Tour v340
SWK
STANLEY BLACK & DECK
$87.96 +0.68%
$87.97 (+0.01%)🌙
as of 07/15 07:11 PM
(7/14 19:30) ◀
|
Wednesday, July 15, 2026 (7:11pm)
January 2026
|
▶ (7/16 19:04)
◀ 7/15 19:11 ▶

Option Volume

Detail
ℹ
Current (07/15) 284
Calls: 225 (79%)
Puts: 59 (21%)
Prior (07/14) 253
Calls: 150 (59%)
Puts: 103 (41%)
Current vs Prior +12.25%
Calls: +50.00% (Calls)
Puts: -42.72% (Puts)
Prior 7-Day Total 3,949
Calls: 2,121 (54%)
Puts: 1,828 (46%)
Prior 7-Day Average 564
Calls: 303 (54%)
Puts: 261 (46%)
Current vs Prior 7-Day Avg -49.66%
Calls: -25.74%
Puts: -77.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $220.7K
Calls: $201.4K (91%)
Puts: $19.2K (9%)
Prior (07/14) $84.7K
Calls: $61.8K (73%)
Puts: $22.9K (27%)
Current vs Prior +160.52%
Calls: +225.74%
Puts: -15.86%
Prior 7-Day Total $1.63M
Calls: $890.2K (55%)
Puts: $742.9K (45%)
Prior 7-Day Average $233.3K
Calls: $127.2K (55%)
Puts: $106.1K (45%)
Current vs Prior 7-Day Avg -5.42%
Calls: +58.39%
Puts: -81.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.26
Prior (07/14) 0.69
Current vs Prior -61.81%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -69.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 12,457
Calls: 10,332 (83%)
Puts: 2,125 (17%)
Prior (07/14) 9,337
Calls: 7,275 (78%)
Puts: 2,062 (22%)
Current vs Prior +33.42%
Prior 7-Day Total 155,344
Calls: 139,410 (90%)
Puts: 15,934 (10%)
Prior 7-Day Average 22,192
Calls: 19,915 (90%)
Puts: 2,276 (10%)
Current vs Prior 7-Day Avg -43.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.66% | 12.39%5.66% | 12.39%
Prior 5.30% | 12.82%5.30% | 12.82%
Current vs Prior +6.84% | -3.33%+6.84% | -3.33%
Prior 7-Day Avg 6.07% | 13.22%6.07% | 13.22%
Current vs 7-Day Avg -6.75% | -6.24%-6.75% | -6.24%
Prior 7-Day Eod 5.30% | 12.82%5.30% | 12.82%
Current vs 7-Day Eod +6.84% | -3.33%+6.84% | -3.33%
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 91% of dollar volume in calls ($201.4K) vs puts ($19.2K). Massive premium surge with dollar volume up 161% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (225 calls vs 59 puts). P/C ratio dropping 62% - 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 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 1 of results (avg 7.0%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.505.90$5.707.0%30.5461

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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1711.0013.90$12.4523.3%121.001.2K
$80.00Jul 176.0010.00$8.0050.0%31.00414
$82.50Jul 173.607.00$5.3064.2%21.00--
$85.00Jul 172.754.00$3.3837.0%20.861.0K
$82.50Aug 217.808.70$8.2510.9%20.70--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.254.30$3.2862.5%10.76135
$90.00Aug 215.505.90$5.707.0%30.5461

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 145, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.100.20$0.1566.7%460.091.2K
$90.00Jul 170.300.60$0.4566.7%150.24600
$100.00Aug 211.001.25$1.1322.1%130.18241
$75.00Jul 1711.0013.90$12.4523.3%121.001.2K
$95.00Jul 170.001.10$0.55200.0%80.16525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.651.95$1.8016.7%40.23128
$87.50Jul 170.752.65$1.70111.8%30.4957
$72.50Aug 210.350.75$0.5572.7%30.09--
$77.50Aug 211.001.55$1.2743.3%30.1730
$90.00Aug 215.505.90$5.707.0%30.5461

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 60.4%, max 156.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21108.8%42.4%156.6%10525
$100.00Jul 17Aug 2182.5%42.2%95.4%14241
$87.50Jul 17Aug 2166.8%42.2%58.5%41.4K
$82.50Jul 17Aug 2157.2%43.1%32.6%4--
$92.50Jul 17Aug 2156.7%42.8%32.5%471.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2175.8%44.5%70.4%5128
$90.00Jul 17Aug 2152.5%44.3%18.5%4196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 19.83, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.12$2.38$0.1219.83$97.62
$100.00$105.00Aug 21$0.45$4.55$0.4510.11$100.45
$90.00$92.50Jul 17$0.30$2.20$0.307.33$90.30
$95.00$97.50Jul 17$0.40$2.10$0.405.25$95.40
$95.00$100.00Aug 21$1.02$3.98$1.023.90$96.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.30$4.70$0.3015.67$84.70
$77.50$72.50Aug 21$0.72$4.28$0.725.94$76.78
$80.00$77.50Aug 21$0.53$1.97$0.533.72$79.47
$90.00$80.00Aug 21$3.90$6.10$3.901.56$86.10
$87.50$85.00Jul 17$1.30$1.20$1.300.92$86.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.45$4.45$0.558.09$79.45
$82.50$85.00Jul 17$1.92$1.92$0.583.31$84.42
$85.00$87.50Jul 17$1.68$1.68$0.822.05$86.68
$82.50$87.50Aug 21$3.05$3.05$1.951.56$85.55
$87.50$90.00Jul 17$1.25$1.25$1.251.00$88.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$1.58$1.58$0.921.72$88.42
$87.50$85.00Jul 17$1.30$1.30$1.201.08$86.20
$90.00$80.00Aug 21$3.90$3.90$6.100.64$86.10
$80.00$77.50Aug 21$0.53$0.53$1.970.27$79.47
$77.50$72.50Aug 21$0.72$0.72$4.280.17$76.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.45, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.1082.5%42.2%
$95.00Jul 17Aug 21$1.60108.8%42.4%
$92.50Jul 17Aug 21$2.7856.7%42.8%
$82.50Jul 17Aug 21$2.9557.2%43.1%
$87.50Jul 17Aug 21$3.5066.8%42.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.7075.8%44.5%
$90.00Jul 17Aug 21$2.4252.5%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.87% of stock, avg 7.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$1.70$1.70$3.40$84.10$90.903.87%
$90.00Jul 17$0.45$3.28$3.73$86.27$93.734.24%
$85.00Jul 17$3.38$0.40$3.78$81.22$88.784.30%
$80.00Jul 17$8.00$0.10$8.10$71.90$88.109.21%
$90.00Aug 21$4.00$5.70$9.70$80.30$99.7011.03%
$75.00Jul 17$12.45$0.08$12.53$62.47$87.5314.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.63% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$85.00Jul 17$0.15$0.40$0.55$84.45$93.05
$97.50$85.00Jul 17$0.15$0.40$0.55$84.45$98.05
$90.00$85.00Jul 17$0.45$0.40$0.85$84.15$90.85
$95.00$85.00Jul 17$0.55$0.40$0.95$84.05$95.95
$105.00$72.50Aug 21$0.68$0.55$1.23$71.27$106.23
$100.00$72.50Aug 21$1.13$0.55$1.68$70.82$101.68
$92.50$87.50Jul 17$0.15$1.70$1.85$85.65$94.35
$97.50$87.50Jul 17$0.15$1.70$1.85$85.65$99.35
$105.00$77.50Aug 21$0.68$1.27$1.95$75.55$106.95
$90.00$87.50Jul 17$0.45$1.70$2.15$85.35$92.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.81, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/98Jul 17$1.98$0.523.81$88.02$96.98
72/7882/88Aug 21$3.77$1.233.07$73.73$86.27
78/8082/88Aug 21$3.58$1.422.52$76.42$86.08
78/8088/90Aug 21$1.73$0.772.25$78.27$89.23
85/8895/98Jul 17$1.70$0.802.12$85.80$96.70
88/9098/100Jul 17$1.70$0.802.12$88.30$99.20
85/8890/92Jul 17$1.60$0.901.78$85.90$91.60
78/8090/92Aug 21$1.60$0.901.78$78.40$91.60
85/8898/100Jul 17$1.42$1.081.31$86.08$98.92
78/8092/95Aug 21$1.31$1.191.10$78.69$93.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.13$2.3718.23
$82.50$85.00$87.50Jul 17$0.24$2.269.42
$95.00$97.50$100.00Jul 17$0.28$2.227.93
$95.00$100.00$105.00Aug 21$0.57$4.437.77
$90.00$92.50$95.00Aug 21$0.29$2.217.62
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.28$4.7216.86
$85.00$87.50$90.00Jul 17$0.28$2.227.93

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 $-0.06, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.11$4.89
$100.00$105.001:2Aug 21-$0.23$4.77
$82.50$87.501:2Aug 21-$2.15$2.85
$85.00$87.501:2Jul 17-$0.02$2.48
$92.50$95.001:2Jul 17-$0.95$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.06$4.94
$90.00$87.501:2Jul 17-$0.12$2.38
$80.00$77.501:2Aug 21-$0.74$1.76
$90.00$80.001:2Aug 21$2.10$7.90
$77.50$72.501:2Aug 21$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.32%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.800.462.3%4.32%6.64%8--
$92.50Aug 21$2.750.385.2%3.13%8.29%1--
$95.00Aug 21$2.000.308.0%2.27%10.28%2--
$100.00Aug 21$1.000.1813.7%1.14%14.82%13241
$105.00Aug 21$0.400.1219.4%0.45%19.83%145
$90.00Jul 17$0.300.242.3%0.34%2.66%15600
$92.50Jul 17$0.100.095.2%0.11%5.28%461.2K

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. 199 contracts (avg 880 vol/day, 196 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 $17.40/$19.00) — try a limit near $17.45. Also watch the $70.00 08-21 call last traded $18.05 on 07/09 (now $17.70/$19.50) — try a limit near $18.05; the $87.50 08-21 call last traded $5.52 on 07/10 (now $4.70/$5.70) — try a limit near $5.20. Most tradeable put: the $90.00 08-21 put last traded $5.81 on 07/10 (now $5.50/$5.90) — try a limit near $5.70.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$1.30$2.10$1.70$2.42 07/10$1.15–$7.95$1.701.4K
$87.50Aug 21$4.70$5.70$5.20$5.52 07/10$4.00–$10.15$5.2048
$87.50Oct 16$6.50$7.70$7.10$6.60 07/08$5.20–$11.60$6.60--
$87.50Jan 15$8.90$10.80$9.85$14.11 07/01$8.05–$14.65$9.85--
$87.50Jan 21$15.00$17.90$16.45$16.50 06/17$14.85–$20.65$16.45--
$90.00Jul 17$0.30$0.60$0.45$1.10 07/10$0.43–$5.80$0.45600
$90.00Aug 21$3.80$4.20$4.00$4.50 07/10$3.15–$8.65$4.00--
$90.00Oct 16$5.50$6.30$5.90$6.90 07/10$4.80–$10.25$5.90--
$90.00Jan 15$7.90$9.80$8.85$8.50 07/10$7.20–$13.35$8.50--
$90.00Jan 21$13.70$17.30$15.50$19.30 06/25$13.00–$19.45$15.50--
$85.00Jul 17$2.75$4.00$3.38$4.35 07/10$2.53–$10.30$3.381.0K
$85.00Aug 21$6.40$6.80$6.60$7.45 07/10$4.90–$11.50$6.60--
$85.00Oct 16$7.90$9.10$8.50$8.01 07/08$6.25–$13.40$8.01--
$85.00Jan 15$10.10$11.50$10.80$10.70 07/09$8.95–$16.10$10.70--
$85.00Jan 21$15.80$20.50$18.15$17.00 07/08$15.00–$22.40$17.00--
$92.50Jul 17$0.10$0.20$0.15$0.49 07/10$0.15–$4.00$0.151.2K
$92.50Aug 21$2.75$3.10$2.93$2.85 07/08$2.38–$7.15$2.85--
$92.50Oct 16$4.50$5.50$5.00$5.70 07/10$3.55–$8.90$5.00173
$92.50Jan 15$6.90$8.50$7.70$7.29 07/08$6.40–$11.60$7.29--
$92.50Jan 21$12.80$15.90$14.35$14.30 07/09$12.00–$19.15$14.30--
$82.50Jul 17$3.60$7.00$5.30$6.56 07/10$3.40–$12.00$5.30--
$82.50Aug 21$7.80$8.70$8.25$9.10 07/10$5.90–$13.75$8.25--
$82.50Oct 16$9.00$10.70$9.85$11.20 07/08$7.30–$14.75$9.85--
$82.50Jan 15$11.60$13.30$12.45$15.90 06/25$10.30–$17.25$12.45--
$82.50Jan 21$16.50$21.50$19.00$23.00 06/25$16.00–$23.30$19.00--
$95.00Jul 17$0.00$1.10$0.55$0.25 07/10$0.10–$2.68$0.25525
$95.00Aug 21$2.00$2.30$2.15$2.70 07/10$1.73–$5.80$2.15--
$95.00Oct 16$3.70$4.80$4.25$4.80 07/10$3.00–$7.75$4.25232
$95.00Jan 15$5.90$7.80$6.85$7.20 07/10$5.75–$10.70$6.85--
$95.00Jan 21$11.70$16.00$13.85$15.15 07/07$10.90–$18.10$13.85--
$80.00Jul 17$6.00$10.00$8.00$8.76 07/10$5.10–$14.80$8.00414
$80.00Aug 21$9.70$10.40$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$13.00$14.70$13.85$19.06 06/30$11.60–$19.30$13.85--
$80.00Jan 21$18.50$22.70$20.60$23.50 06/25$17.25–$24.50$20.60--
$97.50Jul 17$0.00$0.30$0.15$0.10 07/10$0.13–$1.70$0.10--
$97.50Aug 21$1.20$1.85$1.53$1.72 07/09$1.33–$3.45$1.53--
$97.50Oct 16$2.65$3.90$3.28$3.90 07/10$2.73–$6.60$3.28--
$97.50Jan 15$5.20$6.50$5.85$5.50 07/08$5.10–$9.55$5.50--
$77.50Jul 17$9.20$11.50$10.35$11.35 07/10$6.60–$16.85$10.35--
$77.50Aug 21$10.80$12.50$11.65$10.20 06/23$8.65–$17.85$10.80--
$77.50Oct 16$12.30$14.00$13.15$11.52 07/08$10.10–$18.65$12.30--
$77.50Jan 15$14.30$17.00$15.65$16.40 07/10$12.95–$21.25$15.65--
$100.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$1.23$0.03--
$100.00Aug 21$1.00$1.25$1.13$1.45 07/10$0.95–$3.80$1.13241
$100.00Oct 16$2.10$3.20$2.65$3.00 07/10$2.03–$5.65$2.65--
$100.00Jan 15$4.40$5.50$4.95$4.90 07/10$4.50–$8.50$4.90--
$100.00Jan 21$10.70$13.10$11.90$11.80 07/09$9.70–$15.40$11.80--
$75.00Jul 17$11.00$13.90$12.45$12.85 07/10$8.60–$19.30$12.451.2K
$75.00Aug 21$12.80$14.50$13.65$13.95 07/10$10.65–$20.25$13.65--
$75.00Oct 16$14.00$15.80$14.90$17.43 07/07$12.20–$20.80$14.90--
$75.00Jan 15$16.10$18.00$17.05$22.16 06/30$14.10–$22.95$17.05--
$75.00Jan 21$20.50$25.50$23.00$26.80 06/25$19.50–$28.05$23.00--
$72.50Jul 17$14.10$16.40$15.25$11.25 06/17$11.05–$21.85$14.10--
$72.50Aug 21$14.80$17.40$16.10$20.00 06/29$12.35–$22.50$16.10--
$72.50Oct 16$15.90$17.80$16.85$10.30 06/04$13.65–$23.05$15.90--
$72.50Jan 15$17.90$19.80$18.85$23.05 06/26$15.95–$24.45$18.85--
$72.50Jan 21$22.00$26.70$24.35$24.00 06/17$20.50–$29.45$24.00--
$105.00Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$0.57$0.03--
$105.00Aug 21$0.40$0.95$0.68$0.75 07/10$0.55–$2.33$0.6845
$105.00Oct 16$1.55$2.20$1.88$1.90 07/09$1.42–$3.90$1.88--
$105.00Jan 15$3.00$4.70$3.85$4.05 07/09$3.38–$6.70$3.852.2K
$105.00Jan 21$8.80$12.00$10.40$12.75 07/07$9.35–$14.25$10.40--
$70.00Jul 17$17.40$19.00$18.20$17.45 07/09$13.25–$24.35$17.451.0K
$70.00Aug 21$17.70$19.50$18.60$18.05 07/09$14.60–$24.85$18.0560
$70.00Oct 16$18.00$19.80$18.90$11.78 05/26$15.50–$25.30$18.00--
$70.00Jan 15$19.60$21.60$20.60$26.50 06/30$17.75–$26.40$20.60--
$70.00Jan 21$23.50$28.30$25.90$28.40 07/02$22.00–$31.15$25.90--
$67.50Jul 17$18.80$21.50$20.15$19.75 06/24$15.65–$26.90$19.75--
$67.50Oct 16$20.20$22.00$21.10$13.60 05/26$17.60–$27.65$20.20--
$67.50Jan 15$21.30$23.50$22.40$27.00 07/02$19.35–$28.45$22.40--
$67.50Jan 21$25.00$29.50$27.25$31.00 06/25$23.70–$32.65$27.25--
$110.00Jul 17$0.00$0.05$0.03$0.10 07/01$0.03–$0.38$0.03--
$110.00Aug 21$0.10$0.40$0.25$0.45 07/09$0.22–$1.23$0.25--
$110.00Oct 16$0.70$1.35$1.02$1.20 07/09$0.95–$2.58$1.02--
$110.00Jan 15$2.30$3.20$2.75$4.17 07/02$2.38–$5.25$2.75--
$110.00Jan 21$8.00$10.50$9.25$10.90 06/29$7.55–$12.60$9.25--
$65.00Jul 17$21.60$24.00$22.80$21.35 06/17$18.30–$29.30$21.60--
$65.00Jan 15$23.50$25.50$24.50$17.96 06/08$21.20–$31.15$23.50--
$65.00Jan 21$26.50$31.10$28.80$31.30 06/29$24.75–$34.00$28.80--
$62.50Jul 17$23.90$26.50$25.20$17.51 05/29$20.55–$31.90$23.90--
$62.50Jan 15$25.70$28.60$27.15$26.75 06/22$23.10–$32.80$26.75--
$62.50Jan 21$28.20$33.00$30.60$32.00 06/24$26.65–$36.30$30.60--
$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$0.20–$1.15$0.30--
$115.00Oct 16$0.40$0.95$0.68$0.85 07/10$0.53–$1.73$0.68--
$115.00Jan 15$1.45$2.60$2.03$3.30 07/07$1.92–$4.10$2.03--
$115.00Jan 21$6.30$9.40$7.85$9.90 06/26$5.80–$10.20$7.85--
$60.00Jul 17$26.50$29.00$27.75$18.30 06/05$23.05–$34.45$26.50--
$60.00Jan 15$27.70$30.30$29.00$35.90 07/01$25.10–$35.20$29.00--
$60.00Jan 21$30.00$34.50$32.25$34.40 07/07$28.00–$38.00$32.25--
$57.50Jan 15$29.80$32.60$31.20$24.25 06/10$27.15–$37.55$29.80--
$57.50Jan 21$31.50$36.10$33.80$39.79 07/01$29.50–$39.70$33.80--
$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$0.20$0.95$0.57$0.43 07/09$0.40–$1.30$0.43--
$120.00Jan 15$0.95$2.05$1.50$1.80 07/10$1.40–$3.68$1.50--
$55.00Jul 17$31.50$34.00$32.75$29.50 06/12$27.95–$39.25$31.50--
$55.00Jan 15$32.10$34.80$33.45$40.70 07/01$29.35–$39.95$33.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$0.75$2.65$1.70$2.25 07/09$0.68–$6.35$1.7057
$87.50Aug 21$4.20$4.80$4.50$4.89 07/09$2.90–$8.15$4.50--
$87.50Oct 16$5.80$7.30$6.55$6.90 07/10$4.80–$9.75$6.55196
$87.50Jan 15$8.30$10.20$9.25$9.60 07/09$7.50–$11.95$9.25--
$87.50Jan 21$14.70$16.80$15.75$16.50 06/17$13.60–$17.25$15.75--
$90.00Jul 17$2.25$4.30$3.28$3.70 07/09$1.23–$8.00$3.28135
$90.00Aug 21$5.50$5.90$5.70$5.81 07/10$3.75–$9.35$5.7061
$90.00Oct 16$7.80$8.50$8.15$8.30 07/10$5.80–$11.35$8.15--
$90.00Jan 15$10.20$11.40$10.80$9.00 06/25$8.55–$13.45$10.20--
$90.00Jan 21$14.60$18.20$16.40--$16.40–$16.40—$14.6058
$85.00Jul 17$0.20$0.60$0.40$0.66 07/10$0.38–$4.60$0.40--
$85.00Aug 21$3.20$3.50$3.35$4.35 07/08$2.10–$6.60$3.35--
$85.00Oct 16$5.30$5.90$5.60$5.75 07/10$4.00–$8.25$5.60--
$85.00Jan 15$7.10$9.00$8.05$7.41 06/29$6.40–$10.50$7.41--
$85.00Jan 21$12.50$15.50$14.00$14.80 07/08$12.75–$15.90$14.00--
$92.50Jul 17$3.90$5.80$4.85$5.85 07/10$2.05–$10.10$4.85--
$92.50Aug 21$7.00$7.60$7.30$8.25 07/10$4.75–$10.35$7.30--
$92.50Oct 16$8.90$11.60$10.25$10.90 07/08$6.90–$13.15$10.25--
$92.50Jan 21$17.40$20.00$18.70$19.57 06/15$16.20–$21.00$18.70--
$82.50Jul 17$0.00$0.25$0.13$0.36 07/10$0.13–$3.25$0.13--
$82.50Aug 21$2.30$2.60$2.45$2.40 07/10$1.70–$5.20$2.40--
$82.50Oct 16$3.70$5.10$4.40$4.60 07/10$3.20–$7.15$4.40--
$82.50Jan 15$6.10$7.80$6.95$7.80 07/08$5.60–$9.35$6.95--
$95.00Jul 17$6.20$8.70$7.45$7.50 07/09$3.13–$12.50$7.45--
$95.00Aug 21$8.80$9.30$9.05$7.99 07/07$5.85–$13.30$8.80--
$95.00Oct 16$10.20$13.20$11.70$9.35 07/02$8.10–$15.05$10.20--
$95.00Jan 15$12.80$15.00$13.90$12.00 07/02$10.80–$16.90$12.80--
$80.00Jul 17$0.05$0.15$0.10$0.26 07/10$0.10–$2.28$0.10--
$80.00Aug 21$1.65$1.95$1.80$1.97 07/10$1.25–$4.20$1.80128
$80.00Oct 16$2.90$4.10$3.50$3.70 07/10$2.60–$6.00$3.50--
$80.00Jan 15$5.10$7.70$6.40$5.20 07/07$4.85–$8.25$5.20--
$80.00Jan 21$10.20$14.10$12.15$11.20 07/07$10.45–$13.95$11.20--
$77.50Jul 17$0.00$0.95$0.48$0.30 07/08$0.08–$1.43$0.30--
$77.50Aug 21$1.00$1.55$1.27$1.26 07/10$0.80–$3.15$1.2630
$77.50Oct 16$2.20$3.40$2.80$2.65 07/07$1.98–$4.85$2.6540
$77.50Jan 15$4.20$5.80$5.00$5.60 07/08$4.00–$7.15$5.00--
$77.50Jan 21$8.80$11.90$10.35$10.27 07/06$9.40–$13.00$10.27--
$100.00Jul 17$11.00$13.90$12.45$12.79 06/22$6.65–$17.15$12.45--
$100.00Aug 21$12.70$13.90$13.30$9.30 07/01$8.70–$17.55$12.70--
$100.00Oct 16$13.20$15.90$14.55$15.70 06/17$11.20–$19.05$14.55--
$100.00Jan 15$16.20$18.10$17.15$15.20 06/26$13.65–$20.60$16.20--
$100.00Jan 21$20.50$25.00$22.75$27.00 05/13$19.75–$25.75$22.75--
$75.00Jul 17$0.00$0.15$0.08$0.05 07/10$0.03–$1.02$0.05872
$75.00Aug 21$0.75$1.10$0.93$0.98 07/10$0.65–$2.45$0.93--
$75.00Oct 16$2.05$2.60$2.33$3.05 07/08$1.48–$3.90$2.33--
$75.00Jan 15$3.90$5.00$4.45$4.60 07/09$3.38–$6.10$4.45--
$75.00Jan 21$8.80$11.20$10.00$10.60 06/22$8.60–$11.15$10.00--
$72.50Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$0.53$0.03--
$72.50Aug 21$0.35$0.75$0.55$0.65 07/10$0.45–$1.78$0.55--
$72.50Oct 16$1.35$2.10$1.73$2.15 07/08$1.10–$3.22$1.7365
$72.50Jan 15$2.50$4.20$3.35$3.30 06/29$2.80–$5.25$3.30--
$72.50Jan 21$6.50$11.50$9.00$9.40 06/22$7.20–$10.15$9.00--
$105.00Jul 17$16.00$19.00$17.50$18.47 06/18$10.80–$22.65$17.50--
$70.00Jul 17$0.00$0.70$0.35$0.05 07/06$0.03–$0.63$0.05--
$70.00Aug 21$0.30$0.55$0.43$0.37 07/10$0.33–$1.25$0.37104
$70.00Oct 16$1.15$1.55$1.35$1.50 07/10$0.83–$2.55$1.35--
$70.00Jan 15$2.50$3.40$2.95$3.50 07/08$2.40–$4.45$2.95377
$70.00Jan 21$5.50$9.80$7.65$7.80 06/25$7.30–$9.20$7.65--
$67.50Jul 17$0.00$0.75$0.38$0.05 06/29$0.05–$0.58$0.05--
$67.50Oct 16$0.75$1.25$1.00$0.50 07/01$0.73–$2.00$0.75--
$67.50Jan 15$1.75$2.85$2.30$3.30 06/16$1.98–$3.75$2.30--
$67.50Jan 21$5.70$7.90$6.80$9.70 06/04$5.75–$8.50$6.80--
$110.00Jul 17$21.10$23.70$22.40$23.05 06/18$15.65–$27.50$22.40--
$65.00Jul 17$0.00$1.25$0.63$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$1.55$0.80$0.15 06/30$0.15–$0.80$0.15--
$65.00Oct 16$0.35$1.30$0.83$1.00 07/08$0.30–$1.48$0.83--
$65.00Jan 15$1.60$2.35$1.98$1.70 07/07$1.53–$3.08$1.70--
$65.00Jan 21$4.80$8.00$6.40$5.60 07/02$5.50–$7.45$5.60--
$62.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.25$1.55$0.90$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$1.00$2.15$1.58$1.94 06/24$1.25–$2.85$1.58--
$62.50Jan 21$4.40$6.30$5.35$6.95 06/12$4.75–$6.65$5.35--
$60.00Jul 17$0.00$1.50$0.75$0.09 06/29$0.08–$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$0.10$0.50$0.30$0.35 07/10$0.22–$0.90$0.30--
$60.00Jan 15$0.70$1.70$1.20$1.20 06/26$0.88–$2.08$1.20--
$60.00Jan 21$3.20$6.30$4.75$5.70 06/22$4.25–$5.90$4.75--
$57.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.10–$1.08$0.01--
$57.50Jan 15$0.60$1.30$0.95$1.04 06/24$0.73–$2.17$0.95--
$120.00Jan 21$34.50$39.50$37.00$34.30 06/25$32.95–$40.75$34.50--
$55.00Jul 17$0.00$2.15$1.08$0.05 06/15$0.28–$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$1.10$0.73$0.50 07/01$0.57–$1.25$0.50--
$55.00Jan 21$2.50$5.40$3.95$4.00 06/24$2.95–$4.50$3.95--
$52.50Jan 15$0.35$1.10$0.73$0.85 06/16$0.50–$1.23$0.73--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.38–$1.08$0.06--
$50.00Oct 16$0.00$1.75$0.88$0.26 06/23$0.35–$1.15$0.26--
$50.00Jan 15$0.00$0.75$0.38$0.44 07/10$0.25–$1.00$0.38--
$50.00Jan 21$2.50$4.30$3.40$2.90 07/08$2.63–$3.85$2.90--
$47.50Aug 21$0.00$0.75$0.38$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$1.50$0.75$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$0.85$3.90$2.38$2.57 06/30$1.95–$2.95$2.38--
$47.50Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$45.00Oct 16$0.00$1.05$0.53$0.42 05/21$0.38–$1.10$0.42--
$45.00Jan 15$0.05$0.80$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--
$45.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$42.50Jan 15$0.00$0.75$0.38$0.30 06/18$0.20–$1.20$0.30--
$40.00Jul 17$0.00$0.10$0.05$0.05 06/08$0.05–$1.08$0.05--

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 225
Total Puts 59
Put/Call Ratio 0.26
Net Difference 166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,121
Total Puts 1,828
Average Put/Call Ratio 0.86
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