Tour v346
SWK
STANLEY BLACK & DECK
$90.17 -1.25%
$89.67 (-0.56%)🌙
as of 07/17 07:21 PM
(7/16 19:04) ◀
|
Friday, July 17, 2026 (7:21pm)
January 2026
|
▶
◀ 7/17 19:21

Option Volume

Detail
ℹ
Current (07/17) 2,726
Calls: 2,305 (85%)
Puts: 421 (15%)
Prior (07/16) 632
Calls: 523 (83%)
Puts: 109 (17%)
Current vs Prior +331.33%
Calls: +340.73% (Calls)
Puts: +286.24% (Puts)
Prior 7-Day Total 3,092
Calls: 1,995 (65%)
Puts: 1,097 (35%)
Prior 7-Day Average 441
Calls: 285 (65%)
Puts: 156 (35%)
Current vs Prior 7-Day Avg +517.14%
Calls: +708.77%
Puts: +168.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $991.3K
Calls: $821.3K (83%)
Puts: $170.1K (17%)
Prior (07/16) $273.6K
Calls: $238.2K (87%)
Puts: $35.4K (13%)
Current vs Prior +262.31%
Calls: +244.76%
Puts: +380.41%
Prior 7-Day Total $1.35M
Calls: $939.6K (70%)
Puts: $408.0K (30%)
Prior 7-Day Average $192.5K
Calls: $134.2K (70%)
Puts: $58.3K (30%)
Current vs Prior 7-Day Avg +414.95%
Calls: +511.83%
Puts: +191.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.18
Prior (07/16) 0.21
Current vs Prior -12.36%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -71.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 13,571
Calls: 10,851 (80%)
Puts: 2,720 (20%)
Prior (07/16) 34,741
Calls: 31,566 (91%)
Puts: 3,175 (9%)
Current vs Prior -60.94%
Prior 7-Day Total 128,107
Calls: 111,261 (87%)
Puts: 16,846 (13%)
Prior 7-Day Average 18,301
Calls: 15,894 (87%)
Puts: 2,406 (13%)
Current vs Prior 7-Day Avg -25.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.08% | 11.87%3.08% | 11.87%
Prior 4.38% | 12.16%4.38% | 12.16%
Current vs Prior +170.88% | +21.79%-29.62% | -2.38%
Prior 7-Day Avg 5.54% | 12.91%5.54% | 12.91%
Current vs 7-Day Avg +114.08% | +14.64%-44.38% | -8.11%
Prior 7-Day Eod 4.38% | 12.16%4.38% | 12.16%
Current vs 7-Day Eod +170.88% | +21.79%-29.62% | -2.38%
Sentiment BEARISHBULLISH

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 83% of dollar volume in calls ($821.3K) vs puts ($170.1K). Massive premium surge with dollar volume up 262% vs prior. Dollar volume significantly above 7-day average (415% higher). Unusually high activity with volume up 331% vs prior - elevated interest.

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 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 219.4010.20$9.808.2%30.7721
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. 18 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 1716.8018.90$17.8511.8%31.00--
$85.00Jul 174.205.50$4.8526.8%420.961.0K
$75.00Jul 1713.7016.00$14.8515.5%40.94--
$72.50Aug 2117.4019.50$18.4511.4%10.92--
$80.00Jul 179.2011.00$10.1017.8%90.91411
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 173.505.80$4.6549.5%10.9125
$95.00Aug 216.807.80$7.3013.7%10.6411
$90.00Jul 170.002.15$1.08199.1%130.53134

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.6K, top 938)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.605.10$4.8510.3%9380.52210
$95.00Aug 212.303.20$2.7532.7%1670.36209
$90.00Jul 170.200.35$0.2853.6%1500.56556
$92.50Jul 170.000.25$0.13192.3%680.121.2K
$100.00Aug 211.101.90$1.5053.3%430.23263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.302.60$2.4512.2%200.31101
$87.50Jul 170.000.50$0.25200.0%170.17--
$82.50Aug 211.452.10$1.7836.5%160.2481
$90.00Jul 170.002.15$1.08199.1%130.53134
$80.00Aug 210.951.50$1.2344.7%130.17132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1556.4%, max 4292.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 211999.2%45.5%4292.7%2--
$75.00Jul 17Aug 211516.3%47.5%3094.5%6--
$82.50Jul 17Aug 211115.9%42.9%2498.8%5147
$72.50Jul 17Aug 211225.8%50.3%2335.9%4--
$85.00Jul 17Aug 21530.6%41.7%1173.0%541.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 211225.8%50.3%2335.9%2--
$85.00Jul 17Aug 21530.6%41.7%1173.0%29287
$95.00Jul 17Aug 21533.0%42.7%1148.0%236
$87.50Jul 17Aug 21393.0%41.7%841.5%1948
$90.00Jul 17Aug 2199.9%41.2%142.7%25202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 19.83, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Jul 17$0.15$2.35$0.1515.67$90.15
$100.00$105.00Aug 21$0.77$4.23$0.775.49$100.77
$97.50$100.00Aug 21$0.45$2.05$0.454.56$97.95
$95.00$97.50Aug 21$0.80$1.70$0.802.12$95.80
$92.50$95.00Aug 21$0.95$1.55$0.951.63$93.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Jul 17$0.12$2.38$0.1219.83$87.38
$75.00$72.50Jul 17$0.20$2.30$0.2011.50$74.80
$80.00$72.50Aug 21$0.75$6.75$0.759.00$79.25
$82.50$80.00Aug 21$0.55$1.95$0.553.55$81.95
$85.00$82.50Aug 21$0.67$1.83$0.672.73$84.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 6.14, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.15$2.15$0.356.14$77.15
$75.00$77.50Jul 17$2.00$2.00$0.504.00$77.00
$77.50$82.50Aug 21$4.00$4.00$1.004.00$81.50
$82.50$85.00Aug 21$1.90$1.90$0.603.17$84.40
$85.00$87.50Jul 17$1.87$1.87$0.632.97$86.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$3.57$3.57$1.432.50$91.43
$95.00$90.00Aug 21$2.70$2.70$2.301.17$92.30
$90.00$87.50Aug 21$1.15$1.15$1.350.85$88.85
$87.50$85.00Aug 21$1.00$1.00$1.500.67$86.50
$90.00$87.50Jul 17$0.83$0.83$1.670.50$89.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.43, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$0.601225.8%50.3%
$77.50Jul 17Aug 21$0.951999.2%45.5%
$75.00Jul 17Aug 21$1.101516.3%47.5%
$82.50Jul 17Aug 21$2.151115.9%42.9%
$95.00Jul 17Aug 21$2.60533.0%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$0.451225.8%50.3%
$85.00Jul 17Aug 21$2.32530.6%41.7%
$95.00Jul 17Aug 21$2.65533.0%42.7%
$87.50Jul 17Aug 21$3.20393.0%41.7%
$90.00Jul 17Aug 21$3.5299.9%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.51% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.28$1.08$1.36$88.64$91.361.51%
$87.50Jul 17$2.98$0.25$3.23$84.27$90.733.58%
$95.00Jul 17$0.15$4.65$4.80$90.20$99.805.32%
$85.00Jul 17$4.85$0.13$4.98$80.02$89.985.52%
$90.00Aug 21$4.85$4.60$9.45$80.55$99.4510.48%
$87.50Aug 21$6.25$3.45$9.70$77.80$97.2010.76%
$95.00Aug 21$2.75$7.30$10.05$84.95$105.0511.15%
$85.00Aug 21$7.90$2.45$10.35$74.65$95.3511.48%
$82.50Aug 21$9.80$1.78$11.58$70.92$94.0812.84%
$75.00Jul 17$14.85$0.23$15.08$59.92$90.0816.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.29% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$85.00Jul 17$0.13$0.13$0.26$84.74$92.76
$95.00$85.00Jul 17$0.15$0.13$0.28$84.72$95.28
$92.50$87.50Jul 17$0.13$0.25$0.38$87.12$92.88
$95.00$87.50Jul 17$0.15$0.25$0.40$87.10$95.40
$105.00$80.00Aug 21$0.73$1.23$1.96$78.04$106.96
$105.00$82.50Aug 21$0.73$1.78$2.51$79.99$107.51
$100.00$80.00Aug 21$1.50$1.23$2.73$77.27$102.73
$97.50$80.00Aug 21$1.95$1.23$3.18$76.82$100.68
$105.00$85.00Aug 21$0.73$2.45$3.18$81.82$108.18
$100.00$82.50Aug 21$1.50$1.78$3.28$79.22$103.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 7.33, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.20$0.307.33$80.30$87.20
85/8890/92Aug 21$2.15$0.356.14$85.35$92.15
88/9092/95Aug 21$2.10$0.405.25$87.90$94.60
72/7585/88Jul 17$2.07$0.434.81$72.93$87.07
82/8588/90Aug 21$2.07$0.434.81$82.93$89.57
80/8288/90Aug 21$1.95$0.553.55$80.55$89.45
85/8892/95Aug 21$1.95$0.553.55$85.55$94.45
88/9095/98Aug 21$1.95$0.553.55$88.05$96.95
82/8590/92Aug 21$1.82$0.682.68$83.18$91.82
85/8895/98Aug 21$1.80$0.702.57$85.70$96.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.15$2.3515.67
$90.00$92.50$95.00Jul 17$0.17$2.3313.71
$90.00$92.50$95.00Aug 21$0.20$2.3011.50
$82.50$85.00$87.50Aug 21$0.25$2.259.00
$85.00$87.50$90.00Aug 21$0.25$2.259.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.12$2.3819.83
$85.00$87.50$90.00Aug 21$0.15$2.3515.67
$82.50$85.00$87.50Aug 21$0.33$2.176.58
$85.00$87.50$90.00Jul 17$0.71$1.792.52

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 $-0.33, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Jul 17-$0.17$2.33
$97.50$100.001:2Aug 21-$1.05$1.45
$85.00$87.501:2Jul 17-$1.11$1.39
$95.00$97.501:2Aug 21-$1.15$1.35
$92.50$95.001:2Aug 21-$1.80$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$75.001:2Jul 17-$0.33$9.67
$95.00$90.001:2Aug 21-$1.90$3.10
$87.50$85.001:2Jul 17-$0.01$2.49
$82.50$80.001:2Aug 21-$0.68$1.82
$85.00$82.501:2Aug 21-$1.11$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.55%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$3.200.442.6%3.55%6.13%8134
$95.00Aug 21$2.300.365.4%2.55%7.91%167209
$97.50Aug 21$1.600.298.1%1.77%9.90%1120
$100.00Aug 21$1.100.2310.9%1.22%12.12%43263
$105.00Aug 21$0.500.1316.4%0.55%17.00%675

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 $82.50 08-21 call last traded $9.10 on 07/10 (now $9.40/$10.20) — try a limit near $9.40. Also watch the $80.00 01-15 call last traded $19.06 on 06/30 (now $14.80/$16.30) — try a limit near $15.55; the $85.00 08-21 call last traded $7.45 on 07/10 (now $7.50/$8.30) — try a limit near $7.50. Most tradeable put: the $87.50 10-16 put last traded $6.90 on 07/10 (now $5.90/$6.30) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.20$0.35$0.28$1.10 07/10$0.28–$5.80$0.28556
$90.00Aug 21$4.60$5.10$4.85$4.50 07/10$3.15–$8.65$4.60210
$90.00Oct 16$6.60$7.50$7.05$6.90 07/10$4.85–$10.25$6.90459
$90.00Jan 15$9.30$10.40$9.85$8.50 07/10$7.70–$13.35$9.301.0K
$90.00Jan 21$16.00$17.90$16.95$19.30 06/25$14.00–$19.45$16.95--
$92.50Jul 17$0.00$0.25$0.13$0.49 07/10$0.13–$4.00$0.131.2K
$92.50Aug 21$3.20$4.20$3.70$2.85 07/08$2.38–$7.15$3.20134
$92.50Oct 16$5.50$6.60$6.05$5.70 07/10$3.95–$8.90$5.70173
$92.50Jan 15$8.20$9.90$9.05$7.29 07/08$6.70–$11.60$8.20--
$92.50Jan 21$13.90$18.40$16.15$14.30 07/09$13.05–$19.15$14.30--
$87.50Jul 17$2.35$3.60$2.98$2.42 07/10$1.15–$7.95$2.421.3K
$87.50Aug 21$5.80$6.70$6.25$5.52 07/10$4.00–$10.15$5.8056
$87.50Oct 16$7.60$8.80$8.20$6.60 07/08$5.70–$11.60$7.60--
$87.50Jan 15$10.40$11.90$11.15$14.11 07/01$8.40–$14.65$11.15--
$87.50Jan 21$17.00$18.80$17.90$16.50 06/17$15.05–$20.65$17.00--
$95.00Jul 17$0.00$0.30$0.15$0.25 07/10$0.10–$2.68$0.15--
$95.00Aug 21$2.30$3.20$2.75$2.70 07/10$1.73–$5.80$2.70209
$95.00Oct 16$4.10$5.40$4.75$4.80 07/10$3.25–$7.75$4.75231
$95.00Jan 15$7.20$8.10$7.65$7.20 07/10$5.95–$10.70$7.20344
$95.00Jan 21$13.00$15.80$14.40$15.15 07/07$12.45–$18.10$14.40--
$85.00Jul 17$4.20$5.50$4.85$4.35 07/10$2.53–$10.30$4.351.0K
$85.00Aug 21$7.50$8.30$7.90$7.45 07/10$5.15–$11.50$7.50756
$85.00Oct 16$9.10$10.40$9.75$8.01 07/08$6.90–$13.40$9.10--
$85.00Jan 15$11.60$13.20$12.40$10.70 07/09$9.40–$16.10$11.60--
$85.00Jan 21$18.50$20.80$19.65$17.00 07/08$16.05–$22.40$18.50--
$97.50Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$1.70$0.03--
$97.50Aug 21$1.60$2.30$1.95$1.72 07/09$1.33–$3.45$1.7220
$97.50Oct 16$3.20$4.50$3.85$3.90 07/10$2.73–$6.60$3.85219
$97.50Jan 15$6.20$7.40$6.80$5.50 07/08$5.30–$9.55$6.20--
$82.50Jul 17$6.70$8.60$7.65$6.56 07/10$4.05–$12.00$6.70126
$82.50Aug 21$9.40$10.20$9.80$9.10 07/10$6.35–$13.75$9.4021
$82.50Oct 16$10.70$12.90$11.80$11.20 07/08$7.80–$14.75$11.20--
$82.50Jan 15$13.10$14.50$13.80$15.90 06/25$11.15–$17.25$13.80--
$82.50Jan 21$18.70$21.10$19.90$23.00 06/25$17.25–$23.30$19.90--
$100.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$1.23$0.03--
$100.00Aug 21$1.10$1.90$1.50$1.45 07/10$0.95–$3.80$1.45263
$100.00Oct 16$2.55$3.60$3.08$3.00 07/10$2.17–$5.65$3.00266
$100.00Jan 15$5.50$6.60$6.05$4.90 07/10$4.55–$8.50$5.50757
$100.00Jan 21$11.00$15.50$13.25$11.80 07/09$10.85–$15.40$11.80--
$80.00Jul 17$9.20$11.00$10.10$8.76 07/10$5.90–$14.80$9.20411
$80.00Aug 21$10.80$12.20$11.50$9.84 07/09$8.15–$15.80$10.80--
$80.00Oct 16$12.60$13.60$13.10$12.10 07/10$9.70–$16.60$12.60--
$80.00Jan 15$14.80$16.30$15.55$19.06 06/30$12.45–$19.30$15.55182
$80.00Jan 21$19.50$23.10$21.30$23.50 06/25$17.60–$24.50$21.30--
$77.50Jul 17$11.70$14.00$12.85$11.35 07/10$8.10–$16.85$11.70--
$77.50Aug 21$12.90$14.70$13.80$10.20 06/23$9.75–$17.85$12.90--
$77.50Oct 16$13.90$16.40$15.15$11.52 07/08$10.85–$18.65$13.90--
$77.50Jan 15$16.50$17.80$17.15$16.40 07/10$13.65–$21.25$16.50--
$105.00Jul 17$0.00$0.95$0.48$0.05 07/08$0.03–$0.57$0.05--
$105.00Aug 21$0.50$0.95$0.73$0.75 07/10$0.55–$2.33$0.7375
$105.00Oct 16$1.50$2.30$1.90$1.90 07/09$1.42–$3.90$1.90--
$105.00Jan 15$4.00$5.10$4.55$4.05 07/09$3.53–$6.70$4.05--
$105.00Jan 21$9.50$12.00$10.75$12.75 07/07$9.35–$14.25$10.75--
$75.00Jul 17$13.70$16.00$14.85$12.85 07/10$10.10–$19.30$13.70--
$75.00Aug 21$15.10$16.80$15.95$13.95 07/10$11.50–$20.25$15.10--
$75.00Oct 16$15.70$17.60$16.65$17.43 07/07$12.95–$20.80$16.65--
$75.00Jan 15$17.80$20.30$19.05$22.16 06/30$15.25–$22.95$19.05--
$75.00Jan 21$23.00$25.10$24.05$26.80 06/25$20.85–$28.05$24.05--
$72.50Jul 17$16.80$18.90$17.85$11.25 06/17$12.60–$21.85$16.80--
$72.50Aug 21$17.40$19.50$18.45$20.00 06/29$13.75–$22.50$18.45--
$72.50Oct 16$18.10$20.30$19.20$10.30 06/04$14.85–$23.05$18.10--
$72.50Jan 15$20.00$22.20$21.10$23.05 06/26$16.85–$24.45$21.10--
$72.50Jan 21$24.80$27.70$26.25$24.00 06/17$22.10–$29.45$24.80--
$110.00Jul 17$0.00$0.05$0.03$0.10 07/01$0.03–$0.38$0.03--
$110.00Aug 21$0.20$0.65$0.43$0.45 07/09$0.22–$1.23$0.43332
$110.00Oct 16$0.95$1.60$1.27$1.20 07/09$0.95–$2.58$1.2061
$110.00Jan 15$3.00$3.70$3.35$4.17 07/02$2.38–$5.25$3.35119
$110.00Jan 21$9.20$11.30$10.25$10.90 06/29$8.25–$12.60$10.25--
$70.00Jul 17$19.20$21.50$20.35$17.45 07/09$14.95–$24.35$19.20--
$70.00Aug 21$19.70$21.70$20.70$18.05 07/09$15.95–$24.85$19.70--
$70.00Oct 16$20.10$22.40$21.25$11.78 05/26$16.70–$25.30$20.10--
$70.00Jan 15$21.70$24.20$22.95$26.50 06/30$18.70–$26.40$22.95--
$70.00Jan 21$25.00$29.50$27.25$28.40 07/02$23.50–$31.15$27.25--
$67.50Jul 17$21.30$24.00$22.65$19.75 06/24$17.50–$26.90$21.30--
$67.50Oct 16$22.50$24.80$23.65$13.60 05/26$18.85–$27.65$22.50--
$67.50Jan 15$23.90$26.20$25.05$27.00 07/02$20.45–$28.45$25.05--
$67.50Jan 21$27.00$30.80$28.90$31.00 06/25$24.95–$32.65$28.90--
$115.00Jul 17$0.00$1.20$0.60$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.55$0.28$0.35 07/10$0.20–$0.65$0.2843
$115.00Oct 16$0.45$1.60$1.03$0.85 07/10$0.53–$1.73$0.85--
$115.00Jan 15$2.10$3.10$2.60$3.30 07/07$1.92–$4.10$2.60--
$115.00Jan 21$6.90$10.00$8.45$9.90 06/26$6.85–$10.20$8.45--
$65.00Jul 17$24.20$26.50$25.35$21.35 06/17$20.00–$29.30$24.20--
$65.00Jan 15$25.90$28.30$27.10$17.96 06/08$22.35–$31.15$25.90--
$65.00Jan 21$28.50$32.50$30.50$31.30 06/29$26.75–$34.00$30.50--
$62.50Jul 17$26.40$29.00$27.70$17.51 05/29$21.70–$31.90$26.40--
$62.50Jan 15$27.70$30.40$29.05$26.75 06/22$24.45–$32.80$27.70--
$62.50Jan 21$30.50$34.50$32.50$32.00 06/24$28.05–$36.30$32.00--
$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$0.30$1.10$0.70$0.43 07/09$0.40–$1.20$0.43--
$120.00Jan 15$1.55$2.25$1.90$1.80 07/10$1.48–$3.68$1.80--
$60.00Jul 17$29.20$31.50$30.35$18.30 06/05$24.15–$34.45$29.20--
$60.00Jan 15$29.20$32.60$30.90$35.90 07/01$26.35–$35.20$30.90--
$60.00Jan 21$32.00$35.90$33.95$34.40 07/07$29.40–$38.00$33.95--
$57.50Jan 15$31.80$34.90$33.35$24.25 06/10$28.65–$37.55$31.80--
$57.50Jan 21$34.00$37.70$35.85$39.79 07/01$31.40–$39.70$35.85--
$125.00Jan 15$1.05$1.55$1.30--$1.30–$1.30—$1.0522
$55.00Jul 17$34.10$36.50$35.30$29.50 06/12$29.10–$39.25$34.10--
$55.00Jan 15$34.60$37.10$35.85$40.70 07/01$30.90–$39.95$35.85--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$2.15$1.08$3.70 07/09$0.73–$7.00$1.08134
$90.00Aug 21$4.30$4.90$4.60$5.81 07/10$3.75–$8.55$4.6068
$90.00Oct 16$7.00$7.50$7.25$8.30 07/10$5.80–$10.70$7.25199
$90.00Jan 15$8.90$10.50$9.70$9.00 06/25$8.55–$12.80$9.00--
$92.50Jul 17$1.50$3.50$2.50$5.85 07/10$2.05–$8.50$2.50--
$92.50Aug 21$5.40$6.30$5.85$8.25 07/10$4.75–$10.35$5.85--
$92.50Oct 16$7.50$8.80$8.15$10.90 07/08$6.90–$12.15$8.15149
$92.50Jan 21$15.50$20.00$17.75$19.57 06/15$16.20–$20.00$17.75--
$87.50Jul 17$0.00$0.50$0.25$2.25 07/09$0.10–$5.20$0.25--
$87.50Aug 21$3.10$3.80$3.45$4.89 07/09$2.90–$6.95$3.4548
$87.50Oct 16$5.90$6.30$6.10$6.90 07/10$4.80–$8.80$6.10197
$87.50Jan 15$7.40$9.10$8.25$9.60 07/09$7.50–$11.25$8.25--
$87.50Jan 21$13.40$15.90$14.65$16.50 06/17$13.60–$17.00$14.65--
$95.00Jul 17$3.50$5.80$4.65$7.50 07/09$3.13–$10.70$4.6525
$95.00Aug 21$6.80$7.80$7.30$7.99 07/07$5.85–$12.35$7.3011
$95.00Oct 16$9.00$10.50$9.75$9.35 07/02$8.10–$13.90$9.35--
$95.00Jan 15$12.00$13.30$12.65$12.00 07/02$10.80–$16.10$12.00--
$85.00Jul 17$0.00$0.25$0.13$0.66 07/10$0.13–$3.55$0.13186
$85.00Aug 21$2.30$2.60$2.45$4.35 07/08$2.10–$5.55$2.45101
$85.00Oct 16$4.80$5.20$5.00$5.75 07/10$4.00–$7.50$5.00--
$85.00Jan 15$6.90$8.10$7.50$7.41 06/29$6.40–$10.35$7.41--
$85.00Jan 21$12.20$14.30$13.25$14.80 07/08$12.75–$15.90$13.25--
$82.50Jul 17$0.00$1.15$0.57$0.36 07/10$0.13–$2.50$0.36--
$82.50Aug 21$1.45$2.10$1.78$2.40 07/10$1.67–$4.35$1.7881
$82.50Oct 16$3.90$4.20$4.05$4.60 07/10$3.20–$6.40$4.05--
$82.50Jan 15$5.50$6.80$6.15$7.80 07/08$5.60–$8.85$6.15--
$100.00Jul 17$8.50$10.80$9.65$12.79 06/22$6.65–$16.05$9.65--
$100.00Aug 21$10.60$11.40$11.00$9.30 07/01$8.70–$16.30$10.60--
$100.00Oct 16$12.80$13.70$13.25$15.70 06/17$11.20–$17.60$13.25--
$100.00Jan 15$15.00$16.40$15.70$15.20 06/26$13.65–$19.65$15.20--
$100.00Jan 21$19.80$24.00$21.90$27.00 05/13$19.75–$24.75$21.90--
$80.00Jul 17$0.00$0.85$0.43$0.26 07/10$0.10–$1.50$0.26--
$80.00Aug 21$0.95$1.50$1.23$1.97 07/10$1.17–$3.30$1.23132
$80.00Oct 16$2.90$3.50$3.20$3.70 07/10$2.60–$5.30$3.20--
$80.00Jan 15$5.10$5.80$5.45$5.20 07/07$4.85–$7.60$5.20208
$80.00Jan 21$9.70$13.10$11.40$11.20 07/07$10.45–$13.95$11.20--
$77.50Jul 17$0.00$2.15$1.08$0.30 07/08$0.08–$1.08$0.30--
$77.50Aug 21$0.60$1.15$0.88$1.26 07/10$0.80–$2.50$0.88--
$77.50Oct 16$1.80$2.75$2.28$2.65 07/07$1.98–$4.25$2.28--
$77.50Jan 15$4.30$5.00$4.65$5.60 07/08$4.00–$6.60$4.65--
$77.50Jan 21$9.70$11.10$10.40$10.27 07/06$9.40–$12.10$10.27--
$105.00Jul 17$13.50$15.90$14.70$18.47 06/18$10.80–$20.45$14.70--
$75.00Jul 17$0.00$0.45$0.23$0.05 07/10$0.03–$0.45$0.05871
$75.00Aug 21$0.40$0.85$0.63$0.98 07/10$0.63–$1.90$0.63--
$75.00Oct 16$1.30$2.25$1.78$3.05 07/08$1.48–$3.40$1.78--
$75.00Jan 15$3.20$4.40$3.80$4.60 07/09$3.38–$5.65$3.80--
$75.00Jan 21$7.60$10.80$9.20$10.60 06/22$8.60–$11.15$9.20--
$72.50Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$0.50$0.03--
$72.50Aug 21$0.25$0.70$0.48$0.65 07/10$0.45–$1.38$0.48--
$72.50Oct 16$0.95$1.90$1.42$2.15 07/08$1.10–$2.80$1.42--
$72.50Jan 15$3.00$3.90$3.45$3.30 06/29$2.80–$5.05$3.30--
$72.50Jan 21$6.80$9.90$8.35$9.40 06/22$7.20–$10.15$8.35--
$110.00Jul 17$18.50$20.80$19.65$23.05 06/18$15.65–$26.10$19.65--
$70.00Jul 17$0.00$0.25$0.13$0.05 07/06$0.03–$0.63$0.05--
$70.00Aug 21$0.10$0.65$0.38$0.37 07/10$0.33–$1.00$0.37121
$70.00Oct 16$0.70$1.55$1.13$1.50 07/10$0.83–$2.08$1.13--
$70.00Jan 15$2.15$2.95$2.55$3.50 07/08$2.38–$4.10$2.55--
$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$0.45$1.15$0.80$0.50 07/01$0.73–$1.73$0.50--
$67.50Jan 15$1.80$2.55$2.17$3.30 06/16$1.95–$3.40$2.17--
$67.50Jan 21$5.10$8.20$6.65$9.70 06/04$5.75–$8.30$6.65--
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.05–$1.02$0.16--
$65.00Aug 21$0.05$1.25$0.65$0.15 06/30$0.15–$0.80$0.1568
$65.00Oct 16$0.10$0.60$0.35$1.00 07/08$0.30–$1.48$0.35--
$65.00Jan 15$1.45$2.10$1.78$1.70 07/07$1.53–$2.85$1.70--
$65.00Jan 21$5.60$6.80$6.20$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–$1.08$0.35--
$62.50Oct 16$0.20$0.85$0.53$0.38 07/06$0.28–$1.40$0.38--
$62.50Jan 15$0.90$1.85$1.38$1.94 06/24$1.25–$2.30$1.38--
$62.50Jan 21$3.70$5.80$4.75$6.95 06/12$4.75–$6.65$4.75--
$120.00Jan 21$33.30$36.70$35.00$34.30 06/25$32.95–$39.25$34.30--
$60.00Jul 17$0.00$0.35$0.18$0.09 06/29$0.08–$0.75$0.09--
$60.00Aug 21$0.00$1.00$0.50$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.05$0.30$0.18$0.35 07/10$0.18–$0.90$0.18--
$60.00Jan 15$0.60$1.50$1.05$1.20 06/26$0.88–$2.05$1.05--
$60.00Jan 21$3.10$5.20$4.15$5.70 06/22$4.15–$5.90$4.1556
$57.50Jul 17$0.00$2.10$1.05$0.01 07/06$0.28–$1.08$0.01--
$57.50Jan 15$0.40$1.35$0.88$1.04 06/24$0.73–$1.70$0.88--
$55.00Jul 17$0.00$2.15$1.08$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–$0.88$0.38--
$55.00Jan 15$0.20$1.15$0.68$0.50 07/01$0.57–$1.58$0.50--
$55.00Jan 21$2.40$5.00$3.70$4.00 06/24$2.95–$4.50$3.70--
$52.50Jan 15$0.35$1.00$0.68$0.85 06/16$0.50–$0.95$0.68--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.20–$1.08$0.06--
$50.00Oct 16$0.00$0.75$0.38$0.26 06/23$0.38–$0.93$0.26--
$50.00Jan 15$0.25$1.00$0.63$0.44 07/10$0.25–$0.85$0.44--
$50.00Jan 21$2.30$4.00$3.15$2.90 07/08$2.63–$3.83$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–$0.88$0.34--
$47.50Jan 15$0.00$0.75$0.38$0.55 06/15$0.18–$0.60$0.38--
$47.50Jan 21$1.60$3.80$2.70$2.57 06/30$1.95–$2.95$2.57--
$47.50Jul 17$0.00$1.20$0.60--$0.23–$1.08--3
$45.00Oct 16$0.00$0.75$0.38$0.42 05/21$0.38–$0.88$0.38--
$45.00Jan 15$0.10$0.70$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--
$42.50Jan 15$0.00$0.80$0.40$0.30 06/18$0.20–$0.57$0.30--
$42.50Jul 17$0.00$0.10$0.05--$0.05–$0.05—--4
$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 2,305
Total Puts 421
Put/Call Ratio 0.18
Net Difference 1,884

Prior's Put/Call Breakdown

Total Calls 523
Total Puts 109
Put/Call Ratio 0.21
Net Difference 414

Prior 7-Day Put/Call Summary

Total Calls 1,995
Total Puts 1,097
Average Put/Call Ratio 0.63
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