Tour v490
ITW
ILLINOIS TOOL WKS IN
$295.06 +2.28%
$295.67 (+0.21%)🌙
as of 08/04 06:51 PM
(8/3 18:36) ◀
|
Tuesday, August 4, 2026 (6:51pm)
January 2026
|
▶ (8/5 18:53)
◀ 8/4 18:51 ▶

Option Volume

Detail
ℹ
Current (08/04) 659
Calls: 362 (55%)
Puts: 297 (45%)
Prior (08/03) 62
Calls: 47 (76%)
Puts: 15 (24%)
Current vs Prior +962.90%
Calls: +670.21% (Calls)
Puts: +1880.00% (Puts)
Prior 7-Day Total 3,519
Calls: 1,841 (52%)
Puts: 1,678 (48%)
Prior 7-Day Average 502
Calls: 263 (52%)
Puts: 239 (48%)
Current vs Prior 7-Day Avg +31.09%
Calls: +37.64%
Puts: +23.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $944.1K
Calls: $584.1K (62%)
Puts: $360.1K (38%)
Prior (08/03) $44.8K
Calls: $37.8K (84%)
Puts: $7.0K (16%)
Current vs Prior +2006.66%
Calls: +1445.55%
Puts: +5024.77%
Prior 7-Day Total $4.03M
Calls: $1.64M (41%)
Puts: $2.39M (59%)
Prior 7-Day Average $575.7K
Calls: $234.6K (41%)
Puts: $341.1K (59%)
Current vs Prior 7-Day Avg +64.00%
Calls: +148.97%
Puts: +5.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.82
Prior (08/03) 0.32
Current vs Prior +157.07%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +6.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 3,614
Calls: 3,278 (91%)
Puts: 336 (9%)
Prior (08/03) 1,322
Calls: 1,143 (86%)
Puts: 179 (14%)
Current vs Prior +173.37%
Prior 7-Day Total 34,825
Calls: 24,985 (72%)
Puts: 9,840 (28%)
Prior 7-Day Average 4,975
Calls: 3,569 (72%)
Puts: 1,405 (28%)
Current vs Prior 7-Day Avg -27.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.02% | 8.29%
Prior 5.98% | 8.28%
Current vs Prior +0.61% | +0.02%
Prior 7-Day Avg 6.81% | 8.74%
Current vs 7-Day Avg -11.70% | -5.16%
Prior 7-Day Eod 5.98% | 8.28%
Current vs 7-Day Eod +0.61% | +0.02%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.61% | 8.32%
Calls: 17.57% | 8.41%
Puts: 9.64% | 8.22%
Prior 13.61% | 8.32%
Calls: 17.57% | 8.41%
Puts: 9.64% | 8.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.41% | 10.42%
Calls: 18.38% | 9.68%
Puts: 14.43% | 11.15%
Current vs 7-Day Avg -17.06% | -20.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($584.1K). Massive premium surge with dollar volume up 2007% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 963% 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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.2%, best 4.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2164.4067.20$65.804.3%10.93--
$280.00Aug 2116.3017.70$17.008.2%10.85--
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. 5 found (avg delta 0.78, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2164.4067.20$65.804.3%10.93--
$280.00Aug 2116.3017.70$17.008.2%10.85--
$280.00Sep 1819.0021.80$20.4013.7%80.752.2K
$290.00Aug 218.2011.10$9.6530.1%460.65--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1817.0019.50$18.2513.7%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 172, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 218.2011.10$9.6530.1%460.65--
$300.00Sep 186.508.30$7.4024.3%100.43150
$310.00Aug 210.651.70$1.1889.0%90.16209
$280.00Sep 1819.0021.80$20.4013.7%80.752.2K
$310.00Sep 183.604.70$4.1526.5%80.28183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.754.10$3.4339.4%460.35--
$280.00Sep 182.605.10$3.8564.9%210.2525
$290.00Sep 186.008.20$7.1031.0%70.41--
$280.00Aug 210.801.75$1.2774.8%60.15--
$250.00Aug 210.002.15$1.08199.1%20.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.0%, max 4.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1824.3%23.4%4.0%92.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1824.3%23.4%4.0%2725

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 156.89, avg 20.11)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Sep 18$2.27$7.73$2.273.41$312.27
$300.00$310.00Sep 18$3.25$6.75$3.252.08$303.25
$290.00$310.00Aug 21$8.47$11.53$8.471.36$298.47
$280.00$300.00Sep 18$13.00$7.00$13.000.54$293.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$250.00Aug 21$0.19$29.81$0.19156.89$279.81
$280.00$240.00Sep 18$3.57$36.43$3.5710.20$276.43
$290.00$280.00Aug 21$2.16$7.84$2.163.63$287.84
$290.00$280.00Sep 18$3.25$6.75$3.252.08$286.75
$310.00$290.00Sep 18$11.15$8.85$11.150.79$298.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 40.67, avg 4.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$280.00Aug 21$48.80$48.80$1.2040.67$278.80
$280.00$290.00Aug 21$7.35$7.35$2.652.77$287.35
$280.00$300.00Sep 18$13.00$13.00$7.001.86$293.00
$290.00$310.00Aug 21$8.47$8.47$11.530.73$298.47
$300.00$310.00Sep 18$3.25$3.25$6.750.48$303.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$290.00Sep 18$11.15$11.15$8.851.26$298.85
$290.00$280.00Sep 18$3.25$3.25$6.750.48$286.75
$290.00$280.00Aug 21$2.16$2.16$7.840.28$287.84
$280.00$240.00Sep 18$3.57$3.57$36.430.10$276.43
$280.00$250.00Aug 21$0.19$0.19$29.810.01$279.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.16, cheapest $2.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$2.9722.7%23.8%
$280.00Aug 21Sep 18$3.4024.3%23.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.5824.3%23.4%
$290.00Aug 21Sep 18$3.6722.0%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.43% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$9.65$3.43$13.08$276.92$303.084.43%
$280.00Aug 21$17.00$1.27$18.27$261.73$298.276.19%
$310.00Sep 18$4.15$18.25$22.40$287.60$332.407.59%
$280.00Sep 18$20.40$3.85$24.25$255.75$304.258.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.73% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$1.08$1.08$2.16$247.84$342.16
$310.00$250.00Aug 21$1.18$1.08$2.26$247.74$312.26
$340.00$280.00Aug 21$1.08$1.27$2.35$277.65$342.35
$310.00$280.00Aug 21$1.18$1.27$2.45$277.55$312.45
$340.00$290.00Aug 21$1.08$3.43$4.51$285.49$344.51
$310.00$290.00Aug 21$1.18$3.43$4.61$285.39$314.61
$320.00$280.00Sep 18$1.88$3.85$5.73$274.27$325.73
$310.00$280.00Sep 18$4.15$3.85$8.00$272.00$318.00
$320.00$290.00Sep 18$1.88$7.10$8.98$281.02$328.98
$300.00$280.00Sep 18$7.40$3.85$11.25$268.75$311.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.86, avg credit $6.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$6.50$3.501.86$283.50$306.50
280/290310/320Sep 18$5.52$4.481.23$284.48$315.52
250/280290/310Aug 21$8.66$21.340.41$271.34$298.66
240/280300/310Sep 18$6.82$33.180.21$273.18$306.82
240/280310/320Sep 18$5.84$34.160.17$274.16$315.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 9.20, cheapest $0.98)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.98$9.029.20
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.89, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Aug 21-$0.98$29.02
$300.00$310.001:2Sep 18-$0.90$9.10
$280.00$290.001:2Aug 21-$2.30$7.70
$230.00$280.001:2Aug 21$31.80$18.20
$280.00$300.001:2Sep 18$5.60$14.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$250.001:2Aug 21-$0.89$29.11
$290.00$280.001:2Sep 18-$0.60$9.40
$280.00$240.001:2Sep 18$3.29$36.71
$310.00$290.001:2Sep 18$4.05$15.95
$290.00$280.001:2Aug 21$0.89$9.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.20%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$6.500.431.7%2.20%3.88%10150
$310.00Sep 18$3.600.285.1%1.22%6.28%8183
$310.00Aug 21$0.650.165.1%0.22%5.28%9209
$320.00Sep 18$0.650.168.4%0.22%8.67%1108

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. 156 contracts (avg 391 vol/day, 154 traded recently)

ITW averages only 391 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 $300.00 03-19 call last traded $15.40 on 07/24 (now $20.80/$23.30) — try a limit near $20.80. Also watch the $280.00 09-18 call last traded $12.00 on 07/31 (now $19.00/$21.80) — try a limit near $19.00; the $290.00 01-15 call last traded $11.30 on 07/21 (now $21.20/$24.40) — try a limit near $21.20. Most tradeable put: the $240.00 01-15 put last traded $8.70 on 06/23 (now $2.20/$3.30) — try a limit near $2.75.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$2.35$4.60$3.47$1.50 07/31$1.20–$5.55$2.35--
$300.00Sep 18$6.50$8.30$7.40$4.70 07/31$2.08–$8.55$6.50150
$300.00Nov 20$12.60$14.90$13.75$12.80 07/29$4.60–$14.45$12.80110
$300.00Dec 18$14.40$16.90$15.65$14.75 07/29$5.40–$16.75$14.75--
$300.00Jan 15$15.90$19.20$17.55$12.50 07/30$6.35–$18.15$15.9040
$300.00Mar 19$20.80$23.30$22.05$15.40 07/24$10.95–$22.75$20.801
$290.00Aug 21$8.20$11.10$9.65$4.00 07/31$1.73–$11.00$8.20--
$290.00Sep 18$12.10$13.80$12.95$8.20 07/31$3.53–$14.25$12.10--
$290.00Nov 20$17.40$20.20$18.80$14.20 07/31$6.95–$19.90$17.40--
$290.00Dec 18$19.80$22.10$20.95$23.50 07/28$8.25–$22.40$20.95--
$290.00Jan 15$21.20$24.40$22.80$11.30 07/21$8.95–$23.30$21.2064
$310.00Aug 21$0.65$1.70$1.18$1.50 07/29$0.53–$2.20$1.18209
$310.00Sep 18$3.60$4.70$4.15$2.20 07/31$0.85–$5.00$3.60183
$310.00Nov 20$7.90$10.80$9.35$9.40 07/29$2.65–$10.25$9.35--
$310.00Dec 18$11.30$12.80$12.05$13.55 07/28$3.47–$12.50$12.05--
$310.00Jan 15$11.90$14.90$13.40$10.90 07/27$4.20–$13.40$11.90104
$310.00Mar 19$16.20$19.70$17.95$11.13 07/24$8.10–$18.00$16.201
$280.00Aug 21$16.30$17.70$17.00$8.75 07/30$4.08–$18.60$16.30--
$280.00Sep 18$19.00$21.80$20.40$12.00 07/31$5.75–$21.70$19.002.2K
$280.00Nov 20$24.10$27.10$25.60$23.58 07/30$9.95–$26.45$24.10--
$280.00Dec 18$25.80$29.50$27.65$20.45 07/30$11.55–$28.45$25.80--
$280.00Jan 15$27.30$30.10$28.70$26.73 07/30$12.50–$29.60$27.30--
$280.00Mar 19$31.50$34.50$33.00$24.46 07/24$18.75–$33.75$31.50--
$320.00Aug 21$0.00$1.50$0.75$0.77 07/29$0.25–$1.38$0.75--
$320.00Sep 18$0.65$3.10$1.88$1.35 07/30$0.88–$2.75$1.35108
$320.00Nov 20$5.10$8.20$6.65$3.97 07/31$1.67–$6.70$5.10--
$320.00Dec 18$7.20$9.40$8.30$8.26 07/29$2.23–$9.10$8.2646
$320.00Jan 15$8.10$11.30$9.70$9.70 07/29$2.85–$9.85$9.7037
$320.00Mar 19$12.00$15.10$13.55$6.90 07/23$5.90–$14.15$12.00--
$270.00Aug 21$24.80$27.60$26.20$28.18 07/28$7.80–$27.00$26.20--
$270.00Sep 18$26.60$30.40$28.50$31.20 07/28$10.15–$29.55$28.50--
$270.00Nov 20$31.00$34.50$32.75$18.80 07/22$14.25–$33.70$31.00--
$270.00Dec 18$33.40$36.50$34.95$29.40 07/27$15.85–$35.50$33.40--
$270.00Jan 15$33.80$37.20$35.50$34.40 07/28$16.75–$36.75$34.40--
$330.00Aug 21$0.00$2.15$1.08$0.55 07/28$0.30–$1.23$0.55--
$330.00Sep 18$0.10$3.20$1.65$1.60 07/27$0.68–$1.65$1.60--
$330.00Nov 20$3.20$6.50$4.85$4.80 07/29$1.08–$4.85$4.80--
$330.00Dec 18$5.10$6.30$5.70$5.30 07/29$1.55–$6.30$5.30--
$330.00Jan 15$6.40$8.00$7.20$3.00 06/25$1.93–$7.20$6.40--
$330.00Mar 19$8.80$11.80$10.30$9.40 07/29$4.35–$11.00$9.40--
$260.00Aug 21$34.50$37.30$35.90$17.78 07/20$13.00–$36.90$34.50--
$260.00Sep 18$35.50$39.50$37.50$39.00 07/28$14.85–$38.75$37.50--
$260.00Nov 20$38.50$42.20$40.35$30.46 07/24$19.20–$41.15$38.50--
$260.00Dec 18$40.50$44.20$42.35$44.74 07/28$21.00–$42.80$42.35--
$260.00Jan 15$41.50$44.80$43.15$41.78 07/29$21.80–$44.20$41.78--
$260.00Mar 19$45.30$48.30$46.80$45.18 07/29$29.35–$46.85$45.30--
$340.00Aug 21$0.00$2.15$1.08$0.10 07/31$0.03–$1.75$0.10--
$340.00Sep 18$0.00$2.80$1.40$1.35 07/29$0.57–$1.48$1.35--
$340.00Nov 20$1.50$5.20$3.35$2.71 07/30$0.85–$3.35$2.71--
$340.00Dec 18$2.45$6.20$4.33$1.65 07/24$1.05–$4.33$2.45--
$340.00Mar 19$6.00$10.10$8.05$6.00 07/30$2.98–$8.60$6.00--
$250.00Aug 21$44.50$47.20$45.85$25.70 07/21$20.50–$46.65$44.50--
$250.00Sep 18$45.70$48.60$47.15$48.83 07/28$22.30–$48.05$47.15--
$250.00Nov 20$47.70$50.60$49.15$17.50 06/11$25.50–$49.65$47.70--
$250.00Dec 18$48.80$52.50$50.65$53.08 07/28$27.15–$51.40$50.65--
$250.00Jan 15$49.60$52.70$51.15$48.80 07/29$28.15–$52.15$49.60--
$250.00Mar 19$53.00$55.90$54.45$51.83 07/29$35.75–$54.45$53.00--
$350.00Jan 15$1.90$5.20$3.55$3.40 07/28$1.20–$3.55$3.40--
$350.00Mar 19$4.20$8.20$6.20$3.95 07/27$2.15–$6.30$4.20--
$240.00Aug 21$54.40$57.20$55.80$59.51 07/28$28.60–$56.50$55.80--
$240.00Sep 18$55.30$58.20$56.75$39.23 07/16$30.15–$57.55$55.30--
$240.00Nov 20$56.30$59.90$58.10$33.06 06/18$32.55–$58.45$56.30--
$240.00Dec 18$57.50$61.50$59.50$32.28 06/22$34.25–$60.40$57.50--
$240.00Jan 15$59.10$61.30$60.20$35.20 06/29$35.00–$60.70$59.10--
$360.00Nov 20$0.05$3.20$1.63$0.40 06/25$0.63–$2.23$0.40--
$360.00Mar 19$2.55$6.60$4.57$5.10 07/28$1.48–$4.57$4.57--
$230.00Sep 18$64.80$68.20$66.50$38.60 06/16$38.90–$67.20$64.80--
$230.00Dec 18$67.40$70.30$68.85$39.87 06/22$42.05–$69.35$67.40--
$230.00Jan 15$68.10$70.30$69.20$42.71 06/18$42.70–$69.75$68.10--
$370.00Jan 15$0.80$3.30$2.05$1.90 07/28$0.73–$2.05$1.90--
$370.00Mar 19$1.35$5.30$3.33$3.60 07/28$1.50–$3.33$3.33--
$220.00Jan 15$77.40$79.50$78.45$56.65 07/01$51.00–$79.00$77.40--
$380.00Nov 20$0.00$2.35$1.18$0.50 07/29$0.25–$1.50$0.50--
$380.00Mar 19$0.70$4.60$2.65$2.30 07/29$1.35–$2.65$2.30--
$380.00Jan 15$0.85$1.60$1.23--$1.23–$1.23—$0.851
$210.00Jan 15$86.80$88.90$87.85$68.02 07/14$59.75–$88.70$86.80--
$390.00Aug 21$0.00$2.15$1.08$0.05 07/23$0.03–$1.10$0.05--
$390.00Mar 19$0.10$3.70$1.90$1.65 07/29$1.25–$2.40$1.65--
$200.00Sep 18$93.90$98.00$95.95$69.65 06/26$67.30–$96.25$93.90--
$200.00Dec 18$94.90$98.90$96.90$70.86 06/26$68.45–$97.90$94.90--
$200.00Jan 15$95.40$98.80$97.10$71.55 06/25$69.00–$97.50$95.40--
$400.00Jan 15$0.00$2.50$1.25$0.70 07/30$0.23–$1.25$0.70--
$400.00Mar 19$0.20$3.20$1.70$1.20 07/29$0.93–$1.70$1.20--
$190.00Nov 20$104.10$108.20$106.15$68.04 06/09$77.55–$106.55$104.10--
$190.00Jan 15$104.90$108.50$106.70$78.39 06/30$78.35–$107.20$104.90--
$180.00Jan 15$114.60$118.20$116.40$78.22 06/09$87.90–$117.05$114.60--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.30$8.90$8.10$8.50 07/28$8.10–$35.20$8.10--
$300.00Sep 18$10.90$12.10$11.50$19.00 07/31$11.10–$35.25$11.50--
$300.00Nov 20$15.90$18.20$17.05$16.60 07/28$16.95–$37.25$16.60--
$290.00Aug 21$2.75$4.10$3.43$9.35 07/30$3.43–$25.95$3.43--
$290.00Sep 18$6.00$8.20$7.10$8.50 07/29$6.25–$26.50$7.10--
$290.00Nov 20$11.70$13.30$12.50$12.00 07/28$11.60–$29.35$12.00--
$290.00Mar 19$17.40$19.90$18.65$20.10 07/29$17.00–$28.95$18.65--
$290.00Jan 15$13.50$16.90$15.20--$15.20–$15.20—$13.5010
$310.00Aug 21$14.20$18.00$16.10$19.10 07/29$15.55–$44.75$16.10--
$280.00Aug 21$0.80$1.75$1.27$4.20 07/31$1.27–$17.95$1.27--
$280.00Sep 18$2.60$5.10$3.85$6.10 07/31$3.85–$18.55$3.8525
$280.00Nov 20$7.20$11.00$9.10$8.20 07/28$7.85–$22.60$8.20--
$280.00Jan 15$10.30$12.90$11.60$21.70 07/10$10.55–$24.20$11.60--
$270.00Aug 21$0.05$1.25$0.65$1.80 07/31$0.65–$11.20$0.65--
$270.00Sep 18$0.85$4.20$2.53$3.80 07/31$1.70–$12.55$2.53--
$270.00Nov 20$4.40$6.50$5.45$7.10 07/30$5.10–$16.35$5.45--
$270.00Dec 18$6.00$8.50$7.25$15.10 07/07$5.90–$17.60$7.25--
$270.00Jan 15$6.90$9.80$8.35$16.40 07/10$7.60–$18.70$8.35--
$260.00Aug 21$0.00$2.25$1.13$0.45 07/29$0.30–$6.50$0.45--
$260.00Sep 18$0.40$3.20$1.80$2.30 07/31$0.93–$8.15$1.80--
$260.00Nov 20$1.85$4.60$3.22$7.10 07/24$3.22–$11.65$3.22--
$260.00Dec 18$2.75$7.00$4.88$4.25 07/28$4.25–$12.95$4.25--
$260.00Jan 15$4.20$7.50$5.85$9.00 07/24$5.20–$13.80$5.85--
$340.00Nov 20$45.10$49.00$47.05$74.50 06/25$45.75–$74.75$47.05--
$250.00Aug 21$0.00$2.15$1.08$0.20 07/29$0.15–$3.80$0.20--
$250.00Sep 18$0.00$2.65$1.33$0.97 07/31$0.50–$4.80$0.97--
$250.00Nov 20$1.45$3.00$2.23$6.12 07/23$2.23–$7.80$2.23--
$250.00Dec 18$1.95$5.40$3.68$4.40 07/31$2.65–$9.00$3.68--
$250.00Jan 15$2.15$5.70$3.93$5.80 07/30$3.43–$9.95$3.93--
$250.00Mar 19$4.50$7.70$6.10$10.10 07/23$5.25–$10.65$6.10--
$240.00Aug 21$0.00$0.80$0.40$0.20 07/29$0.15–$1.95$0.20--
$240.00Sep 18$0.10$0.45$0.28$0.40 07/29$0.28–$2.78$0.28128
$240.00Nov 20$0.30$3.50$1.90$2.30 07/31$1.60–$4.80$1.90--
$240.00Dec 18$0.75$4.30$2.53$2.75 07/31$1.93–$6.05$2.53--
$240.00Jan 15$2.20$3.30$2.75$8.70 06/23$2.35–$7.05$2.7559
$230.00Aug 21$0.00$2.15$1.08$0.87 07/10$0.38–$1.15$0.87--
$230.00Sep 18$0.05$2.15$1.10$0.32 07/28$0.18–$1.40$0.32--
$230.00Nov 20$0.10$3.20$1.65$2.15 07/13$0.68–$3.55$1.65--
$230.00Dec 18$0.10$3.40$1.75$1.90 07/31$1.20–$3.78$1.75--
$230.00Jan 15$0.65$3.70$2.18$2.00 07/29$1.75–$4.60$2.00--
$230.00Mar 19$1.65$4.80$3.22$4.11 07/24$2.70–$5.70$3.22--
$370.00Jan 15$73.70$76.50$75.10$106.40 07/08$74.35–$104.65$75.10--
$220.00Aug 21$0.00$2.15$1.08$0.05 07/24$0.68–$1.25$0.05--
$220.00Sep 18$0.00$2.00$1.00$0.35 07/27$0.10–$1.00$0.35--
$220.00Dec 18$0.00$3.10$1.55$3.28 06/23$0.85–$2.80$1.55--
$220.00Jan 15$0.75$1.75$1.25$3.10 07/15$1.25–$3.33$1.25114
$380.00Jan 15$83.30$86.50$84.90$116.37 07/08$84.90–$114.65$84.90--
$210.00Aug 21$0.00$0.95$0.48$0.20 07/13$0.25–$0.85$0.20--
$210.00Sep 18$0.00$2.15$1.08$0.70 06/24$0.53–$1.23$0.70--
$210.00Nov 20$0.00$2.50$1.25$1.37 07/27$0.30–$1.80$1.25--
$210.00Dec 18$0.30$2.50$1.40$2.20 06/17$0.65–$2.00$1.40--
$210.00Jan 15$0.00$3.10$1.55$0.95 07/29$1.02–$2.42$0.95--
$200.00Aug 21$0.00$2.15$1.08$0.78 07/23$0.48–$1.70$0.78--
$200.00Sep 18$0.00$1.30$0.65$0.20 07/02$0.30–$0.80$0.20--
$200.00Nov 20$0.00$2.35$1.18$1.15 07/27$0.23–$1.48$1.15--
$200.00Jan 15$0.00$2.85$1.43$1.15 07/10$1.00–$1.90$1.15--
$195.00Aug 21$0.00$2.15$1.08$0.68 07/23$0.38–$1.70$0.68--
$195.00Sep 18$0.00$2.15$1.08$0.40 06/26$0.57–$1.65$0.40--
$195.00Nov 20$0.00$2.30$1.15$0.40 07/31$0.23–$1.45$0.40--
$195.00Dec 18$0.00$2.30$1.15$0.43 07/31$0.28–$1.48$0.43--
$195.00Jan 15$0.00$2.70$1.35$2.05 06/12$0.68–$1.65$1.35--
$190.00Sep 18$0.00$2.15$1.08$0.72 06/04$0.48–$1.65$0.72--
$190.00Nov 20$0.00$0.50$0.25$0.45 07/02$0.25–$1.00$0.25--
$190.00Jan 15$0.00$2.60$1.30$1.87 06/16$0.70–$1.35$1.30--
$185.00Sep 18$0.00$2.15$1.08$0.52 06/04$0.48–$1.65$0.52--
$185.00Nov 20$0.00$2.25$1.13$0.90 06/16$0.48–$1.80$0.90--
$185.00Jan 15$0.00$2.50$1.25$2.00 06/08$0.45–$1.45$1.25--
$180.00Jan 15$0.00$2.40$1.20$1.30 06/10$0.55–$1.90$1.20--
$175.00Jan 15$0.00$2.35$1.18$0.90 06/15$0.55–$1.90$0.90--
$170.00Jan 15$0.00$2.30$1.15$0.40 07/02$0.48–$1.38$0.40--

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 362
Total Puts 297
Put/Call Ratio 0.82
Net Difference 65

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 15
Put/Call Ratio 0.32
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 1,841
Total Puts 1,678
Average Put/Call Ratio 0.77
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