Tour v422
ITW
ILLINOIS TOOL WKS IN
$284.82 +0.64%
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 14:06)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 604
Calls: 430 (71%)
Puts: 174 (29%)
Prior (07/24) 546
Calls: 418 (77%)
Puts: 128 (23%)
Current vs Prior +10.62%
Calls: +2.87% (Calls)
Puts: +35.94% (Puts)
Prior 7-Day Total 3,148
Calls: 2,799 (89%)
Puts: 349 (11%)
Prior 7-Day Average 449
Calls: 399 (89%)
Puts: 49 (11%)
Current vs Prior 7-Day Avg +34.31%
Calls: +7.54%
Puts: +249.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $540.3K
Calls: $366.8K (68%)
Puts: $173.4K (32%)
Prior (07/24) $522.2K
Calls: $414.3K (79%)
Puts: $107.9K (21%)
Current vs Prior +3.47%
Calls: -11.45%
Puts: +60.73%
Prior 7-Day Total $2.34M
Calls: $2.10M (90%)
Puts: $244.0K (10%)
Prior 7-Day Average $334.8K
Calls: $300.0K (90%)
Puts: $34.9K (10%)
Current vs Prior 7-Day Avg +61.36%
Calls: +22.30%
Puts: +397.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.40
Prior (07/24) 0.31
Current vs Prior +32.14%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +8.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 10,942
Calls: 7,843 (72%)
Puts: 3,099 (28%)
Prior (07/24) 4,737
Calls: 4,320 (91%)
Puts: 417 (9%)
Current vs Prior +130.99%
Prior 7-Day Total 26,261
Calls: 24,428 (93%)
Puts: 1,833 (7%)
Prior 7-Day Average 3,751
Calls: 3,489 (93%)
Puts: 261 (7%)
Current vs Prior 7-Day Avg +191.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.92% | 9.64%
Prior 8.18% | 9.75%
Current vs Prior -3.21% | -1.17%
Prior 7-Day Avg 7.65% | 9.79%
Current vs 7-Day Avg +3.54% | -1.57%
Prior 7-Day Eod 8.18% | 9.75%
Current vs 7-Day Eod -3.21% | -1.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.99% | 8.76%
Calls: 9.36% | 7.56%
Puts: 10.62% | 9.96%
Prior 36.83% | 22.58%
Calls: 31.46% | 18.18%
Puts: 42.20% | 26.98%
Current vs Prior -72.88% | -61.20%
Prior 7-Day Avg 36.83% | 22.58%
Calls: 31.46% | 18.18%
Puts: 42.20% | 26.98%
Current vs 7-Day Avg -72.88% | -61.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($366.8K). Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (430 calls vs 174 puts). P/C ratio rising 32% - increased hedging/bearish positioning.

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 -- 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. 6 found (avg delta 0.73, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2125.5029.10$27.3013.2%--0.8728
$270.00Aug 2117.3020.80$19.0518.4%30.78174
$280.00Aug 2110.9012.80$11.8516.0%110.61721
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2124.7027.90$26.3012.2%160.85--
$300.00Aug 2116.6019.80$18.2017.6%210.748
$290.00Aug 219.5011.90$10.7022.4%730.56--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 452, top 169)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 215.509.50$7.5053.3%1690.43207
$300.00Aug 212.404.10$3.2552.3%890.2686
$310.00Aug 210.402.85$1.63150.3%170.15205
$280.00Aug 2110.9012.80$11.8516.0%110.61721
$270.00Aug 2117.3020.80$19.0518.4%30.78174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 219.5011.90$10.7022.4%730.56--
$250.00Aug 210.051.45$0.75186.7%300.0754
$300.00Aug 2116.6019.80$18.2017.6%210.748
$310.00Aug 2124.7027.90$26.3012.2%160.85--
$260.00Aug 211.402.00$1.7035.3%90.13263

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 27.57, avg 7.12)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.20$8.80$1.207.33$311.20
$300.00$310.00Aug 21$1.62$8.38$1.625.17$301.62
$290.00$300.00Aug 21$4.25$5.75$4.251.35$294.25
$280.00$290.00Aug 21$4.35$5.65$4.351.30$284.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.35$9.65$0.3527.57$249.65
$260.00$250.00Aug 21$0.95$9.05$0.959.53$259.05
$270.00$260.00Aug 21$1.03$8.97$1.038.71$268.97
$280.00$270.00Aug 21$3.52$6.48$3.521.84$276.48
$290.00$280.00Aug 21$4.45$5.55$4.451.25$285.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.71, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$8.25$8.25$1.754.71$268.25
$270.00$280.00Aug 21$7.20$7.20$2.802.57$277.20
$280.00$290.00Aug 21$4.35$4.35$5.650.77$284.35
$290.00$300.00Aug 21$4.25$4.25$5.750.74$294.25
$300.00$310.00Aug 21$1.62$1.62$8.380.19$301.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.10$8.10$1.904.26$301.90
$300.00$290.00Aug 21$7.50$7.50$2.503.00$292.50
$290.00$280.00Aug 21$4.45$4.45$5.550.80$285.55
$280.00$270.00Aug 21$3.52$3.52$6.480.54$276.48
$270.00$260.00Aug 21$1.03$1.03$8.970.11$268.97

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.35% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$11.85$6.25$18.10$261.90$298.106.35%
$290.00Aug 21$7.50$10.70$18.20$271.80$308.206.39%
$300.00Aug 21$3.25$18.20$21.45$278.55$321.457.53%
$270.00Aug 21$19.05$2.73$21.78$248.22$291.787.65%
$310.00Aug 21$1.63$26.30$27.93$282.07$337.939.81%
$260.00Aug 21$27.30$1.70$29.00$231.00$289.0010.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.41% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Aug 21$0.43$0.75$1.18$248.82$321.18
$320.00$260.00Aug 21$0.43$1.70$2.13$257.87$322.13
$310.00$250.00Aug 21$1.63$0.75$2.38$247.62$312.38
$320.00$270.00Aug 21$0.43$2.73$3.16$266.84$323.16
$310.00$260.00Aug 21$1.63$1.70$3.33$256.67$313.33
$300.00$250.00Aug 21$3.25$0.75$4.00$246.00$304.00
$310.00$270.00Aug 21$1.63$2.73$4.36$265.64$314.36
$300.00$260.00Aug 21$3.25$1.70$4.95$255.05$304.95
$300.00$270.00Aug 21$3.25$2.73$5.98$264.02$305.98
$320.00$280.00Aug 21$0.43$6.25$6.68$273.32$326.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.69, avg credit $5.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.70$1.306.69$291.30$318.70
240/250260/270Aug 21$8.60$1.406.14$241.40$268.60
250/260270/280Aug 21$8.15$1.854.41$251.85$278.15
270/280290/300Aug 21$7.77$2.233.48$272.23$297.77
240/250270/280Aug 21$7.55$2.453.08$242.45$277.55
280/290300/310Aug 21$6.07$3.931.54$283.93$306.07
280/290310/320Aug 21$5.65$4.351.30$284.35$315.65
260/270280/290Aug 21$5.38$4.621.16$264.62$285.38
250/260280/290Aug 21$5.30$4.701.13$254.70$285.30
260/270290/300Aug 21$5.28$4.721.12$264.72$295.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.10$9.9099.00
$300.00$310.00$320.00Aug 21$0.42$9.5822.81
$260.00$270.00$280.00Aug 21$1.05$8.958.52
$290.00$300.00$310.00Aug 21$2.63$7.372.80
$270.00$280.00$290.00Aug 21$2.85$7.152.51
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.08$9.92124.00
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.93$9.079.75
$260.00$270.00$280.00Aug 21$2.49$7.513.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.01$9.99
$280.00$290.001:2Aug 21-$3.15$6.85
$270.00$280.001:2Aug 21-$4.65$5.35
$310.00$320.001:2Aug 21$0.77$9.23
$290.00$300.001:2Aug 21$1.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.05$9.95
$270.00$260.001:2Aug 21-$0.67$9.33
$290.00$280.001:2Aug 21-$1.80$8.20
$300.00$290.001:2Aug 21-$3.20$6.80
$260.00$250.001:2Aug 21$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.93%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$5.500.431.8%1.93%3.75%169207
$300.00Aug 21$2.400.265.3%0.84%6.17%8986
$310.00Aug 21$0.400.158.8%0.14%8.98%17205

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. 184 contracts (avg 425 vol/day, 134 traded recently)

ITW averages only 425 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 $190.00 01-15 call last traded $78.39 on 06/30 (now $95.70/$99.50) — try a limit near $95.70. Also watch the $200.00 12-18 call last traded $70.86 on 06/26 (now $85.70/$89.50) — try a limit near $85.70; the $190.00 11-20 call last traded $68.04 on 06/09 (now $94.70/$99.00) — try a limit near $94.70. Most tradeable put: the $380.00 01-15 put last traded $116.37 on 07/08 (now $92.50/$97.20) — try a limit near $94.85.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$10.90$12.80$11.85$10.52 07/24$4.08–$11.85$10.90721
$280.00Sep 18$12.90$16.00$14.45$12.72 07/24$5.75–$14.45$12.902.2K
$280.00Nov 20$18.00$22.00$20.00$14.90 07/23$9.95–$20.00$18.0051
$280.00Dec 18$19.90$23.80$21.85$18.90 07/24$11.55–$21.85$19.9031
$280.00Jan 15$21.40$25.00$23.20$15.55 07/21$12.50–$23.20$21.4099
$280.00Mar 19$25.80$28.80$27.30$24.46 07/24$18.75–$27.30$25.805
$290.00Aug 21$5.50$9.50$7.50$6.20 07/24$1.73–$7.50$6.20207
$290.00Sep 18$7.70$11.10$9.40$6.50 07/24$3.53–$9.40$7.70403
$290.00Nov 20$14.40$17.00$15.70$13.00 07/24$6.95–$15.70$14.40603
$290.00Dec 18$14.80$18.60$16.70$10.82 07/20$8.25–$16.70$14.807
$290.00Jan 15$15.80$18.90$17.35$11.30 07/21$8.95–$17.35$15.8062
$270.00Aug 21$17.30$20.80$19.05$17.09 07/24$7.80–$19.05$17.30174
$270.00Sep 18$20.00$23.10$21.55$19.90 07/24$10.15–$21.55$20.00163
$270.00Nov 20$24.40$28.20$26.30$18.80 07/22$14.25–$26.30$24.4055
$270.00Dec 18$26.10$29.80$27.95$18.21 07/10$15.85–$27.95$26.1069
$270.00Jan 15$27.90$31.00$29.45$22.00 07/16$16.75–$29.45$27.90136
$300.00Aug 21$2.40$4.10$3.25$3.00 07/24$1.20–$3.25$3.0086
$300.00Sep 18$3.80$8.00$5.90$3.06 07/21$1.78–$5.90$3.80142
$300.00Nov 20$10.20$12.70$11.45$9.20 07/24$4.60–$11.45$10.20106
$300.00Dec 18$10.70$14.40$12.55$7.10 07/21$5.40–$12.55$10.7041
$300.00Jan 15$12.20$15.40$13.80$8.40 07/21$6.35–$13.80$12.2040
$300.00Mar 19$16.00$18.40$17.20$15.40 07/24$10.95–$17.20$16.001
$260.00Aug 21$25.50$29.10$27.30$17.78 07/20$13.00–$27.30$25.5028
$260.00Sep 18$27.70$31.40$29.55$21.09 07/23$14.85–$29.55$27.7031
$260.00Nov 20$31.10$35.10$33.10$30.46 07/24$19.20–$33.10$31.1010
$260.00Dec 18$33.00$36.60$34.80$25.95 07/07$21.00–$34.80$33.008
$260.00Jan 15$34.00$38.00$36.00$20.95 06/24$21.80–$36.00$34.00120
$310.00Aug 21$0.40$2.85$1.63$1.00 07/22$0.68–$1.63$1.00205
$310.00Sep 18$2.20$5.30$3.75$3.20 07/17$0.85–$3.75$3.20167
$310.00Nov 20$5.20$9.50$7.35$6.20 07/24$2.65–$7.35$6.2050
$310.00Dec 18$7.10$10.90$9.00$8.15 07/17$3.47–$9.00$8.1581
$310.00Jan 15$8.20$11.80$10.00$4.00 07/13$4.20–$10.00$8.2096
$310.00Mar 19$11.70$14.30$13.00$11.13 07/24$8.10–$13.00$11.701
$250.00Aug 21$34.80$38.30$36.55$25.70 07/21$20.50–$36.55$34.803
$250.00Sep 18$36.40$40.20$38.30$29.09 07/23$22.30–$38.30$36.409
$250.00Nov 20$39.00$43.00$41.00$17.50 06/11$25.50–$41.00$39.0017
$250.00Jan 15$41.40$45.50$43.45$32.95 07/01$28.15–$43.45$41.4014
$250.00Dec 18$40.40$44.50$42.45--$42.45–$42.45—$40.4018
$320.00Aug 21$0.00$0.85$0.43$0.80 07/17$0.25–$1.38$0.434
$320.00Sep 18$0.20$3.60$1.90$0.05 07/20$0.88–$1.90$0.2084
$320.00Nov 20$3.40$7.00$5.20$2.82 07/23$1.67–$5.20$3.40179
$320.00Dec 18$5.50$7.00$6.25$5.50 07/17$2.23–$6.25$5.5024
$320.00Jan 15$6.30$7.70$7.00$1.45 07/09$2.85–$7.00$6.3017
$320.00Mar 19$7.50$12.30$9.90$6.90 07/23$5.90–$9.90$7.506
$240.00Aug 21$44.10$47.90$46.00$33.45 07/20$28.60–$46.00$44.102
$240.00Sep 18$45.50$49.50$47.50$39.23 07/16$30.15–$47.50$45.507
$240.00Nov 20$47.40$51.50$49.45$33.06 06/18$32.55–$49.45$47.4037
$240.00Dec 18$48.40$53.00$50.70$32.28 06/22$34.25–$50.70$48.401
$240.00Jan 15$49.40$53.50$51.45$35.20 06/29$35.00–$51.45$49.403
$330.00Nov 20$1.00$5.00$3.00$1.20 05/29$1.08–$3.00$1.204
$330.00Dec 18$2.30$6.40$4.35$1.90 06/30$1.55–$4.35$2.307
$330.00Jan 15$3.10$7.50$5.30$3.00 06/25$1.93–$5.30$3.106
$330.00Mar 19$6.10$8.50$7.30$6.33 07/24$4.35–$7.30$6.331
$330.00Sep 18$0.50$1.80$1.15--$1.15–$1.15—$0.505
$230.00Sep 18$55.10$58.90$57.00$38.60 06/16$38.90–$57.00$55.102
$230.00Dec 18$57.30$61.50$59.40$39.87 06/22$42.05–$59.40$57.301
$230.00Jan 15$58.20$62.50$60.35$42.71 06/18$42.70–$60.35$58.2010
$230.00Nov 20$56.30$60.50$58.40--$58.40–$58.40—$56.303
$340.00Dec 18$0.95$4.30$2.63$1.65 07/24$1.05–$2.63$1.6525
$340.00Mar 19$4.70$6.60$5.65$3.91 07/23$2.98–$5.65$4.701
$340.00Sep 18$0.00$1.60$0.80--$0.80–$0.80—--809
$340.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--24
$340.00Jan 15$1.30$5.90$3.60--$3.60–$3.60—$1.302
$220.00Jan 15$67.20$71.50$69.35$56.65 07/01$51.00–$69.35$67.2021
$220.00Sep 18$64.80$68.00$66.40--$66.40–$66.40—$64.8020
$220.00Nov 20$65.80$69.30$67.55--$67.55–$67.55—$65.808
$350.00Sep 18$0.00$2.80$1.40$1.35 05/29$0.43–$1.40$1.356
$350.00Jan 15$0.00$4.80$2.40$1.15 07/13$1.20–$2.40$1.152
$350.00Mar 19$2.70$4.80$3.75$3.30 07/16$2.15–$3.75$3.301
$350.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--2
$350.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--2
$210.00Jan 15$76.40$80.50$78.45$68.02 07/14$59.75–$78.45$76.404
$210.00Nov 20$75.40$78.90$77.15--$77.15–$77.15—$75.409
$360.00Nov 20$0.05$4.40$2.23$0.40 06/25$0.50–$2.23$0.409
$360.00Sep 18$0.00$3.40$1.70--$1.70–$1.70—--2
$360.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$360.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--1
$200.00Sep 18$84.30$88.50$86.40$69.65 06/26$67.30–$86.40$84.301
$200.00Dec 18$85.70$89.50$87.60$70.86 06/26$68.45–$87.60$85.701
$200.00Jan 15$86.00$90.00$88.00$71.55 06/25$69.00–$88.00$86.0066
$200.00Nov 20$84.90$89.00$86.95--$86.95–$86.95—$84.904
$370.00Jan 15$0.05$2.35$1.20$0.55 06/03$0.73–$1.55$0.552
$370.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--3
$370.00Nov 20$0.00$4.20$2.10--$2.10–$2.10—--3
$370.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--2
$195.00Nov 20$90.00$94.00$92.00--$92.00–$92.00—$90.001
$190.00Nov 20$94.70$99.00$96.85$68.04 06/09$77.55–$96.85$94.7026
$190.00Jan 15$95.70$99.50$97.60$78.39 06/30$78.35–$97.60$95.7052
$380.00Sep 18$0.00$3.30$1.65--$1.65–$1.65—--5
$380.00Nov 20$0.00$3.00$1.50--$1.50–$1.50—--4
$380.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--1
$185.00Nov 20$99.60$103.70$101.65--$101.65–$101.65—$99.602
$180.00Jan 15$105.20$109.00$107.10$78.22 06/09$87.90–$107.10$105.20--
$390.00Aug 21$0.00$2.15$1.08$0.05 07/23$0.03–$1.10$0.051
$390.00Sep 18$0.00$3.30$1.65--$1.65–$1.65—--4
$390.00Nov 20$0.00$3.80$1.90--$1.90–$1.90—--6
$400.00Jan 15$0.00$0.95$0.48$0.15 06/02$0.48–$1.25$0.157
$400.00Sep 18$0.00$3.30$1.65--$1.65–$1.65—--3
$400.00Nov 20$0.00$2.55$1.27--$1.27–$1.27—--5
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$5.50$7.00$6.25$7.70 07/24$6.25–$18.15$6.2573
$280.00Sep 18$6.30$9.90$8.10$9.90 07/24$8.10–$18.75$8.105
$280.00Nov 20$13.00$14.90$13.95$14.60 07/24$13.90–$22.75$13.9522
$280.00Jan 15$14.40$17.10$15.75$21.70 07/10$15.75–$24.35$15.7516
$290.00Aug 21$9.50$11.90$10.70$19.80 07/21$10.70–$25.95$10.70--
$290.00Mar 19$20.00$24.10$22.05$28.55 07/21$22.05–$28.95$22.051
$290.00Sep 18$11.00$15.00$13.00--$13.00–$13.00—$11.009
$290.00Nov 20$17.80$19.90$18.85--$18.85–$18.85—$17.8016
$290.00Jan 15$18.00$22.00$20.00--$20.00–$20.00—$18.0010
$270.00Aug 21$1.45$4.00$2.73$4.12 07/24$2.73–$11.20$2.7346
$270.00Sep 18$2.95$6.50$4.72$6.20 07/24$4.72–$13.25$4.7246
$270.00Nov 20$9.10$11.20$10.15$10.30 07/24$9.60–$16.85$10.15105
$270.00Dec 18$8.00$12.10$10.05$15.10 07/07$10.05–$17.60$10.0511
$270.00Jan 15$9.50$13.40$11.45$16.40 07/10$11.45–$18.90$11.4535
$300.00Aug 21$16.60$19.80$18.20$19.90 07/24$18.20–$35.20$18.208
$300.00Nov 20$21.90$25.50$23.70$38.19 06/18$23.70–$37.25$23.702
$300.00Sep 18$17.50$21.20$19.35--$19.35–$19.35—$17.501.0K
$260.00Aug 21$1.40$2.00$1.70$1.90 07/24$1.70–$6.70$1.70263
$260.00Sep 18$1.20$4.90$3.05$5.80 07/13$3.05–$8.15$3.0530
$260.00Nov 20$4.40$8.20$6.30$7.10 07/24$6.25–$12.00$6.3045
$260.00Dec 18$5.60$9.20$7.40$9.50 07/07$7.40–$12.95$7.407
$260.00Jan 15$6.70$8.70$7.70$9.00 07/24$7.70–$14.25$7.7071
$250.00Aug 21$0.05$1.45$0.75$2.17 07/22$0.75–$3.80$0.7554
$250.00Sep 18$0.40$3.70$2.05$1.65 07/24$2.05–$5.15$1.6587
$250.00Nov 20$1.50$6.00$3.75$6.12 07/23$3.75–$8.15$3.7536
$250.00Dec 18$2.50$7.00$4.75$19.70 06/01$4.75–$9.00$4.752
$250.00Jan 15$3.50$8.20$5.85$7.90 07/23$5.85–$10.50$5.8574
$250.00Mar 19$5.00$9.60$7.30$10.10 07/23$7.30–$10.65$7.305
$240.00Aug 21$0.00$0.80$0.40$0.48 07/24$0.40–$2.80$0.4027
$240.00Sep 18$0.50$3.10$1.80$1.85 07/22$0.88–$2.78$1.80128
$240.00Nov 20$0.50$4.80$2.65$3.75 07/17$2.40–$5.35$2.6524
$240.00Jan 15$1.50$6.00$3.75$8.70 06/23$3.75–$7.75$3.7559
$240.00Dec 18$1.00$5.10$3.05--$3.05–$3.05—$1.008
$230.00Aug 21$0.00$0.75$0.38$0.87 07/10$0.38–$1.20$0.383
$230.00Sep 18$0.50$2.25$1.38$1.22 07/17$0.60–$1.80$1.2259
$230.00Nov 20$0.00$4.80$2.40$2.15 07/13$1.70–$3.55$2.1527
$230.00Dec 18$0.00$3.70$1.85$3.16 07/20$1.85–$3.95$1.8516
$230.00Jan 15$0.50$4.80$2.65$4.10 07/10$2.65–$5.30$2.6544
$230.00Mar 19$3.10$4.90$4.00$4.11 07/24$3.95–$5.70$4.004
$340.00Nov 20$53.50$57.80$55.65$74.50 06/25$55.65–$74.75$55.65--
$220.00Aug 21$0.00$2.30$1.15$0.05 07/24$0.63–$1.30$0.051
$220.00Sep 18$0.00$1.05$0.53$0.50 07/17$0.53–$1.02$0.5052
$220.00Dec 18$0.00$4.80$2.40$3.28 06/23$1.78–$3.05$2.4055
$220.00Jan 15$0.00$4.80$2.40$3.10 07/15$2.13–$3.53$2.40114
$220.00Nov 20$0.00$2.95$1.48--$1.48–$1.48—--6
$210.00Aug 21$0.00$0.70$0.35$0.20 07/13$0.25–$1.18$0.204
$210.00Sep 18$0.00$2.20$1.10$0.70 06/24$0.48–$1.30$0.7045
$210.00Dec 18$0.00$4.00$2.00$2.20 06/17$0.83–$2.23$2.003
$210.00Jan 15$0.00$4.80$2.40$1.75 07/15$1.22–$2.80$1.7542
$210.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--13
$200.00Aug 21$0.00$3.40$1.70$0.78 07/23$0.38–$1.70$0.781
$200.00Sep 18$0.00$0.65$0.33$0.20 07/02$0.25–$0.35$0.2038
$200.00Jan 15$0.00$3.40$1.70$1.15 07/10$1.10–$2.40$1.1522
$200.00Nov 20$0.15$1.45$0.80--$0.80–$0.80—$0.152
$200.00Dec 18$0.00$2.85$1.43--$1.43–$1.43—--4
$370.00Jan 15$83.00$87.20$85.10$106.40 07/08$85.10–$104.65$85.10--
$195.00Aug 21$0.00$3.40$1.70$0.68 07/23$0.38–$1.70$0.683
$195.00Sep 18$0.00$3.30$1.65$0.40 06/26$0.38–$1.65$0.402
$195.00Dec 18$0.10$1.75$0.93$0.70 07/07$0.48–$1.70$0.703
$195.00Jan 15$0.00$2.65$1.33$2.05 06/12$0.65–$1.65$1.3322
$195.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--3
$190.00Sep 18$0.00$3.30$1.65$0.72 06/04$0.48–$1.65$0.722
$190.00Nov 20$0.05$0.90$0.48$0.45 07/02$0.40–$1.00$0.4529
$190.00Jan 15$0.00$1.75$0.88$1.87 06/16$0.50–$1.65$0.885
$190.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--17
$380.00Jan 15$92.50$97.20$94.85$116.37 07/08$94.85–$114.65$94.851
$185.00Sep 18$0.00$3.30$1.65$0.52 06/04$0.48–$1.65$0.522
$185.00Nov 20$0.00$3.60$1.80$0.90 06/16$0.33–$1.80$0.901
$185.00Jan 15$0.00$1.85$0.93$2.00 06/08$0.43–$1.60$0.9319
$185.00Dec 18$0.00$4.00$2.00--$2.00–$2.00—--3
$180.00Jan 15$0.00$3.80$1.90$1.30 06/10$0.55–$1.90$1.304
$180.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--1
$180.00Dec 18$0.00$2.65$1.33--$1.33–$1.33—--10
$175.00Jan 15$0.00$3.80$1.90$0.90 06/15$0.35–$1.90$0.9028
$175.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--12
$175.00Dec 18$0.00$3.80$1.90--$1.90–$1.90—--1
$170.00Jan 15$0.00$2.55$1.27$0.40 07/02$0.33–$1.55$0.4018
$170.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--1
$170.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--3
$165.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--2
$165.00Jan 15$0.00$3.70$1.85--$1.85–$1.85—--2
$160.00Nov 20$0.00$3.50$1.75$0.60 06/02$0.83–$1.75$0.601
$155.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--1
$145.00Jan 15$0.00$3.50$1.75--$1.75–$1.75—--10
$140.00Jan 15$0.00$2.00$1.00--$1.00–$1.00—--10

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 430
Total Puts 174
Put/Call Ratio 0.40
Net Difference 256

Prior's Put/Call Breakdown

Total Calls 418
Total Puts 128
Put/Call Ratio 0.31
Net Difference 290

Prior 7-Day Put/Call Summary

Total Calls 2,799
Total Puts 349
Average Put/Call Ratio 0.37
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