Tour v309
ITW
ILLINOIS TOOL WKS IN
$267.77 +0.86%
(7/10 09:45) ◀
|
Friday, July 10, 2026 (9:50am)
January 2026
|
▶ (7/10 09:55)
◀ 7/10 09:50 ▶

Option Volume

Detail
ℹ
Current (07/10 9:50am) 7
Calls: 1 (14%)
Puts: 6 (86%)
Prior --
Calls: 72 (20%)
Puts: 293 (80%)
Current vs Prior +0.00%
Calls: -98.61% (Calls)
Puts: -97.95% (Puts)
Prior 7-Day Total 1,028
Calls: 430 (42%)
Puts: 598 (58%)
Prior 7-Day Average 205
Calls: 61 (42%)
Puts: 85 (58%)
Current vs Prior 7-Day Avg -96.60%
Calls: -98.37%
Puts: -92.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 9:50am) $2.0K
Calls: $43 (2%)
Puts: $2.0K (98%)
Prior --
Calls: $73.4K (35%)
Puts: $134.1K (65%)
Current vs Prior +0.00%
Calls: -99.94%
Puts: -98.52%
Prior 7-Day Total $562.2K
Calls: $284.1K (51%)
Puts: $278.1K (49%)
Prior 7-Day Average $112.4K
Calls: $40.6K (51%)
Puts: $39.7K (49%)
Current vs Prior 7-Day Avg -98.20%
Calls: -99.89%
Puts: -95.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:50am) 6.00
Prior 1.00
Current vs Prior +500.00%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +281.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 9:50am) 11,977
Calls: 9,007 (75%)
Puts: 2,970 (25%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 58,220
Calls: 42,550 (73%)
Puts: 15,670 (27%)
Prior 7-Day Average 11,644
Calls: 8,510 (73%)
Puts: 3,134 (27%)
Current vs Prior 7-Day Avg +2.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.36% | 9.32%5.36% | 9.32%
Prior 6.62% | 9.61%-- | --
Current vs Prior -19.06% | -3.04%-- | --
Prior 7-Day Avg 7.00% | 9.63%-- | --
Current vs 7-Day Avg -23.48% | -3.19%-- | --
Prior 7-Day Eod 6.62% | 9.61%-- | --
Current vs 7-Day Eod -19.06% | -3.04%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.83% | 23.35%
Calls: 31.46% | 19.72%
Puts: 42.20% | 26.98%
Prior 9.80% | 7.34%
Calls: 11.28% | 7.14%
Puts: 8.33% | 7.55%
Current vs Prior +275.82% | +218.12%
Prior 7-Day Avg 19.05% | 12.66%
Calls: 18.64% | 10.83%
Puts: 19.46% | 14.49%
Current vs 7-Day Avg +93.33% | +84.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 98% of dollar volume in puts ($2.0K) vs calls ($43). Extreme bearish P/C ratio of 6.00 - heavy put buying. P/C ratio rising 500% - increased hedging/bearish positioning. Call-heavy open interest (9,007 calls vs 2,970 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.63, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 177.5010.30$8.9031.5%--0.77690
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 174.306.60$5.4542.2%--0.6019
$270.00Aug 219.3012.20$10.7527.0%--0.5317

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 2, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.000.85$0.43197.7%10.0766
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.503.70$2.10152.4%10.1422

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 38.8%, max 54.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2138.8%25.5%52.1%--1.3K
$290.00Jul 17Aug 2138.3%25.2%51.9%1153
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2147.0%30.4%54.8%1108
$250.00Jul 17Aug 2132.7%26.9%21.5%--96
$260.00Jul 17Aug 2128.9%25.5%13.7%--280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 49.00, avg 8.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.81$9.19$0.8111.35$290.81
$270.00$280.00Jul 17$1.20$8.80$1.207.33$271.20
$280.00$290.00Jul 17$1.20$8.80$1.207.33$281.20
$280.00$290.00Aug 21$2.17$7.83$2.173.61$282.17
$270.00$280.00Aug 21$4.30$5.70$4.301.33$274.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.20$9.80$0.2049.00$239.80
$260.00$250.00Jul 17$1.23$8.77$1.237.13$258.77
$250.00$240.00Aug 21$1.25$8.75$1.257.00$248.75
$260.00$250.00Aug 21$2.80$7.20$2.802.57$257.20
$270.00$260.00Jul 17$3.82$6.18$3.821.62$266.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.54, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$6.07$6.07$3.931.54$266.07
$270.00$280.00Aug 21$4.30$4.30$5.700.75$274.30
$280.00$290.00Aug 21$2.17$2.17$7.830.28$282.17
$270.00$280.00Jul 17$1.20$1.20$8.800.14$271.20
$280.00$290.00Jul 17$1.20$1.20$8.800.14$281.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$4.60$4.60$5.400.85$265.40
$270.00$260.00Jul 17$3.82$3.82$6.180.62$266.18
$260.00$250.00Aug 21$2.80$2.80$7.200.39$257.20
$260.00$250.00Jul 17$1.23$1.23$8.770.14$258.77
$250.00$240.00Aug 21$1.25$1.25$8.750.14$248.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.50, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$1.6538.3%25.2%
$280.00Jul 17Aug 21$2.6238.8%25.5%
$270.00Jul 17Aug 21$5.7226.9%27.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$1.7247.0%30.4%
$250.00Jul 17Aug 21$2.9532.7%26.9%
$260.00Jul 17Aug 21$4.5228.9%25.5%
$270.00Jul 17Aug 21$5.3026.9%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.09% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$2.83$5.45$8.28$261.72$278.283.09%
$260.00Jul 17$8.90$1.63$10.53$249.47$270.533.93%
$270.00Aug 21$8.55$10.75$19.30$250.70$289.307.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.31% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Jul 17$0.43$0.40$0.83$249.17$290.83
$280.00$250.00Jul 17$1.63$0.40$2.03$247.97$282.03
$290.00$260.00Jul 17$0.43$1.63$2.06$257.94$292.06
$270.00$250.00Jul 17$2.83$0.40$3.23$246.77$273.23
$280.00$260.00Jul 17$1.63$1.63$3.26$256.74$283.26
$300.00$240.00Aug 21$1.27$2.10$3.37$236.63$303.37
$290.00$240.00Aug 21$2.08$2.10$4.18$235.82$294.18
$270.00$260.00Jul 17$2.83$1.63$4.46$255.54$274.46
$300.00$250.00Aug 21$1.27$3.35$4.62$245.38$304.62
$290.00$250.00Aug 21$2.08$3.35$5.43$244.57$295.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.45, avg credit $4.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$7.10$2.902.45$252.90$277.10
260/270280/290Aug 21$6.77$3.232.10$263.23$286.77
230/240260/270Jul 17$6.27$3.731.68$233.73$266.27
240/250270/280Aug 21$5.55$4.451.25$244.45$275.55
260/270290/300Aug 21$5.41$4.591.18$264.59$295.41
260/270280/290Jul 17$5.02$4.981.01$264.98$285.02
250/260280/290Aug 21$4.97$5.030.99$255.03$284.97
250/260290/300Aug 21$3.61$6.390.56$256.39$293.61
240/250280/290Aug 21$3.42$6.580.52$246.58$283.42
250/260270/280Jul 17$2.43$7.570.32$257.57$272.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$1.36$8.646.35
$270.00$280.00$290.00Aug 21$2.13$7.873.69
$260.00$270.00$280.00Jul 17$4.87$5.131.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.40$9.6024.00
$240.00$250.00$260.00Jul 17$1.21$8.797.26
$240.00$250.00$260.00Aug 21$1.55$8.455.45
$250.00$260.00$270.00Aug 21$1.80$8.204.56
$250.00$260.00$270.00Jul 17$2.59$7.412.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.36, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$0.43$9.57
$290.00$300.001:2Aug 21-$0.46$9.54
$270.00$280.001:2Aug 21$0.05$9.95
$280.00$290.001:2Aug 21$0.09$9.91
$280.00$290.001:2Jul 17$0.77$9.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$0.36$9.64
$260.00$250.001:2Aug 21-$0.55$9.45
$230.00$220.001:2Jul 17-$0.58$9.42
$250.00$240.001:2Aug 21-$0.85$9.15
$270.00$260.001:2Aug 21-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.65%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$7.100.470.8%2.65%3.48%--172
$280.00Aug 21$3.000.304.6%1.12%5.69%--389
$270.00Jul 17$1.650.400.8%0.62%1.45%--679
$290.00Aug 21$0.950.178.3%0.35%8.66%--87
$280.00Jul 17$0.350.204.6%0.13%4.70%--902

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. 138 contracts (avg 371 vol/day, 138 traded recently)

ITW averages only 371 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 $290.00 01-15 call last traded $11.00 on 07/02 (now $8.40/$9.50) — try a limit near $8.95. Also watch the $280.00 01-15 call last traded $14.10 on 06/25 (now $11.90/$13.80) — try a limit near $12.85; the $260.00 08-21 call last traded $14.20 on 06/29 (now $11.90/$14.10) — try a limit near $13.00.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$1.80$2.65$2.23$5.70 07/02$1.70–$7.70$2.23173
$270.00Aug 21$6.60$9.00$7.80$10.00 06/30$6.55–$12.80$7.80--
$270.00Sep 18$8.50$11.80$10.15$11.05 06/29$5.80–$14.95$10.15--
$270.00Nov 20$12.20$16.30$14.25$14.25 06/16$9.00–$18.60$14.25--
$270.00Dec 18$13.90$18.00$15.95$14.00 06/15$10.80–$20.45$14.00--
$270.00Jan 15$15.50$18.50$17.00$16.00 06/22$11.50–$21.25$16.00--
$260.00Jul 17$6.00$8.50$7.25$12.20 07/02$3.25–$15.05$7.25691
$260.00Aug 21$11.90$14.10$13.00$14.20 06/29$10.95–$20.15$13.003
$260.00Sep 18$13.60$16.10$14.85$17.56 06/18$8.75–$21.30$14.85--
$260.00Nov 20$17.20$21.40$19.30$18.65 06/24$12.65–$24.95$18.65--
$260.00Dec 18$18.90$23.10$21.00$22.00 06/17$13.95–$26.75$21.00--
$260.00Jan 15$19.70$23.90$21.80$20.95 06/24$15.05–$27.60$20.95--
$280.00Jul 17$0.35$0.85$0.60$2.05 07/01$0.60–$2.42$0.601.2K
$280.00Aug 21$2.85$5.30$4.08$7.00 07/02$3.55–$7.85$4.08--
$280.00Sep 18$4.40$7.10$5.75$9.00 07/02$3.45–$10.40$5.75--
$280.00Nov 20$7.90$12.00$9.95$13.00 07/01$6.45–$13.65$9.95--
$280.00Dec 18$9.60$13.50$11.55$14.50 06/30$7.65–$15.30$11.55--
$280.00Jan 15$11.90$13.80$12.85$14.10 06/25$8.85–$16.50$12.8590
$250.00Jul 17$14.00$17.20$15.60$22.26 07/01$7.20–$24.65$15.60--
$250.00Sep 18$20.40$24.20$22.30$20.75 06/22$13.55–$29.50$20.75--
$250.00Nov 20$23.50$27.50$25.50$17.50 06/11$16.95–$32.10$23.50--
$250.00Dec 18$25.10$29.20$27.15$22.71 05/08$18.75–$33.55$25.10--
$250.00Jan 15$26.20$30.10$28.15$32.95 07/01$19.70–$34.55$28.15--
$290.00Jul 17$0.00$2.30$1.15$1.42 07/02$0.23–$1.35$1.15--
$290.00Aug 21$0.95$2.50$1.73$4.00 07/02$1.73–$4.15$1.73--
$290.00Sep 18$2.65$4.40$3.53$5.55 07/02$2.08–$6.30$3.53--
$290.00Nov 20$5.20$8.70$6.95$8.30 07/02$4.30–$9.80$6.95--
$290.00Dec 18$6.30$10.20$8.25$8.14 06/29$5.75–$11.25$8.14--
$290.00Jan 15$8.40$9.50$8.95$11.00 07/02$6.40–$12.45$8.9563
$240.00Jul 17$23.90$27.30$25.60$26.70 06/30$14.00–$34.55$25.60--
$240.00Sep 18$28.40$31.90$30.15$28.60 06/16$19.50–$38.30$28.60--
$240.00Nov 20$30.60$34.50$32.55$33.06 06/18$22.60–$39.90$32.55--
$240.00Dec 18$32.20$36.30$34.25$32.28 06/22$24.10–$41.55$32.28--
$240.00Jan 15$33.00$37.00$35.00$35.20 06/29$24.95–$42.15$35.00--
$300.00Aug 21$0.00$3.30$1.65$1.70 06/30$1.20–$2.08$1.65--
$300.00Sep 18$0.75$3.40$2.08$2.90 06/25$1.17–$3.55$2.08--
$300.00Nov 20$2.70$6.50$4.60$6.31 07/02$3.22–$6.80$4.60--
$300.00Dec 18$3.70$7.60$5.65$5.80 06/26$3.80–$7.85$5.65--
$300.00Jan 15$5.90$7.10$6.50$6.15 06/24$4.05–$9.05$6.1536
$230.00Jul 17$33.80$37.30$35.55$35.80 06/16$22.40–$44.55$35.55--
$230.00Sep 18$37.10$40.70$38.90$38.60 06/16$26.70–$47.10$38.60--
$230.00Dec 18$40.00$44.10$42.05$39.87 06/22$30.25–$49.85$40.00--
$230.00Jan 15$40.70$44.70$42.70$42.71 06/18$31.05–$50.55$42.70--
$310.00Aug 21$0.00$2.90$1.45$0.98 07/02$0.38–$1.60$0.98--
$310.00Sep 18$0.05$1.65$0.85$1.60 06/25$0.55–$1.80$0.85--
$310.00Nov 20$1.15$4.30$2.72$3.30 06/22$2.33–$4.65$2.72--
$310.00Dec 18$2.05$5.30$3.68$5.40 07/02$2.70–$5.35$3.68--
$310.00Jan 15$3.10$5.80$4.45$4.30 06/25$3.22–$6.40$4.30--
$220.00Sep 18$46.40$49.90$48.15$32.80 05/19$34.70–$56.60$46.40--
$220.00Jan 15$49.00$53.00$51.00$56.65 07/01$38.15–$59.20$51.00--
$320.00Sep 18$0.20$1.55$0.88$1.47 07/02$0.33–$1.88$0.88--
$320.00Nov 20$0.15$3.90$2.03$2.20 06/30$1.25–$3.18$2.03--
$320.00Dec 18$0.80$4.10$2.45$3.00 06/25$1.88–$3.80$2.45--
$320.00Jan 15$2.15$4.60$3.38$3.50 06/30$2.23–$4.63$3.38--
$210.00Jul 17$53.80$57.20$55.50$57.70 06/29$41.40–$64.50$55.50--
$210.00Jan 15$57.80$61.70$59.75$44.88 05/19$46.45–$68.20$57.80--
$330.00Sep 18$0.00$1.35$0.68$0.35 05/18$0.38–$1.33$0.35--
$330.00Nov 20$0.00$3.40$1.70$1.20 05/29$0.73–$2.23$1.20--
$330.00Dec 18$0.20$3.70$1.95$1.90 06/30$1.02–$2.63$1.90--
$330.00Jan 15$0.65$3.90$2.28$3.00 06/25$1.68–$3.25$2.28--
$200.00Sep 18$65.20$69.40$67.30$69.65 06/26$52.75–$76.00$67.30--
$200.00Dec 18$66.50$70.40$68.45$70.86 06/26$54.25–$77.00$68.45--
$200.00Jan 15$67.00$71.00$69.00$71.55 06/25$55.10–$77.60$69.00--
$340.00Dec 18$0.00$2.10$1.05$1.00 06/22$1.05–$2.13$1.00--
$190.00Nov 20$75.60$79.50$77.55$68.04 06/09$63.00–$86.15$75.60--
$190.00Jan 15$76.40$80.30$78.35$78.39 06/30$63.90–$86.95$78.35--
$350.00Sep 18$0.00$1.50$0.75$1.35 05/29$0.38–$1.17$0.75--
$180.00Jan 15$86.00$89.80$87.90$78.22 06/09$73.20–$96.40$86.00--
$360.00Nov 20$0.05$1.20$0.63$0.40 06/25$0.50–$1.27$0.40--
$370.00Jan 15$0.00$2.10$1.05$0.55 06/03$0.70–$1.55$0.55--
$400.00Jan 15$0.00$1.15$0.57$0.15 06/02$0.57–$1.20$0.15--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$5.40$7.90$6.65$4.25 07/01$3.23–$21.45$5.40--
$270.00Aug 21$10.00$12.40$11.20$8.80 07/02$7.15–$14.20$10.00--
$270.00Sep 18$11.30$13.80$12.55$10.30 07/02$8.75–$23.95$11.30--
$270.00Nov 20$14.50$18.20$16.35$17.70 06/18$12.20–$26.70$16.35--
$270.00Dec 18$15.70$19.50$17.60$16.00 06/25$13.25–$27.55$16.00--
$270.00Jan 15$17.30$20.10$18.70$20.00 06/22$14.55–$28.75$18.70--
$260.00Jul 17$0.15$3.10$1.63$2.50 07/01$0.58–$13.50$1.63--
$260.00Aug 21$5.30$7.70$6.50$5.10 07/02$3.90–$8.85$5.30--
$260.00Sep 18$6.20$9.80$8.00$6.50 07/02$4.90–$16.95$6.50--
$260.00Nov 20$10.00$13.30$11.65$13.10 06/18$8.35–$20.50$11.65--
$260.00Dec 18$11.00$14.60$12.80$9.60 07/02$9.25–$21.15$11.00--
$260.00Jan 15$12.30$15.30$13.80$15.32 06/22$10.50–$22.25$13.80--
$280.00Jul 17$13.80$16.50$15.15$15.05 06/26$8.10–$30.75$15.05--
$280.00Aug 21$16.40$19.50$17.95$15.00 07/01$12.25–$21.50$16.40--
$250.00Jul 17$0.05$0.80$0.43$0.25 07/02$0.18–$7.10$0.25--
$250.00Aug 21$2.30$4.40$3.35$2.95 07/02$2.20–$5.15$2.95--
$250.00Sep 18$3.90$5.00$4.45$3.90 07/02$2.50–$11.35$3.90--
$250.00Nov 20$6.40$9.10$7.75$8.68 06/17$5.25–$15.00$7.75--
$250.00Dec 18$7.30$10.70$9.00$19.70 06/01$6.40–$15.70$9.00--
$250.00Jan 15$8.50$11.40$9.95$10.30 06/29$7.40–$16.75$9.95--
$290.00Sep 18$24.80$28.20$26.50$40.70 05/13$19.95–$40.90$26.50--
$290.00Jan 15$29.40$31.50$30.45$42.04 05/11$25.30–$43.55$30.45--
$240.00Jul 17$0.00$0.60$0.30$0.20 06/30$0.13–$3.40$0.20--
$240.00Aug 21$0.50$2.90$1.70$1.70 07/02$1.20–$2.80$1.70--
$240.00Sep 18$1.10$3.30$2.20$2.25 07/01$1.42–$7.45$2.20--
$240.00Nov 20$3.00$6.30$4.65$5.70 06/17$3.38–$10.65$4.65--
$240.00Dec 18$4.00$8.00$6.00$12.91 05/12$4.05–$11.30$6.00--
$240.00Jan 15$5.20$8.70$6.95$8.70 06/23$5.20–$12.20$6.95--
$300.00Nov 20$35.30$39.20$37.25$38.19 06/18$30.40–$51.15$37.25--
$230.00Jul 17$0.00$0.50$0.25$0.30 06/29$0.10–$1.78$0.25--
$230.00Aug 21$0.05$1.75$0.90$0.73 07/01$0.65–$1.73$0.73--
$230.00Sep 18$0.50$2.30$1.40$1.75 06/30$0.93–$5.10$1.40--
$230.00Nov 20$2.90$4.20$3.55$3.90 06/16$2.28–$7.25$3.55--
$230.00Dec 18$2.45$5.10$3.78$5.40 06/24$2.63–$7.85$3.78--
$230.00Jan 15$2.90$6.30$4.60$4.90 06/26$3.38–$8.95$4.60--
$220.00Jul 17$0.00$1.00$0.50$0.22 06/16$0.20–$1.13$0.22--
$220.00Sep 18$0.00$1.65$0.83$0.65 07/02$0.55–$2.93$0.65--
$220.00Nov 20$0.55$3.70$2.13$6.00 05/12$1.25–$4.55$2.13--
$220.00Dec 18$1.30$4.30$2.80$3.28 06/23$1.88–$5.55$2.80--
$220.00Jan 15$1.40$4.80$3.10$4.30 06/15$2.35–$6.30$3.10--
$210.00Jul 17$0.00$0.95$0.48$1.33 06/01$0.38–$1.18$0.48--
$210.00Sep 18$0.00$1.45$0.73$0.70 06/24$0.48–$2.35$0.70--
$210.00Dec 18$1.35$2.50$1.93$2.20 06/17$0.83–$3.78$1.93--
$210.00Jan 15$0.60$3.90$2.25$5.00 06/11$1.22–$4.45$2.25--
$200.00Sep 18$0.00$0.65$0.33$0.20 07/02$0.25–$0.90$0.20--
$200.00Nov 20$0.00$2.15$1.08$2.60 05/13$0.38–$2.60$1.08--
$200.00Dec 18$0.10$2.45$1.28$3.05 05/13$0.53–$2.95$1.28--
$200.00Jan 15$0.10$3.10$1.60$1.65 06/17$1.13–$3.33$1.60--
$195.00Aug 21$0.00$0.75$0.38$0.15 06/22$0.10–$1.15$0.15--
$195.00Sep 18$0.00$2.30$1.15$0.40 06/26$0.30–$1.48$0.40--
$195.00Dec 18$0.10$2.20$1.15$2.35 05/07$0.48–$2.55$1.15--
$195.00Jan 15$0.20$2.60$1.40$2.05 06/12$0.65–$2.95$1.40--
$340.00Nov 20$72.50$76.80$74.65$74.50 06/25$65.65–$90.75$74.50--
$190.00Sep 18$0.00$2.25$1.13$0.72 06/04$0.38–$1.38$0.72--
$190.00Nov 20$0.40$1.50$0.95$0.45 07/02$0.40–$1.60$0.45--
$190.00Dec 18$0.00$2.05$1.02$2.10 05/20$0.38–$2.08$1.02--
$190.00Jan 15$0.00$2.50$1.25$1.87 06/16$0.50–$2.55$1.25--
$185.00Sep 18$0.00$2.20$1.10$0.52 06/04$0.48–$1.25$0.52--
$185.00Nov 20$0.00$1.45$0.73$0.90 06/16$0.33–$1.40$0.73--
$185.00Jan 15$0.00$1.75$0.88$2.00 06/08$0.43–$2.03$0.88--
$180.00Jan 15$0.00$2.05$1.02$1.30 06/10$0.65–$2.08$1.02--
$175.00Jan 15$0.00$2.75$1.38$0.90 06/15$0.35–$1.92$0.90--
$170.00Jan 15$0.00$2.00$1.00$0.40 07/02$0.33–$1.75$0.40--
$160.00Nov 20$0.00$2.35$1.18$0.60 06/02$0.57–$1.27$0.60--
$155.00Nov 20$0.00$2.35$1.18$0.35 05/18$0.48–$1.20$0.35--
$380.00Jan 15$112.70$116.60$114.65$127.40 05/12$105.60–$130.35$114.65--
$145.00Jan 15$0.00$2.35$1.18$0.50 05/19$0.57–$1.23$0.50--

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 1
Total Puts 6
Put/Call Ratio 6.00
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 293
Put/Call Ratio 1.00
Net Difference -221

Prior 7-Day Put/Call Summary

Total Calls 430
Total Puts 598
Average Put/Call Ratio 1.57
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