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.00$0.95$0.48$0.35 07/10$0.22–$0.90$0.35--
$60.00Jan 15$0.90$3.20$2.05$1.20 06/26$0.88–$2.20$1.20--
$60.00Jan 21$3.30$5.90$4.60$5.70 06/22$4.25–$5.90$4.60--
$57.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.10–$1.08$0.01--
$57.50Jan 15$0.55$1.55$1.05$1.04 06/24$0.73–$2.17$1.04--
$55.00Jul 17$0.00$2.05$1.02$0.05 06/15$0.13–$1.08$0.0558
$55.00Oct 16$0.00$0.75$0.38$0.80 06/10$0.30–$1.23$0.38--
$55.00Jan 15$0.40$1.10$0.75$0.50 07/01$0.57–$1.35$0.50--
$55.00Jan 21$2.85$5.40$4.13$4.00 06/24$2.95–$4.50$4.00--
$120.00Jan 21$35.00$39.50$37.25$34.30 06/25$32.95–$40.75$35.00--
$52.50Jan 15$0.45$0.95$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$0.95$0.48$0.26 06/23$0.35–$1.15$0.26--
$50.00Jan 15$0.05$0.75$0.40$0.44 07/10$0.25–$1.00$0.40--
$50.00Jan 21$1.50$4.20$2.85$2.90 07/08$2.63–$3.85$2.85--
$47.50Aug 21$0.00$0.25$0.13$0.33 06/12$0.13–$1.08$0.13--
$47.50Oct 16$0.00$1.75$0.88$0.34 06/15$0.38–$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$1.60$3.90$2.75$2.57 06/30$1.95–$2.95$2.57--
$45.00Oct 16$0.00$1.75$0.88$0.42 05/21$0.38–$1.10$0.42--
$45.00Jan 15$0.10$0.50$0.30$0.35 06/18$0.28–$0.77$0.30--
$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--
$42.50Jul 17$0.00$0.10$0.05--$0.05–$0.05—--2
$40.00Jul 17$0.00$0.10$0.05$0.05 06/08$0.05–$1.08$0.05--
$40.00Jan 15$0.00$0.60$0.30$0.20 07/02$0.23–$0.40$0.20--
$40.00Jan 21$0.85$1.75$1.30$1.55 06/18$0.88–$1.80$1.30--

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 150
Total Puts 103
Put/Call Ratio 0.69
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,128
Total Puts 1,846
Average Put/Call Ratio 0.78
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