Tour v344
SWK
STANLEY BLACK & DECK
$91.31 +3.81%
$91.38 (+0.07%)🌙
as of 07/16 07:04 PM
(7/15 19:11) ◀
|
Thursday, July 16, 2026 (7:04pm)
January 2026
|
▶ (7/17 19:21)
◀ 7/16 19:04 ▶

Option Volume

Detail
ℹ
Current (07/16) 632
Calls: 523 (83%)
Puts: 109 (17%)
Prior (07/15) 284
Calls: 225 (79%)
Puts: 59 (21%)
Current vs Prior +122.54%
Calls: +132.44% (Calls)
Puts: +84.75% (Puts)
Prior 7-Day Total 3,287
Calls: 1,927 (59%)
Puts: 1,360 (41%)
Prior 7-Day Average 469
Calls: 275 (59%)
Puts: 194 (41%)
Current vs Prior 7-Day Avg +34.59%
Calls: +89.98%
Puts: -43.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $273.6K
Calls: $238.2K (87%)
Puts: $35.4K (13%)
Prior (07/15) $220.7K
Calls: $201.4K (91%)
Puts: $19.2K (9%)
Current vs Prior +24.00%
Calls: +18.27%
Puts: +84.02%
Prior 7-Day Total $1.44M
Calls: $879.3K (61%)
Puts: $564.0K (39%)
Prior 7-Day Average $206.2K
Calls: $125.6K (61%)
Puts: $80.6K (39%)
Current vs Prior 7-Day Avg +32.70%
Calls: +89.63%
Puts: -56.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.21
Prior (07/15) 0.26
Current vs Prior -20.52%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -71.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 34,741
Calls: 31,566 (91%)
Puts: 3,175 (9%)
Prior (07/15) 12,457
Calls: 10,332 (83%)
Puts: 2,125 (17%)
Current vs Prior +178.89%
Prior 7-Day Total 156,812
Calls: 140,563 (90%)
Puts: 16,249 (10%)
Prior 7-Day Average 22,401
Calls: 20,080 (90%)
Puts: 2,321 (10%)
Current vs Prior 7-Day Avg +55.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.38% | 12.16%4.38% | 12.16%
Prior 5.66% | 12.39%5.66% | 12.39%
Current vs Prior -22.63% | -1.90%-22.63% | -1.90%
Prior 7-Day Avg 5.91% | 13.10%5.91% | 13.10%
Current vs 7-Day Avg -25.85% | -7.18%-25.85% | -7.18%
Prior 7-Day Eod 5.66% | 12.39%5.66% | 12.39%
Current vs 7-Day Eod -22.63% | -1.90%-22.63% | -1.90%
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

Strong bullish conviction with 87% of dollar volume in calls ($238.2K) vs puts ($35.4K). Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (523 calls vs 109 puts). P/C ratio dropping 21% - 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 2 of results (avg 9.1%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1710.6011.60$11.109.0%91.00413
$85.00Aug 218.409.20$8.809.1%20.72--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1710.6011.60$11.109.0%91.00413
$85.00Jul 175.007.20$6.1036.1%181.001.0K
$87.50Jul 172.504.60$3.5559.2%591.001.4K
$82.50Jul 177.509.40$8.4522.5%230.94148
$80.00Aug 2111.3013.10$12.2014.8%50.84--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 216.407.10$6.7510.4%20.609

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 528, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.406.00$5.7010.5%820.56156
$90.00Jul 171.701.90$1.8011.1%710.69597
$87.50Jul 172.504.60$3.5559.2%591.001.4K
$92.50Jul 170.150.75$0.45133.3%530.281.2K
$95.00Aug 212.753.40$3.0821.1%310.39180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.951.40$1.1738.5%140.16128
$77.50Jul 170.000.20$0.10200.0%110.0389
$82.50Aug 211.401.95$1.6732.9%110.22--
$77.50Aug 210.650.95$0.8037.5%100.1233
$90.00Aug 213.904.50$4.2014.3%100.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 128.0%, max 278.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21155.6%44.9%246.9%14413
$85.00Jul 17Aug 21106.4%43.7%143.4%201.0K
$97.50Jul 17Aug 2194.2%41.7%125.8%743
$95.00Jul 17Aug 2170.3%41.5%69.4%43704
$90.00Jul 17Aug 2158.3%41.3%41.3%153753
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21173.3%45.8%278.4%21122
$80.00Jul 17Aug 21155.6%44.9%246.9%18128
$85.00Jul 17Aug 21106.4%43.7%143.4%7103
$90.00Jul 17Aug 2158.3%41.3%41.3%12135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 49.00, avg 5.88)

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$0.85$4.15$0.854.88$100.85
$97.50$100.00Aug 21$0.60$1.90$0.603.17$98.10
$95.00$97.50Aug 21$0.75$1.75$0.752.33$95.75
$92.50$95.00Aug 21$1.12$1.38$1.121.23$93.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.10$4.90$0.1049.00$84.90
$80.00$77.50Aug 21$0.37$2.13$0.375.76$79.63
$82.50$80.00Aug 21$0.50$2.00$0.504.00$82.00
$90.00$87.50Jul 17$0.63$1.87$0.632.97$89.37
$85.00$82.50Aug 21$0.73$1.77$0.732.42$84.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$2.35$2.35$0.1515.67$84.85
$85.00$87.50Aug 21$1.80$1.80$0.702.57$86.80
$87.50$90.00Jul 17$1.75$1.75$0.752.33$89.25
$80.00$85.00Aug 21$3.40$3.40$1.602.12$83.40
$90.00$92.50Aug 21$1.50$1.50$1.001.50$91.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Aug 21$2.55$2.55$2.451.04$92.45
$90.00$85.00Aug 21$1.80$1.80$3.200.56$88.20
$85.00$82.50Aug 21$0.73$0.73$1.770.41$84.27
$90.00$87.50Jul 17$0.63$0.63$1.870.34$89.37
$82.50$80.00Aug 21$0.50$0.50$2.000.25$82.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.49, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.10155.6%44.9%
$97.50Jul 17Aug 21$2.2094.2%41.7%
$85.00Jul 17Aug 21$2.70106.4%43.7%
$95.00Jul 17Aug 21$2.9370.3%41.5%
$87.50Jul 17Aug 21$3.4554.0%41.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.70173.3%45.8%
$80.00Jul 17Aug 21$1.02155.6%44.9%
$85.00Jul 17Aug 21$2.15106.4%43.7%
$90.00Jul 17Aug 21$3.4758.3%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.77% of stock, avg 9.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$1.80$0.73$2.53$87.47$92.532.77%
$87.50Jul 17$3.55$0.10$3.65$83.85$91.154.00%
$85.00Jul 17$6.10$0.25$6.35$78.65$91.356.95%
$95.00Aug 21$3.08$6.75$9.83$85.17$104.8310.77%
$90.00Aug 21$5.70$4.20$9.90$80.10$99.9010.84%
$85.00Aug 21$8.80$2.40$11.20$73.80$96.2012.27%
$80.00Jul 17$11.10$0.15$11.25$68.75$91.2512.32%
$80.00Aug 21$12.20$1.17$13.37$66.63$93.3714.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.25% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$87.50Jul 17$0.13$0.10$0.23$87.27$97.73
$95.00$87.50Jul 17$0.15$0.10$0.25$87.25$95.25
$97.50$85.00Jul 17$0.13$0.25$0.38$84.62$97.88
$95.00$85.00Jul 17$0.15$0.25$0.40$84.60$95.40
$92.50$87.50Jul 17$0.45$0.10$0.55$86.95$93.05
$92.50$85.00Jul 17$0.45$0.25$0.70$84.30$93.20
$97.50$90.00Jul 17$0.13$0.73$0.86$89.14$98.36
$95.00$90.00Jul 17$0.15$0.73$0.88$89.12$95.88
$92.50$90.00Jul 17$0.45$0.73$1.18$88.82$93.68
$105.00$77.50Aug 21$0.88$0.80$1.68$75.82$106.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 11.50, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.30$0.2011.50$80.20$87.30
82/8590/92Aug 21$2.23$0.278.26$82.77$92.23
78/8085/88Aug 21$2.17$0.336.58$77.83$87.17
82/8588/90Aug 21$2.03$0.474.32$82.97$89.53
80/8290/92Aug 21$2.00$0.504.00$80.50$92.00
78/8090/92Aug 21$1.87$0.632.97$78.13$91.87
82/8592/95Aug 21$1.85$0.652.85$83.15$94.35
80/8288/90Aug 21$1.80$0.702.57$80.70$89.30
90/95100/105Aug 21$3.40$1.602.12$91.60$103.40
78/8088/90Aug 21$1.67$0.832.01$78.33$89.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.15$2.3515.67
$92.50$95.00$97.50Jul 17$0.28$2.227.93
$80.00$82.50$85.00Jul 17$0.30$2.207.33
$92.50$95.00$97.50Aug 21$0.37$2.135.76
$90.00$92.50$95.00Aug 21$0.38$2.125.58
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.13$2.3718.23
$80.00$82.50$85.00Aug 21$0.23$2.279.87
$85.00$90.00$95.00Aug 21$0.75$4.255.67
$85.00$87.50$90.00Jul 17$0.78$1.722.21

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 $-0.03, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.03$4.97
$87.50$90.001:2Jul 17-$0.05$2.45
$95.00$97.501:2Jul 17-$0.11$2.39
$85.00$87.501:2Jul 17-$1.00$1.50
$97.50$100.001:2Aug 21-$1.13$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.05$4.95
$90.00$85.001:2Aug 21-$0.60$4.40
$95.00$90.001:2Aug 21-$1.65$3.35
$80.00$77.501:2Jul 17-$0.05$2.45
$87.50$85.001:2Jul 17-$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.27%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$3.900.481.3%4.27%5.57%24121
$95.00Aug 21$2.750.394.0%3.01%7.05%31180
$97.50Aug 21$2.000.326.8%2.19%8.97%5--
$100.00Aug 21$1.500.269.5%1.64%11.16%20251
$105.00Aug 21$0.650.1515.0%0.71%15.70%29--
$92.50Jul 17$0.150.281.3%0.16%1.47%531.2K

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, 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 $80.00 07-17 call last traded $8.76 on 07/10 (now $10.60/$11.60) — try a limit near $10.60. Also watch the $90.00 08-21 call last traded $4.50 on 07/10 (now $5.40/$6.00) — try a limit near $5.40; the $90.00 07-17 call last traded $1.10 on 07/10 (now $1.70/$1.90) — try a limit near $1.70. Most tradeable put: the $120.00 01-21 put last traded $34.30 on 06/25 (now $33.00/$36.00) — try a limit near $34.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$0.15$0.75$0.45$0.49 07/10$0.15–$4.00$0.451.2K
$92.50Aug 21$3.90$4.50$4.20$2.85 07/08$2.38–$7.15$3.90121
$92.50Oct 16$5.70$6.80$6.25$5.70 07/10$3.55–$8.90$5.70173
$92.50Jan 15$8.50$10.40$9.45$7.29 07/08$6.40–$11.60$8.50--
$92.50Jan 21$14.50$18.00$16.25$14.30 07/09$12.00–$19.15$14.50--
$90.00Jul 17$1.70$1.90$1.80$1.10 07/10$0.43–$5.80$1.70597
$90.00Aug 21$5.40$6.00$5.70$4.50 07/10$3.15–$8.65$5.40156
$90.00Oct 16$6.80$8.00$7.40$6.90 07/10$4.80–$10.25$6.90456
$90.00Jan 15$9.20$11.20$10.20$8.50 07/10$7.20–$13.35$9.20--
$90.00Jan 21$15.50$19.10$17.30$19.30 06/25$13.00–$19.45$17.30--
$95.00Jul 17$0.00$0.30$0.15$0.25 07/10$0.10–$2.68$0.15524
$95.00Aug 21$2.75$3.40$3.08$2.70 07/10$1.73–$5.80$2.75180
$95.00Oct 16$4.60$5.70$5.15$4.80 07/10$3.00–$7.75$4.80--
$95.00Jan 15$7.40$8.80$8.10$7.20 07/10$5.75–$10.70$7.40343
$95.00Jan 21$13.00$18.00$15.50$15.15 07/07$10.90–$18.10$15.15--
$87.50Jul 17$2.50$4.60$3.55$2.42 07/10$1.15–$7.95$2.501.4K
$87.50Aug 21$6.60$7.40$7.00$5.52 07/10$4.00–$10.15$6.6049
$87.50Oct 16$8.10$9.40$8.75$6.60 07/08$5.20–$11.60$8.10--
$87.50Jan 15$10.50$12.40$11.45$14.11 07/01$8.05–$14.65$11.45--
$87.50Jan 21$16.50$19.90$18.20$16.50 06/17$14.85–$20.65$16.50--
$97.50Jul 17$0.00$0.25$0.13$0.10 07/10$0.13–$1.70$0.1043
$97.50Aug 21$2.00$2.65$2.33$1.72 07/09$1.33–$3.45$2.00--
$97.50Oct 16$3.80$4.80$4.30$3.90 07/10$2.73–$6.60$3.90215
$97.50Jan 15$6.30$8.00$7.15$5.50 07/08$5.10–$9.55$6.30--
$85.00Jul 17$5.00$7.20$6.10$4.35 07/10$2.53–$10.30$5.001.0K
$85.00Aug 21$8.40$9.20$8.80$7.45 07/10$4.90–$11.50$8.40--
$85.00Oct 16$9.30$11.00$10.15$8.01 07/08$6.25–$13.40$9.30--
$85.00Jan 15$11.80$13.90$12.85$10.70 07/09$8.95–$16.10$11.80--
$85.00Jan 21$17.50$21.10$19.30$17.00 07/08$15.00–$22.40$17.50--
$100.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$1.23$0.03--
$100.00Aug 21$1.50$1.95$1.73$1.45 07/10$0.95–$3.80$1.50251
$100.00Oct 16$3.20$4.00$3.60$3.00 07/10$2.03–$5.65$3.20--
$100.00Jan 15$5.50$6.90$6.20$4.90 07/10$4.50–$8.50$5.50--
$100.00Jan 21$12.10$15.00$13.55$11.80 07/09$9.70–$15.40$12.10--
$82.50Jul 17$7.50$9.40$8.45$6.56 07/10$3.40–$12.00$7.50148
$82.50Aug 21$9.30$11.40$10.35$9.10 07/10$5.90–$13.75$9.30--
$82.50Oct 16$10.90$12.60$11.75$11.20 07/08$7.30–$14.75$11.20--
$82.50Jan 15$13.30$15.40$14.35$15.90 06/25$10.30–$17.25$14.35--
$82.50Jan 21$19.50$22.30$20.90$23.00 06/25$16.00–$23.30$20.90--
$80.00Jul 17$10.60$11.60$11.10$8.76 07/10$5.10–$14.80$10.60413
$80.00Aug 21$11.30$13.10$12.20$9.84 07/09$7.60–$15.80$11.30--
$80.00Oct 16$12.70$15.30$14.00$12.10 07/10$9.20–$16.60$12.70--
$80.00Jan 15$15.80$16.60$16.20$19.06 06/30$11.60–$19.30$16.20--
$80.00Jan 21$20.00$24.20$22.10$23.50 06/25$17.25–$24.50$22.10--
$105.00Jul 17$0.00$0.10$0.05$0.05 07/08$0.03–$0.57$0.05--
$105.00Aug 21$0.65$1.10$0.88$0.75 07/10$0.55–$2.33$0.75--
$105.00Oct 16$1.90$2.65$2.28$1.90 07/09$1.42–$3.90$1.90--
$105.00Jan 15$4.70$5.30$5.00$4.05 07/09$3.38–$6.70$4.70--
$105.00Jan 21$10.40$13.30$11.85$12.75 07/07$9.35–$14.25$11.85--
$77.50Jul 17$12.50$14.30$13.40$11.35 07/10$6.60–$16.85$12.50--
$77.50Aug 21$13.40$15.50$14.45$10.20 06/23$8.65–$17.85$13.40--
$77.50Oct 16$14.60$16.80$15.70$11.52 07/08$10.10–$18.65$14.60--
$77.50Jan 15$16.60$18.80$17.70$16.40 07/10$12.95–$21.25$16.60--
$75.00Jul 17$15.00$16.60$15.80$12.85 07/10$8.60–$19.30$15.00--
$75.00Aug 21$15.60$17.80$16.70$13.95 07/10$10.65–$20.25$15.60--
$75.00Oct 16$16.50$18.50$17.50$17.43 07/07$12.20–$20.80$17.43--
$75.00Jan 15$18.40$20.60$19.50$22.16 06/30$14.10–$22.95$19.50--
$75.00Jan 21$23.00$26.00$24.50$26.80 06/25$19.50–$28.05$24.50--
$110.00Jul 17$0.00$0.05$0.03$0.10 07/01$0.03–$0.38$0.03--
$110.00Aug 21$0.25$0.50$0.38$0.45 07/09$0.22–$1.23$0.38331
$110.00Oct 16$1.10$1.80$1.45$1.20 07/09$0.95–$2.58$1.2058
$110.00Jan 15$3.50$4.00$3.75$4.17 07/02$2.38–$5.25$3.75114
$110.00Jan 21$9.40$11.70$10.55$10.90 06/29$7.55–$12.60$10.55--
$72.50Jul 17$17.50$19.40$18.45$11.25 06/17$11.05–$21.85$17.50--
$72.50Aug 21$17.90$20.00$18.95$20.00 06/29$12.35–$22.50$18.95--
$72.50Oct 16$18.60$20.60$19.60$10.30 06/04$13.65–$23.05$18.60--
$72.50Jan 15$20.40$23.00$21.70$23.05 06/26$15.95–$24.45$21.70--
$72.50Jan 21$24.50$27.80$26.15$24.00 06/17$20.50–$29.45$24.50--
$70.00Jul 17$20.00$22.00$21.00$17.45 07/09$13.25–$24.35$20.00--
$70.00Aug 21$20.30$22.30$21.30$18.05 07/09$14.60–$24.85$20.30--
$70.00Oct 16$20.80$22.70$21.75$11.78 05/26$15.50–$25.30$20.80--
$70.00Jan 15$22.30$24.30$23.30$26.50 06/30$17.75–$26.40$23.30--
$70.00Jan 21$26.00$29.30$27.65$28.40 07/02$22.00–$31.15$27.65--
$115.00Jul 17$0.00$0.75$0.38$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.60$0.30$0.35 07/10$0.20–$1.15$0.30--
$115.00Oct 16$0.65$1.25$0.95$0.85 07/10$0.53–$1.73$0.85--
$115.00Jan 15$2.60$3.40$3.00$3.30 07/07$1.92–$4.10$3.00--
$115.00Jan 21$7.60$10.00$8.80$9.90 06/26$5.80–$10.20$8.80--
$67.50Jul 17$22.50$24.60$23.55$19.75 06/24$15.65–$26.90$22.50--
$67.50Oct 16$23.10$25.00$24.05$13.60 05/26$17.60–$27.65$23.10--
$67.50Jan 15$24.40$26.40$25.40$27.00 07/02$19.35–$28.45$25.40--
$67.50Jan 21$27.50$31.50$29.50$31.00 06/25$23.70–$32.65$29.50--
$65.00Jul 17$25.00$27.10$26.05$21.35 06/17$18.30–$29.30$25.00--
$65.00Jan 15$26.50$28.60$27.55$17.96 06/08$21.20–$31.15$26.50--
$65.00Jan 21$29.00$32.50$30.75$31.30 06/29$24.75–$34.00$30.75--
$120.00Jul 17$0.00$0.75$0.38$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$0.35$0.75$0.55$0.43 07/09$0.40–$1.30$0.43--
$120.00Jan 15$1.30$2.30$1.80$1.80 07/10$1.40–$3.68$1.8023.5K
$62.50Jul 17$27.50$29.50$28.50$17.51 05/29$20.55–$31.90$27.50--
$62.50Jan 15$28.60$30.80$29.70$26.75 06/22$23.10–$32.80$28.60--
$62.50Jan 21$31.00$34.70$32.85$32.00 06/24$26.65–$36.30$32.00--
$60.00Jul 17$30.00$31.80$30.90$18.30 06/05$23.05–$34.45$30.00--
$60.00Jan 15$30.80$33.10$31.95$35.90 07/01$25.10–$35.20$31.95--
$60.00Jan 21$32.60$36.40$34.50$34.40 07/07$28.00–$38.00$34.40--
$57.50Jan 15$33.10$35.30$34.20$24.25 06/10$27.15–$37.55$33.10--
$57.50Jan 21$34.50$38.00$36.25$39.79 07/01$29.50–$39.70$36.25--
$55.00Jul 17$35.00$37.20$36.10$29.50 06/12$27.95–$39.25$35.00--
$55.00Jan 15$35.40$37.70$36.55$40.70 07/01$29.35–$39.95$36.55--
$130.00Jan 15$0.75$1.35$1.05--$1.05–$1.05—$0.75292
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$1.10$3.30$2.20$5.85 07/10$2.05–$10.10$2.20--
$92.50Aug 21$5.10$5.70$5.40$8.25 07/10$4.75–$10.35$5.40--
$92.50Oct 16$7.40$8.40$7.90$10.90 07/08$6.90–$13.15$7.90--
$92.50Jan 21$16.00$18.40$17.20$19.57 06/15$16.20–$21.00$17.20--
$90.00Jul 17$0.20$1.25$0.73$3.70 07/09$0.73–$8.00$0.73135
$90.00Aug 21$3.90$4.50$4.20$5.81 07/10$3.75–$9.35$4.20--
$90.00Oct 16$6.20$7.10$6.65$8.30 07/10$5.80–$11.35$6.65194
$90.00Jan 15$8.90$10.10$9.50$9.00 06/25$8.55–$13.45$9.00--
$90.00Jan 21$14.20$16.50$15.35--$15.35–$16.40$14.2061
$95.00Jul 17$3.20$5.10$4.15$7.50 07/09$3.13–$12.50$4.15--
$95.00Aug 21$6.40$7.10$6.75$7.99 07/07$5.85–$13.30$6.759
$95.00Oct 16$8.70$10.70$9.70$9.35 07/02$8.10–$15.05$9.35--
$95.00Jan 15$11.40$12.80$12.10$12.00 07/02$10.80–$16.90$12.00--
$87.50Jul 17$0.00$0.20$0.10$2.25 07/09$0.10–$6.35$0.1058
$87.50Aug 21$2.75$3.40$3.08$4.89 07/09$2.90–$8.15$3.08--
$87.50Oct 16$4.90$6.00$5.45$6.90 07/10$4.80–$9.75$5.45--
$87.50Jan 15$7.40$8.90$8.15$9.60 07/09$7.50–$11.95$8.15--
$87.50Jan 21$13.50$15.80$14.65$16.50 06/17$13.60–$17.25$14.65--
$85.00Jul 17$0.00$0.50$0.25$0.66 07/10$0.25–$4.60$0.25--
$85.00Aug 21$2.20$2.60$2.40$4.35 07/08$2.10–$6.60$2.40103
$85.00Oct 16$3.60$5.00$4.30$5.75 07/10$4.00–$8.25$4.30--
$85.00Jan 15$6.60$7.80$7.20$7.41 06/29$6.40–$10.50$7.2024
$85.00Jan 21$12.10$14.60$13.35$14.80 07/08$12.75–$15.90$13.35--
$100.00Jul 17$8.10$10.00$9.05$12.79 06/22$6.65–$17.15$9.05--
$100.00Aug 21$9.60$11.60$10.60$9.30 07/01$8.70–$17.55$9.60--
$100.00Oct 16$11.90$13.80$12.85$15.70 06/17$11.20–$19.05$12.85--
$100.00Jan 15$14.10$16.00$15.05$15.20 06/26$13.65–$20.60$15.05--
$100.00Jan 21$19.50$22.70$21.10$27.00 05/13$19.75–$25.75$21.10--
$82.50Jul 17$0.00$0.75$0.38$0.36 07/10$0.13–$3.25$0.36--
$82.50Aug 21$1.40$1.95$1.67$2.40 07/10$1.67–$5.20$1.67--
$82.50Oct 16$3.10$4.10$3.60$4.60 07/10$3.20–$7.15$3.60--
$82.50Jan 15$5.40$6.80$6.10$7.80 07/08$5.60–$9.35$6.10--
$80.00Jul 17$0.00$0.30$0.15$0.26 07/10$0.10–$2.28$0.15--
$80.00Aug 21$0.95$1.40$1.17$1.97 07/10$1.17–$4.20$1.17128
$80.00Oct 16$2.50$3.30$2.90$3.70 07/10$2.60–$6.00$2.90--
$80.00Jan 15$4.60$5.80$5.20$5.20 07/07$4.85–$8.25$5.20--
$80.00Jan 21$9.10$12.30$10.70$11.20 07/07$10.45–$13.95$10.70--
$105.00Jul 17$12.90$15.00$13.95$18.47 06/18$10.80–$22.65$13.95--
$77.50Jul 17$0.00$0.20$0.10$0.30 07/08$0.08–$1.43$0.1089
$77.50Aug 21$0.65$0.95$0.80$1.26 07/10$0.80–$3.15$0.8033
$77.50Oct 16$1.90$2.65$2.28$2.65 07/07$1.98–$4.85$2.28--
$77.50Jan 15$3.80$4.90$4.35$5.60 07/08$4.00–$7.15$4.35--
$77.50Jan 21$8.60$11.30$9.95$10.27 07/06$9.40–$13.00$9.95--
$75.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.02$0.03--
$75.00Aug 21$0.40$0.90$0.65$0.98 07/10$0.65–$2.45$0.65--
$75.00Oct 16$1.40$2.10$1.75$3.05 07/08$1.48–$3.90$1.75--
$75.00Jan 15$2.80$4.30$3.55$4.60 07/09$3.38–$6.10$3.55--
$75.00Jan 21$7.90$10.20$9.05$10.60 06/22$8.60–$11.15$9.05--
$110.00Jul 17$18.20$20.00$19.10$23.05 06/18$15.65–$27.50$19.10--
$72.50Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$0.53$0.031.9K
$72.50Aug 21$0.25$0.75$0.50$0.65 07/10$0.45–$1.78$0.50--
$72.50Oct 16$1.05$1.65$1.35$2.15 07/08$1.10–$3.22$1.35--
$72.50Jan 15$2.45$3.50$2.98$3.30 06/29$2.80–$5.25$2.98--
$72.50Jan 21$6.70$10.50$8.60$9.40 06/22$7.20–$10.15$8.60--
$70.00Jul 17$0.00$0.15$0.08$0.05 07/06$0.03–$0.63$0.05--
$70.00Aug 21$0.15$0.65$0.40$0.37 07/10$0.33–$1.25$0.37--
$70.00Oct 16$0.65$1.00$0.83$1.50 07/10$0.83–$2.42$0.83--
$70.00Jan 15$1.85$2.90$2.38$3.50 07/08$2.38–$4.45$2.38373
$70.00Jan 21$5.90$8.30$7.10$7.80 06/25$7.10–$9.20$7.10--
$67.50Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$0.58$0.03--
$67.50Oct 16$0.60$1.25$0.93$0.50 07/01$0.73–$2.00$0.60--
$67.50Jan 15$1.50$2.40$1.95$3.30 06/16$1.95–$3.75$1.95--
$67.50Jan 21$5.00$8.00$6.50$9.70 06/04$5.75–$8.50$6.50--
$65.00Jul 17$0.00$0.95$0.48$0.16 06/25$0.05–$0.88$0.16--
$65.00Aug 21$0.05$1.25$0.65$0.15 06/30$0.15–$0.80$0.15--
$65.00Oct 16$0.15$0.60$0.38$1.00 07/08$0.30–$1.48$0.38--
$65.00Jan 15$1.10$2.40$1.75$1.70 07/07$1.53–$3.08$1.70--
$65.00Jan 21$4.70$6.60$5.65$5.60 07/02$5.50–$7.45$5.60--
$120.00Jan 21$33.00$36.00$34.50$34.30 06/25$32.95–$40.75$34.3029
$62.50Jul 17$0.00$0.60$0.30$0.35 07/01$0.05–$1.10$0.30--
$62.50Oct 16$0.20$0.90$0.55$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$0.95$2.85$1.90$1.94 06/24$1.25–$2.85$1.90--
$62.50Jan 21$4.00$6.60$5.30$6.95 06/12$4.75–$6.65$5.30--
$60.00Jul 17$0.00$0.35$0.18$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$0.05$0.40$0.23$0.35 07/10$0.22–$0.90$0.23--
$60.00Jan 15$0.80$1.95$1.38$1.20 06/26$0.88–$2.08$1.20--
$60.00Jan 21$3.40$5.20$4.30$5.70 06/22$4.25–$5.90$4.30--
$57.50Jul 17$0.00$0.80$0.40$0.01 07/06$0.28–$1.08$0.01--
$57.50Jan 15$0.55$2.85$1.70$1.04 06/24$0.73–$2.17$1.04--
$55.00Jul 17$0.00$0.60$0.30$0.05 06/15$0.28–$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$0.35$2.80$1.58$0.50 07/01$0.57–$1.58$0.50--
$55.00Jan 21$2.15$4.60$3.38$4.00 06/24$2.95–$4.50$3.38--
$52.50Jan 15$0.25$1.20$0.73$0.85 06/16$0.50–$1.23$0.73--
$50.00Jul 17$0.00$0.40$0.20$0.06 06/10$0.20–$1.08$0.06--
$50.00Oct 16$0.00$0.80$0.40$0.26 06/23$0.38–$1.15$0.26--
$50.00Jan 15$0.25$0.65$0.45$0.44 07/10$0.25–$1.00$0.44--
$50.00Jan 21$2.50$4.00$3.25$2.90 07/08$2.63–$3.85$2.90--
$47.50Aug 21$0.00$2.15$1.08$0.33 06/12$0.13–$1.08$0.33--
$47.50Oct 16$0.00$0.75$0.38$0.34 06/15$0.38–$1.13$0.34--
$47.50Jan 15$0.00$0.80$0.40$0.55 06/15$0.18–$1.27$0.40--
$47.50Jan 21$0.75$3.70$2.23$2.57 06/30$1.95–$2.95$2.23--
$47.50Jul 17$0.00$0.45$0.23--$0.23–$1.08--2
$45.00Oct 16$0.00$0.75$0.38$0.42 05/21$0.38–$1.10$0.38--
$45.00Jan 15$0.05$0.75$0.40$0.35 06/18$0.28–$0.77$0.35--
$45.00Jan 21$1.35$3.60$2.48$2.09 07/08$1.73–$3.18$2.09--
$45.00Jul 17$0.00$0.65$0.33--$0.33–$1.08--2
$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 523
Total Puts 109
Put/Call Ratio 0.21
Net Difference 414

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,927
Total Puts 1,360
Average Put/Call Ratio 0.72
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