Tour v452
ITW
ILLINOIS TOOL WKS IN
$295.16 +3.63%
(7/28 14:06) ◀
|
Tuesday, July 28, 2026 (6:03pm)
January 2026
|
▶ (7/29 18:46)
◀ 7/28 18:03 ▶

Option Volume

Detail
ℹ
Current (07/28) 530
Calls: 325 (61%)
Puts: 205 (39%)
Prior (07/27) 604
Calls: 430 (71%)
Puts: 174 (29%)
Current vs Prior -12.25%
Calls: -24.42% (Calls)
Puts: +17.82% (Puts)
Prior 7-Day Total 2,382
Calls: 1,872 (79%)
Puts: 510 (21%)
Prior 7-Day Average 340
Calls: 267 (79%)
Puts: 72 (21%)
Current vs Prior 7-Day Avg +55.75%
Calls: +21.53%
Puts: +181.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $447.1K
Calls: $340.6K (76%)
Puts: $106.5K (24%)
Prior (07/27) $540.3K
Calls: $366.8K (68%)
Puts: $173.4K (32%)
Current vs Prior -17.25%
Calls: -7.16%
Puts: -38.59%
Prior 7-Day Total $1.73M
Calls: $1.32M (76%)
Puts: $412.3K (24%)
Prior 7-Day Average $246.8K
Calls: $187.9K (76%)
Puts: $58.9K (24%)
Current vs Prior 7-Day Avg +81.18%
Calls: +81.29%
Puts: +80.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.63
Prior (07/27) 0.40
Current vs Prior +55.88%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +47.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 11,143
Calls: 7,917 (71%)
Puts: 3,226 (29%)
Prior (07/27) 10,942
Calls: 7,843 (72%)
Puts: 3,099 (28%)
Current vs Prior +1.84%
Prior 7-Day Total 31,702
Calls: 26,833 (85%)
Puts: 4,869 (15%)
Prior 7-Day Average 4,528
Calls: 3,833 (85%)
Puts: 695 (15%)
Current vs Prior 7-Day Avg +146.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.61% | 8.59%
Prior 7.92% | 9.64%
Current vs Prior -16.55% | -10.89%
Prior 7-Day Avg 8.23% | 9.96%
Current vs 7-Day Avg -19.68% | -13.79%
Prior 7-Day Eod 7.92% | 9.64%
Current vs 7-Day Eod -16.55% | -10.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.61% | 8.32%
Calls: 17.57% | 8.41%
Puts: 9.64% | 8.22%
Prior 9.99% | 8.76%
Calls: 9.36% | 7.56%
Puts: 10.62% | 9.96%
Current vs Prior +36.24% | -5.02%
Prior 7-Day Avg 33.00% | 20.61%
Calls: 28.30% | 16.66%
Puts: 37.69% | 24.55%
Current vs 7-Day Avg -58.75% | -59.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($340.6K) vs puts ($106.5K). Dollar volume significantly above 7-day average (81% higher). Bullish P/C ratio of 0.63. P/C ratio rising 56% - 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 3 of results (avg 6.5%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.1057.90$56.505.0%10.962
$260.00Aug 2135.6038.20$36.907.0%--0.9428
$270.00Aug 2126.0028.00$27.007.4%10.91173
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. 7 found (avg delta 0.81, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.1057.90$56.505.0%10.962
$260.00Aug 2135.6038.20$36.907.0%--0.9428
$270.00Aug 2126.0028.00$27.007.4%10.91173
$280.00Aug 2117.3019.90$18.6014.0%70.84714
$290.00Aug 2110.2011.80$11.0014.5%270.67252
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2114.3016.80$15.5516.1%100.8012
$300.00Aug 217.109.90$8.5032.9%50.5820

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 277, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.906.20$5.5523.4%490.43151
$320.00Aug 210.551.10$0.8366.3%340.105
$290.00Aug 2110.2011.80$11.0014.5%270.67252
$310.00Aug 211.203.20$2.2090.9%240.23209
$280.00Aug 2117.3019.90$18.6014.0%70.84714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.000.75$0.38197.4%320.0380
$280.00Aug 210.202.90$1.55174.2%280.1676
$290.00Aug 212.504.90$3.7064.9%240.3465
$260.00Aug 210.001.60$0.80200.0%150.07268
$240.00Aug 210.001.40$0.70200.0%130.0429

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 37.46, avg 11.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.26$9.74$0.2637.46$320.26
$330.00$340.00Aug 21$0.49$9.51$0.4919.41$330.49
$310.00$320.00Aug 21$1.37$8.63$1.376.30$311.37
$300.00$310.00Aug 21$3.35$6.65$3.351.99$303.35
$290.00$300.00Aug 21$5.45$4.55$5.450.83$295.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.42$9.58$0.4222.81$259.58
$280.00$270.00Aug 21$0.65$9.35$0.6514.38$279.35
$290.00$280.00Aug 21$2.15$7.85$2.153.65$287.85
$300.00$290.00Aug 21$4.80$5.20$4.801.08$295.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 99.00, avg 11.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$9.90$9.90$0.1099.00$269.90
$240.00$260.00Aug 21$19.60$19.60$0.4049.00$259.60
$270.00$280.00Aug 21$8.40$8.40$1.605.25$278.40
$280.00$290.00Aug 21$7.60$7.60$2.403.17$287.60
$290.00$300.00Aug 21$5.45$5.45$4.551.20$295.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$7.05$7.05$2.952.39$302.95
$300.00$290.00Aug 21$4.80$4.80$5.200.92$295.20
$290.00$280.00Aug 21$2.15$2.15$7.850.27$287.85
$280.00$270.00Aug 21$0.65$0.65$9.350.07$279.35
$260.00$250.00Aug 21$0.42$0.42$9.580.04$259.58

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. 7 found (cheapest 4.76% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$5.55$8.50$14.05$285.95$314.054.76%
$290.00Aug 21$11.00$3.70$14.70$275.30$304.704.98%
$310.00Aug 21$2.20$15.55$17.75$292.25$327.756.01%
$280.00Aug 21$18.60$1.55$20.15$259.85$300.156.83%
$270.00Aug 21$27.00$0.90$27.90$242.10$297.909.45%
$260.00Aug 21$36.90$0.80$37.70$222.30$297.7012.77%
$240.00Aug 21$56.50$0.70$57.20$182.80$297.2019.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.46% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Aug 21$0.57$0.80$1.37$258.63$331.37
$330.00$270.00Aug 21$0.57$0.90$1.47$268.53$331.47
$320.00$260.00Aug 21$0.83$0.80$1.63$258.37$321.63
$320.00$270.00Aug 21$0.83$0.90$1.73$268.27$321.73
$330.00$280.00Aug 21$0.57$1.55$2.12$277.88$332.12
$320.00$280.00Aug 21$0.83$1.55$2.38$277.62$322.38
$310.00$260.00Aug 21$2.20$0.80$3.00$257.00$313.00
$310.00$270.00Aug 21$2.20$0.90$3.10$266.90$313.10
$310.00$280.00Aug 21$2.20$1.55$3.75$276.25$313.75
$330.00$290.00Aug 21$0.57$3.70$4.27$285.73$334.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 7.47, avg credit $4.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$8.82$1.187.47$251.18$278.82
250/260280/290Aug 21$8.02$1.984.05$251.98$288.02
300/310330/340Aug 21$7.54$2.463.07$302.46$337.54
300/310320/330Aug 21$7.31$2.692.72$302.69$327.31
290/300310/320Aug 21$6.17$3.831.61$293.83$316.17
270/280290/300Aug 21$6.10$3.901.56$273.90$296.10
250/260290/300Aug 21$5.87$4.131.42$254.13$295.87
280/290300/310Aug 21$5.50$4.501.22$284.50$305.50
290/300330/340Aug 21$5.29$4.711.12$294.71$335.29
290/300320/330Aug 21$5.06$4.941.02$294.94$325.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.80$9.2011.50
$310.00$320.00$330.00Aug 21$1.11$8.898.01
$260.00$270.00$280.00Aug 21$1.50$8.505.67
$300.00$310.00$320.00Aug 21$1.98$8.024.05
$290.00$300.00$310.00Aug 21$2.10$7.903.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.55$9.4517.18
$240.00$250.00$260.00Aug 21$0.74$9.2612.51
$270.00$280.00$290.00Aug 21$1.50$8.505.67
$290.00$300.00$310.00Aug 21$2.25$7.753.44
$280.00$290.00$300.00Aug 21$2.65$7.352.77

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 $-0.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$0.10$9.90
$320.00$330.001:2Aug 21-$0.31$9.69
$280.00$290.001:2Aug 21-$3.40$6.60
$240.00$260.001:2Aug 21-$17.30$2.70
$330.00$340.001:2Aug 21$0.41$9.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.25$9.75
$270.00$260.001:2Aug 21-$0.70$9.30
$250.00$240.001:2Aug 21-$1.02$8.98
$310.00$300.001:2Aug 21-$1.45$8.55
$260.00$250.001:2Aug 21$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.66%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$4.900.431.6%1.66%3.30%49151
$310.00Aug 21$1.200.235.0%0.41%5.43%24209
$320.00Aug 21$0.550.108.4%0.19%8.60%345

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. 185 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 $210.00 01-15 call last traded $68.02 on 07/14 (now $87.40/$90.00) — try a limit near $87.40. Also watch the $200.00 12-18 call last traded $70.86 on 06/26 (now $96.50/$99.30) — try a limit near $96.50; the $230.00 09-18 call last traded $38.60 on 06/16 (now $66.10/$68.30) — try a limit near $66.10. Most tradeable put: the $380.00 01-15 put last traded $116.37 on 07/08 (now $82.80/$87.00) — try a limit near $84.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$4.90$6.20$5.55$3.00 07/24$1.20–$5.55$4.90151
$300.00Sep 18$8.10$9.00$8.55$3.06 07/21$2.08–$8.55$8.10142
$300.00Nov 20$13.70$15.20$14.45$9.20 07/24$4.60–$14.45$13.70107
$300.00Dec 18$15.50$18.00$16.75$7.10 07/21$5.40–$16.75$15.5041
$300.00Jan 15$16.70$19.60$18.15$8.40 07/21$6.35–$18.15$16.7040
$300.00Mar 19$21.50$24.00$22.75$15.40 07/24$10.95–$22.75$21.501
$290.00Aug 21$10.20$11.80$11.00$6.20 07/24$1.73–$11.00$10.20252
$290.00Sep 18$13.40$15.10$14.25$6.50 07/24$3.53–$14.25$13.40403
$290.00Nov 20$19.10$20.70$19.90$13.00 07/24$6.95–$19.90$19.10543
$290.00Dec 18$21.10$23.70$22.40$10.82 07/20$8.25–$22.40$21.107
$290.00Jan 15$22.10$24.50$23.30$11.30 07/21$8.95–$23.30$22.1062
$310.00Aug 21$1.20$3.20$2.20$1.00 07/22$0.68–$2.20$1.20209
$310.00Sep 18$4.40$5.60$5.00$3.20 07/17$0.85–$5.00$4.40167
$310.00Nov 20$9.60$10.90$10.25$6.20 07/24$2.65–$10.25$9.6054
$310.00Dec 18$11.40$13.60$12.50$8.15 07/17$3.47–$12.50$11.4087
$310.00Jan 15$12.90$13.90$13.40$4.00 07/13$4.20–$13.40$12.90104
$310.00Mar 19$16.40$19.60$18.00$11.13 07/24$8.10–$18.00$16.401
$280.00Aug 21$17.30$19.90$18.60$10.52 07/24$4.08–$18.60$17.30714
$280.00Sep 18$20.60$22.80$21.70$12.72 07/24$5.75–$21.70$20.602.2K
$280.00Nov 20$25.10$27.80$26.45$14.90 07/23$9.95–$26.45$25.1051
$280.00Dec 18$27.20$29.70$28.45$18.90 07/24$11.55–$28.45$27.2031
$280.00Jan 15$28.30$30.90$29.60$15.55 07/21$12.50–$29.60$28.3099
$280.00Mar 19$32.60$34.90$33.75$24.46 07/24$18.75–$33.75$32.605
$320.00Aug 21$0.55$1.10$0.83$0.80 07/17$0.25–$1.38$0.805
$320.00Sep 18$2.50$3.00$2.75$0.05 07/20$0.88–$2.75$2.5084
$320.00Nov 20$5.80$7.60$6.70$2.82 07/23$1.67–$6.70$5.80179
$320.00Dec 18$7.40$10.80$9.10$5.50 07/17$2.23–$9.10$7.4024
$320.00Jan 15$9.00$10.70$9.85$1.45 07/09$2.85–$9.85$9.0017
$320.00Mar 19$12.50$15.80$14.15$6.90 07/23$5.90–$14.15$12.506
$270.00Aug 21$26.00$28.00$27.00$17.09 07/24$7.80–$27.00$26.00173
$270.00Sep 18$28.40$30.70$29.55$19.90 07/24$10.15–$29.55$28.40159
$270.00Nov 20$32.40$35.00$33.70$18.80 07/22$14.25–$33.70$32.4055
$270.00Dec 18$34.30$36.70$35.50$18.21 07/10$15.85–$35.50$34.3069
$270.00Jan 15$35.50$38.00$36.75$22.00 07/16$16.75–$36.75$35.50136
$330.00Nov 20$4.00$5.20$4.60$1.20 05/29$1.08–$4.60$4.004
$330.00Dec 18$4.50$8.10$6.30$1.90 06/30$1.55–$6.30$4.507
$330.00Jan 15$6.00$8.20$7.10$3.00 06/25$1.93–$7.10$6.006
$330.00Mar 19$9.20$12.80$11.00$6.33 07/24$4.35–$11.00$9.201
$330.00Sep 18$0.00$3.00$1.50--$1.15–$1.50--5
$260.00Aug 21$35.60$38.20$36.90$17.78 07/20$13.00–$36.90$35.6028
$260.00Sep 18$37.50$40.00$38.75$21.09 07/23$14.85–$38.75$37.5030
$260.00Nov 20$39.40$42.90$41.15$30.46 07/24$19.20–$41.15$39.4010
$260.00Dec 18$41.80$43.80$42.80$25.95 07/07$21.00–$42.80$41.808
$260.00Jan 15$43.00$45.40$44.20$20.95 06/24$21.80–$44.20$43.00120
$340.00Dec 18$2.25$6.10$4.18$1.65 07/24$1.05–$4.18$2.2525
$340.00Mar 19$7.50$9.70$8.60$3.91 07/23$2.98–$8.60$7.5011
$340.00Sep 18$0.00$2.65$1.33--$0.80–$1.33--809
$340.00Nov 20$2.75$3.60$3.18--$2.40–$3.18$2.7524
$340.00Jan 15$4.50$5.70$5.10--$3.60–$5.10$4.502
$250.00Aug 21$45.30$48.00$46.65$25.70 07/21$20.50–$46.65$45.303
$250.00Sep 18$46.80$49.30$48.05$29.09 07/23$22.30–$48.05$46.809
$250.00Nov 20$47.80$51.50$49.65$17.50 06/11$25.50–$49.65$47.8017
$250.00Jan 15$50.80$53.50$52.15$32.95 07/01$28.15–$52.15$50.8014
$250.00Dec 18$50.10$52.70$51.40--$42.45–$51.40$50.1018
$350.00Sep 18$0.00$2.35$1.18$1.35 05/29$0.43–$1.40$1.186
$350.00Jan 15$3.10$4.00$3.55$1.15 07/13$1.20–$3.55$3.102
$350.00Mar 19$5.00$7.60$6.30$3.30 07/16$2.15–$6.30$5.004
$350.00Nov 20$0.60$3.80$2.20--$2.20–$2.40$0.602
$350.00Dec 18$1.20$4.90$3.05--$2.40–$3.05$1.202
$240.00Aug 21$55.10$57.90$56.50$33.45 07/20$28.60–$56.50$55.102
$240.00Sep 18$56.20$58.90$57.55$39.23 07/16$30.15–$57.55$56.207
$240.00Nov 20$56.60$60.30$58.45$33.06 06/18$32.55–$58.45$56.6037
$240.00Dec 18$59.00$61.80$60.40$32.28 06/22$34.25–$60.40$59.001
$240.00Jan 15$59.20$62.20$60.70$35.20 06/29$35.00–$60.70$59.203
$360.00Nov 20$0.05$3.20$1.63$0.40 06/25$0.50–$2.23$0.409
$360.00Sep 18$0.00$2.25$1.13--$1.13–$1.70--2
$360.00Dec 18$0.25$3.70$1.98--$1.98–$2.40$0.251
$360.00Jan 15$0.85$3.90$2.38--$2.38–$2.40$0.851
$230.00Sep 18$66.10$68.30$67.20$38.60 06/16$38.90–$67.20$66.102
$230.00Dec 18$67.90$70.80$69.35$39.87 06/22$42.05–$69.35$67.901
$230.00Jan 15$68.60$70.90$69.75$42.71 06/18$42.70–$69.75$68.6010
$230.00Nov 20$66.30$69.80$68.05--$58.40–$68.05$66.303
$370.00Jan 15$0.10$3.30$1.70$0.55 06/03$0.73–$1.70$0.552
$370.00Sep 18$0.00$2.25$1.13--$1.10–$1.13--3
$370.00Nov 20$0.00$2.90$1.45--$1.45–$2.10--3
$370.00Dec 18$0.00$3.10$1.55--$1.55–$1.55--2
$220.00Jan 15$77.30$80.70$79.00$56.65 07/01$51.00–$79.00$77.3021
$220.00Sep 18$75.60$78.10$76.85--$66.40–$76.85$75.6020
$220.00Nov 20$76.00$79.20$77.60--$67.55–$77.60$76.008
$380.00Sep 18$0.00$2.20$1.10--$1.10–$1.65--5
$380.00Nov 20$0.00$2.50$1.25--$1.25–$1.50--4
$380.00Jan 15$0.00$2.40$1.20--$1.20–$1.20--1
$210.00Jan 15$87.40$90.00$88.70$68.02 07/14$59.75–$88.70$87.404
$210.00Nov 20$85.60$88.90$87.25--$77.15–$87.25$85.609
$390.00Aug 21$0.00$0.10$0.05$0.05 07/23$0.03–$1.10$0.051
$390.00Sep 18$0.00$2.20$1.10--$1.10–$1.65--4
$390.00Nov 20$0.00$2.40$1.20--$1.20–$1.90--6
$200.00Sep 18$94.00$98.50$96.25$69.65 06/26$67.30–$96.25$94.001
$200.00Dec 18$96.50$99.30$97.90$70.86 06/26$68.45–$97.90$96.501
$200.00Jan 15$95.40$99.60$97.50$71.55 06/25$69.00–$97.50$95.4066
$200.00Nov 20$94.50$98.70$96.60--$86.95–$96.60$94.504
$195.00Nov 20$99.70$103.80$101.75--$92.00–$101.75$99.701
$400.00Jan 15$0.00$0.95$0.48$0.15 06/02$0.48–$1.25$0.157
$400.00Sep 18$0.00$2.20$1.10--$1.10–$1.65--3
$400.00Nov 20$0.00$2.35$1.18--$1.18–$1.27--5
$190.00Nov 20$104.30$108.80$106.55$68.04 06/09$77.55–$106.55$104.3026
$190.00Jan 15$105.00$109.40$107.20$78.39 06/30$78.35–$107.20$105.0052
$185.00Nov 20$109.80$113.50$111.65--$101.65–$111.65$109.802
$180.00Jan 15$115.10$119.00$117.05$78.22 06/09$87.90–$117.05$115.10--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.10$9.90$8.50$19.90 07/24$8.50–$35.20$8.5020
$300.00Nov 20$15.30$18.60$16.95$38.19 06/18$16.95–$37.25$16.952
$300.00Sep 18$10.00$12.20$11.10--$11.10–$19.35$10.001.0K
$290.00Aug 21$2.50$4.90$3.70$19.80 07/21$3.70–$25.95$3.7065
$290.00Mar 19$15.50$18.50$17.00$28.55 07/21$17.00–$28.95$17.001
$290.00Sep 18$5.00$7.50$6.25--$6.25–$13.00$5.009
$290.00Nov 20$10.20$13.00$11.60--$11.60–$18.85$10.2016
$290.00Jan 15$13.00$15.40$14.20--$14.20–$20.00$13.0010
$310.00Aug 21$14.30$16.80$15.55--$15.55–$15.55—$14.3012
$280.00Aug 21$0.20$2.90$1.55$7.70 07/24$1.55–$17.95$1.5576
$280.00Sep 18$3.40$4.40$3.90$9.90 07/24$3.90–$18.55$3.905
$280.00Nov 20$6.60$9.10$7.85$14.60 07/24$7.85–$22.60$7.8523
$280.00Jan 15$9.00$12.10$10.55$21.70 07/10$10.55–$24.20$10.5516
$270.00Aug 21$0.00$1.80$0.90$4.12 07/24$0.90–$11.20$0.9046
$270.00Sep 18$0.80$2.60$1.70$6.20 07/24$1.70–$12.55$1.7046
$270.00Nov 20$3.90$6.30$5.10$10.30 07/24$5.10–$16.35$5.10105
$270.00Dec 18$4.50$7.30$5.90$15.10 07/07$5.90–$17.60$5.9011
$270.00Jan 15$6.90$8.30$7.60$16.40 07/10$7.60–$18.70$7.6035
$260.00Aug 21$0.00$1.60$0.80$1.90 07/24$0.80–$6.50$0.80268
$260.00Sep 18$0.00$3.10$1.55$5.80 07/13$1.55–$8.15$1.5531
$260.00Nov 20$2.85$5.20$4.03$7.10 07/24$4.03–$11.65$4.0345
$260.00Dec 18$2.50$6.00$4.25$9.50 07/07$4.25–$12.95$4.257
$260.00Jan 15$4.40$6.00$5.20$9.00 07/24$5.20–$13.80$5.2071
$340.00Nov 20$44.60$46.90$45.75$74.50 06/25$45.75–$74.75$45.75--
$250.00Aug 21$0.00$0.75$0.38$2.17 07/22$0.38–$3.80$0.3880
$250.00Sep 18$0.00$2.65$1.33$1.65 07/24$1.33–$4.80$1.3387
$250.00Nov 20$0.65$4.00$2.33$6.12 07/23$2.33–$7.80$2.3336
$250.00Dec 18$0.90$4.40$2.65$19.70 06/01$2.65–$9.00$2.652
$250.00Jan 15$1.75$5.10$3.43$7.90 07/23$3.43–$9.95$3.4374
$250.00Mar 19$3.50$7.00$5.25$10.10 07/23$5.25–$10.65$5.255
$240.00Aug 21$0.00$1.40$0.70$0.48 07/24$0.40–$1.95$0.4829
$240.00Sep 18$0.25$0.60$0.43$1.85 07/22$0.43–$2.78$0.43128
$240.00Nov 20$0.00$3.20$1.60$3.75 07/17$1.60–$4.90$1.6024
$240.00Jan 15$0.70$4.00$2.35$8.70 06/23$2.35–$7.05$2.3559
$240.00Dec 18$0.35$3.50$1.93--$1.93–$3.05$0.358
$230.00Aug 21$0.00$2.15$1.08$0.87 07/10$0.38–$1.15$0.873
$230.00Sep 18$0.05$1.35$0.70$1.22 07/17$0.60–$1.65$0.7059
$230.00Nov 20$0.00$2.75$1.38$2.15 07/13$1.38–$3.55$1.3827
$230.00Dec 18$0.00$2.95$1.48$3.16 07/20$1.48–$3.78$1.4816
$230.00Jan 15$0.00$3.50$1.75$4.10 07/10$1.75–$4.75$1.7544
$230.00Mar 19$0.70$4.70$2.70$4.11 07/24$2.70–$5.70$2.704
$370.00Jan 15$72.80$75.90$74.35$106.40 07/08$74.35–$104.65$74.35--
$220.00Aug 21$0.00$2.15$1.08$0.05 07/24$0.63–$1.30$0.051
$220.00Sep 18$0.00$2.00$1.00$0.50 07/17$0.53–$1.00$0.5051
$220.00Dec 18$0.00$2.60$1.30$3.28 06/23$1.30–$2.83$1.3055
$220.00Jan 15$0.00$2.90$1.45$3.10 07/15$1.45–$3.33$1.45114
$220.00Nov 20$0.00$2.50$1.25--$1.25–$1.48--6
$380.00Jan 15$82.80$87.00$84.90$116.37 07/08$84.90–$114.65$84.901
$210.00Aug 21$0.00$0.70$0.35$0.20 07/13$0.25–$1.18$0.204
$210.00Sep 18$0.00$2.15$1.08$0.70 06/24$0.48–$1.30$0.7045
$210.00Dec 18$0.30$2.35$1.33$2.20 06/17$0.83–$2.00$1.333
$210.00Jan 15$0.00$2.65$1.33$1.75 07/15$1.22–$2.78$1.3342
$210.00Nov 20$0.00$2.35$1.18--$1.18–$1.30--14
$200.00Aug 21$0.00$2.15$1.08$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$2.35$1.18$1.15 07/10$1.10–$2.40$1.1522
$200.00Nov 20$0.00$2.30$1.15--$0.80–$1.15--2
$200.00Dec 18$0.00$2.30$1.15--$1.15–$1.43--4
$195.00Aug 21$0.00$2.15$1.08$0.68 07/23$0.38–$1.70$0.683
$195.00Sep 18$0.00$2.15$1.08$0.40 06/26$0.38–$1.65$0.402
$195.00Dec 18$0.10$2.30$1.20$0.70 07/07$0.48–$1.70$0.703
$195.00Jan 15$0.00$2.30$1.15$2.05 06/12$0.65–$1.65$1.1522
$195.00Nov 20$0.00$2.30$1.15--$1.15–$1.20--3
$190.00Sep 18$0.00$2.15$1.08$0.72 06/04$0.48–$1.65$0.722
$190.00Nov 20$0.00$0.75$0.38$0.45 07/02$0.38–$1.00$0.3829
$190.00Jan 15$0.00$1.75$0.88$1.87 06/16$0.50–$1.65$0.885
$190.00Dec 18$0.00$2.25$1.13--$1.13–$1.38--17
$185.00Sep 18$0.00$2.15$1.08$0.52 06/04$0.48–$1.65$0.522
$185.00Nov 20$0.00$2.25$1.13$0.90 06/16$0.33–$1.80$0.901
$185.00Jan 15$0.00$2.25$1.13$2.00 06/08$0.43–$1.60$1.1319
$185.00Dec 18$0.00$2.25$1.13--$1.13–$2.00--3
$180.00Jan 15$0.00$2.25$1.13$1.30 06/10$0.55–$1.90$1.134
$180.00Nov 20$0.00$2.25$1.13--$1.13–$1.80--1
$180.00Dec 18$0.00$2.20$1.10--$1.10–$1.33--10
$175.00Jan 15$0.00$2.25$1.13$0.90 06/15$0.35–$1.90$0.9028
$175.00Nov 20$0.00$2.25$1.13--$1.13–$1.80--12
$175.00Dec 18$0.00$2.20$1.10--$1.10–$1.90--1
$170.00Jan 15$0.00$2.20$1.10$0.40 07/02$0.33–$1.55$0.4018
$170.00Nov 20$0.00$2.25$1.13--$1.13–$1.75--1
$170.00Dec 18$0.00$2.20$1.10--$1.10–$1.20--3
$165.00Nov 20$0.00$2.25$1.13--$1.13–$1.75--2
$165.00Jan 15$0.00$2.20$1.10--$1.10–$1.85--2
$160.00Nov 20$0.00$2.20$1.10$0.60 06/02$0.83–$1.75$0.601
$155.00Nov 20$0.00$2.20$1.10--$1.10–$1.75--1
$145.00Jan 15$0.00$2.20$1.10--$1.10–$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 325
Total Puts 205
Put/Call Ratio 0.63
Net Difference 120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,872
Total Puts 510
Average Put/Call Ratio 0.43
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