Tour v492
ITW
ILLINOIS TOOL WKS IN
$297.32 +0.77%
$298.00 (+0.23%)🌙
as of 08/05 06:53 PM
(8/4 18:51) ◀
|
Wednesday, August 5, 2026 (6:53pm)
January 2026
|
▶ (8/6 18:50)
◀ 8/5 18:53 ▶

Option Volume

Detail
ℹ
Current (08/05) 144
Calls: 72 (50%)
Puts: 72 (50%)
Prior (08/04) 659
Calls: 362 (55%)
Puts: 297 (45%)
Current vs Prior -78.15%
Calls: -80.11% (Calls)
Puts: -75.76% (Puts)
Prior 7-Day Total 3,632
Calls: 1,785 (49%)
Puts: 1,847 (51%)
Prior 7-Day Average 518
Calls: 255 (49%)
Puts: 263 (51%)
Current vs Prior 7-Day Avg -72.25%
Calls: -71.76%
Puts: -72.71%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/05) $169.0K
Calls: $137.6K (81%)
Puts: $31.4K (19%)
Prior (08/04) $944.1K
Calls: $584.1K (62%)
Puts: $360.1K (38%)
Current vs Prior -82.10%
Calls: -76.44%
Puts: -91.28%
Prior 7-Day Total $4.45M
Calls: $1.81M (41%)
Puts: $2.64M (59%)
Prior 7-Day Average $636.0K
Calls: $258.9K (41%)
Puts: $377.1K (59%)
Current vs Prior 7-Day Avg -73.42%
Calls: -46.83%
Puts: -91.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.00
Prior (08/04) 0.82
Current vs Prior +21.89%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +18.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 3,532
Calls: 3,187 (90%)
Puts: 345 (10%)
Prior (08/04) 3,614
Calls: 3,278 (91%)
Puts: 336 (9%)
Current vs Prior -2.27%
Prior 7-Day Total 33,702
Calls: 23,943 (71%)
Puts: 9,759 (29%)
Prior 7-Day Average 4,814
Calls: 3,420 (71%)
Puts: 1,394 (29%)
Current vs Prior 7-Day Avg -26.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.50% | 7.80%
Prior 6.02% | 8.29%
Current vs Prior -8.59% | -5.83%
Prior 7-Day Avg 6.50% | 8.53%
Current vs 7-Day Avg -15.44% | -8.50%
Prior 7-Day Eod 6.02% | 8.29%
Current vs 7-Day Eod -8.59% | -5.83%
Sentiment BULLISH

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 13.09% | 8.38%
Calls: 16.40% | 8.29%
Puts: 9.78% | 8.47%
Current vs 7-Day Avg +3.95% | -0.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($137.6K) vs puts ($31.4K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 78% vs prior. Call-heavy open interest (3,187 calls vs 345 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 4 found (avg delta 0.82, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1828.0031.00$29.5010.2%120.89146
$280.00Aug 2117.0020.00$18.5016.2%10.87--
$280.00Sep 1819.2022.70$20.9516.7%30.802.2K
$290.00Aug 218.7011.30$10.0026.0%60.71229
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 79, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1828.0031.00$29.5010.2%120.89146
$290.00Aug 218.7011.30$10.0026.0%60.71229
$300.00Sep 186.608.90$7.7529.7%50.46--
$280.00Sep 1819.2022.70$20.9516.7%30.802.2K
$300.00Aug 213.504.90$4.2033.3%20.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.152.90$2.5329.6%400.2953
$280.00Aug 210.401.80$1.10127.3%20.13--
$270.00Sep 180.852.15$1.5086.7%20.12--
$260.00Aug 210.000.95$0.48197.9%10.05257
$260.00Sep 180.051.75$0.90188.9%10.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 26.4%, max 45.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1826.3%21.3%23.4%42.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1839.1%26.8%45.9%2257
$280.00Aug 21Sep 1826.3%21.3%23.4%3--
$290.00Aug 21Sep 1822.2%19.7%12.9%4153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 31.26, avg 7.72)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$2.93$7.07$2.932.41$302.93
$300.00$310.00Sep 18$3.45$6.55$3.451.90$303.45
$290.00$300.00Aug 21$5.80$4.20$5.800.72$295.80
$280.00$300.00Sep 18$13.20$6.80$13.200.52$293.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Aug 21$0.62$19.38$0.6231.26$279.38
$270.00$260.00Sep 18$0.60$9.40$0.6015.67$269.40
$280.00$270.00Sep 18$1.13$8.87$1.137.85$278.87
$290.00$280.00Aug 21$1.43$8.57$1.435.99$288.57
$290.00$280.00Sep 18$2.42$7.58$2.423.13$287.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.90, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Sep 18$8.55$8.55$1.455.90$278.55
$280.00$290.00Aug 21$8.50$8.50$1.505.67$288.50
$280.00$300.00Sep 18$13.20$13.20$6.801.94$293.20
$290.00$300.00Aug 21$5.80$5.80$4.201.38$295.80
$300.00$310.00Sep 18$3.45$3.45$6.550.53$303.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$2.42$2.42$7.580.32$287.58
$290.00$280.00Aug 21$1.43$1.43$8.570.17$288.57
$280.00$270.00Sep 18$1.13$1.13$8.870.13$278.87
$270.00$260.00Sep 18$0.60$0.60$9.400.06$269.40
$280.00$260.00Aug 21$0.62$0.62$19.380.03$279.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.25, cheapest $0.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.4526.3%21.3%
$310.00Aug 21Sep 18$3.0321.3%22.6%
$300.00Aug 21Sep 18$3.5521.8%22.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.4239.1%26.8%
$280.00Aug 21Sep 18$1.5326.3%21.3%
$290.00Aug 21Sep 18$2.5222.2%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.21% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$10.00$2.53$12.53$277.47$302.534.21%
$280.00Aug 21$18.50$1.10$19.60$260.40$299.606.59%
$280.00Sep 18$20.95$2.63$23.58$256.42$303.587.93%
$270.00Sep 18$29.50$1.50$31.00$239.00$301.0010.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.80% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$280.00Aug 21$1.27$1.10$2.37$277.63$312.37
$310.00$290.00Aug 21$1.27$2.53$3.80$286.20$313.80
$310.00$260.00Sep 18$4.30$0.90$5.20$254.80$315.20
$300.00$280.00Aug 21$4.20$1.10$5.30$274.70$305.30
$310.00$270.00Sep 18$4.30$1.50$5.80$264.20$315.80
$300.00$290.00Aug 21$4.20$2.53$6.73$283.27$306.73
$310.00$280.00Sep 18$4.30$2.63$6.93$273.07$316.93
$300.00$260.00Sep 18$7.75$0.90$8.65$251.35$308.65
$300.00$270.00Sep 18$7.75$1.50$9.25$260.75$309.25
$310.00$290.00Sep 18$4.30$5.05$9.35$280.65$319.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.23, avg credit $6.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/300Sep 18$13.80$6.202.23$256.20$293.80
280/290300/310Sep 18$5.87$4.131.42$284.13$305.87
270/280300/310Sep 18$4.58$5.420.85$275.42$304.58
280/290300/310Aug 21$4.36$5.640.77$285.64$304.36
260/270300/310Sep 18$4.05$5.950.68$265.95$304.05
260/280290/300Aug 21$6.42$13.580.47$273.58$296.42
260/280300/310Aug 21$3.55$16.450.22$276.45$303.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 17.87, cheapest $0.53)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$2.70$7.302.70
$290.00$300.00$310.00Aug 21$2.87$7.132.48
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.53$9.4717.87
$270.00$280.00$290.00Sep 18$1.29$8.716.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.21, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Sep 18-$0.85$9.15
$280.00$290.001:2Aug 21-$1.50$8.50
$280.00$300.001:2Sep 18$5.45$14.55
$290.00$300.001:2Aug 21$1.60$8.40
$300.00$310.001:2Aug 21$1.66$8.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 18-$0.21$9.79
$270.00$260.001:2Sep 18-$0.30$9.70
$280.00$270.001:2Sep 18-$0.37$9.63
$280.00$260.001:2Aug 21$0.14$19.86
$290.00$280.001:2Aug 21$0.33$9.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.22%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$6.600.460.9%2.22%3.12%5--
$310.00Sep 18$3.600.304.3%1.21%5.48%1--
$300.00Aug 21$3.500.430.9%1.18%2.08%2--
$310.00Aug 21$0.700.184.3%0.24%4.50%1--

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. 154 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 $260.00 12-18 call last traded $44.74 on 07/28 (now $41.60/$44.70) — try a limit near $43.15. Also watch the $270.00 09-18 call last traded $31.20 on 07/28 (now $28.00/$31.00) — try a limit near $29.50; the $280.00 12-18 call last traded $20.45 on 07/30 (now $26.50/$29.40) — try a limit near $26.50. Most tradeable put: the $290.00 08-21 put last traded $9.35 on 07/30 (now $2.15/$2.90) — try a limit near $2.53.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$3.50$4.90$4.20$1.50 07/31$1.20–$5.55$3.50--
$300.00Sep 18$6.60$8.90$7.75$4.70 07/31$2.08–$8.55$6.60--
$300.00Nov 20$13.10$15.90$14.50$12.80 07/29$4.60–$14.50$13.10113
$300.00Dec 18$15.20$18.00$16.60$14.75 07/29$5.65–$16.75$15.20--
$300.00Jan 15$16.40$19.80$18.10$12.50 07/30$6.50–$18.15$16.40--
$300.00Mar 19$21.40$24.70$23.05$15.40 07/24$10.95–$23.05$21.40--
$290.00Aug 21$8.70$11.30$10.00$4.00 07/31$1.73–$11.00$8.70229
$290.00Sep 18$11.90$15.20$13.55$8.20 07/31$3.53–$14.25$11.90--
$290.00Nov 20$18.30$20.90$19.60$14.20 07/31$6.95–$19.90$18.30--
$290.00Dec 18$20.40$22.70$21.55$23.50 07/28$8.25–$22.40$21.55--
$290.00Jan 15$21.90$25.10$23.50$11.30 07/21$8.95–$23.50$21.90--
$310.00Aug 21$0.70$1.85$1.27$1.50 07/29$0.53–$2.20$1.27--
$310.00Sep 18$3.60$5.00$4.30$2.20 07/31$0.85–$5.00$3.60--
$310.00Nov 20$9.70$10.80$10.25$9.40 07/29$2.72–$10.25$9.70--
$310.00Dec 18$10.90$12.80$11.85$13.55 07/28$3.68–$12.50$11.85--
$310.00Jan 15$12.80$14.50$13.65$10.90 07/27$4.45–$13.65$12.8084
$310.00Mar 19$16.90$19.40$18.15$11.13 07/24$8.10–$18.15$16.90141
$280.00Aug 21$17.00$20.00$18.50$8.75 07/30$4.08–$18.60$17.00--
$280.00Sep 18$19.20$22.70$20.95$12.00 07/31$5.75–$21.70$19.202.2K
$280.00Nov 20$24.50$27.60$26.05$23.58 07/30$9.95–$26.45$24.50--
$280.00Dec 18$26.50$29.40$27.95$20.45 07/30$11.55–$28.45$26.5029
$280.00Jan 15$27.80$30.90$29.35$26.73 07/30$12.85–$29.60$27.80--
$280.00Mar 19$32.40$35.80$34.10$24.46 07/24$18.75–$34.10$32.40--
$320.00Aug 21$0.00$1.55$0.78$0.77 07/29$0.25–$1.38$0.77--
$320.00Sep 18$0.65$2.65$1.65$1.35 07/30$0.88–$2.75$1.35--
$320.00Nov 20$6.40$7.40$6.90$3.97 07/31$2.03–$6.90$6.40--
$320.00Dec 18$7.50$9.30$8.40$8.26 07/29$2.45–$9.10$8.2647
$320.00Jan 15$9.20$10.80$10.00$9.70 07/29$3.38–$10.00$9.7093
$320.00Mar 19$13.00$16.10$14.55$6.90 07/23$5.90–$14.55$13.00--
$270.00Aug 21$25.80$29.10$27.45$28.18 07/28$7.80–$27.45$27.45--
$270.00Sep 18$28.00$31.00$29.50$31.20 07/28$10.15–$29.55$29.50146
$270.00Nov 20$31.70$35.20$33.45$18.80 07/22$14.25–$33.70$31.7055
$270.00Dec 18$33.60$37.20$35.40$29.40 07/27$15.95–$35.50$33.60--
$270.00Jan 15$34.90$37.80$36.35$34.40 07/28$17.00–$36.75$34.90--
$330.00Aug 21$0.00$2.20$1.10$0.55 07/28$0.30–$1.23$0.55--
$330.00Sep 18$0.30$1.75$1.02$1.60 07/27$0.68–$1.65$1.02--
$330.00Nov 20$3.70$4.90$4.30$4.80 07/29$1.35–$4.85$4.30--
$330.00Dec 18$5.30$6.60$5.95$5.30 07/29$1.90–$6.30$5.3017
$330.00Jan 15$6.50$7.80$7.15$3.00 06/25$2.28–$7.20$6.50--
$330.00Mar 19$9.40$12.80$11.10$9.40 07/29$4.35–$11.10$9.40--
$260.00Aug 21$35.60$38.80$37.20$17.78 07/20$13.00–$37.20$35.60--
$260.00Sep 18$37.60$40.30$38.95$39.00 07/28$14.85–$38.95$38.95--
$260.00Nov 20$39.80$43.30$41.55$30.46 07/24$19.30–$41.55$39.80--
$260.00Dec 18$41.60$44.70$43.15$44.74 07/28$21.00–$43.15$43.1513
$260.00Jan 15$42.70$45.50$44.10$41.78 07/29$21.80–$44.20$42.70--
$260.00Mar 19$46.10$49.60$47.85$45.18 07/29$29.35–$47.85$46.10--
$340.00Aug 21$0.00$1.15$0.57$0.10 07/31$0.03–$1.75$0.10--
$340.00Sep 18$0.05$2.70$1.38$1.35 07/29$0.57–$1.48$1.35--
$340.00Nov 20$1.40$3.30$2.35$2.71 07/30$0.85–$3.35$2.35--
$340.00Dec 18$2.00$4.60$3.30$1.65 07/24$1.05–$4.33$2.00--
$340.00Mar 19$6.90$9.90$8.40$6.00 07/30$2.98–$8.60$6.90--
$250.00Aug 21$45.60$48.90$47.25$25.70 07/21$20.50–$47.25$45.60--
$250.00Sep 18$46.60$49.90$48.25$48.83 07/28$22.30–$48.25$48.25--
$250.00Nov 20$48.70$51.80$50.25$17.50 06/11$25.50–$50.25$48.70--
$250.00Dec 18$50.20$53.20$51.70$53.08 07/28$27.15–$51.70$51.70--
$250.00Jan 15$51.10$54.50$52.80$48.80 07/29$28.15–$52.80$51.10--
$250.00Mar 19$53.80$57.50$55.65$51.83 07/29$35.75–$55.65$53.80--
$350.00Jan 15$1.90$4.10$3.00$3.40 07/28$1.20–$3.55$3.00--
$350.00Mar 19$4.50$8.00$6.25$3.95 07/27$2.15–$6.30$4.50--
$240.00Aug 21$55.60$58.90$57.25$59.51 07/28$28.60–$57.25$57.25--
$240.00Sep 18$56.40$59.90$58.15$39.23 07/16$30.15–$58.15$56.40--
$240.00Nov 20$57.80$61.00$59.40$33.06 06/18$32.55–$59.40$57.80--
$240.00Dec 18$59.10$62.70$60.90$32.28 06/22$34.25–$60.90$59.10--
$240.00Jan 15$59.90$63.30$61.60$35.20 06/29$35.00–$61.60$59.90--
$360.00Nov 20$0.05$3.40$1.73$0.40 06/25$0.63–$2.23$0.40--
$360.00Mar 19$2.80$6.40$4.60$5.10 07/28$1.48–$4.60$4.60--
$230.00Sep 18$66.30$70.40$68.35$38.60 06/16$38.90–$68.35$66.30--
$230.00Dec 18$68.40$72.10$70.25$39.87 06/22$42.05–$70.25$68.40--
$230.00Jan 15$69.10$72.50$70.80$42.71 06/18$42.70–$70.80$69.10--
$370.00Jan 15$0.30$3.60$1.95$1.90 07/28$0.73–$2.05$1.90--
$370.00Mar 19$1.55$5.10$3.33$3.60 07/28$1.50–$3.33$3.33--
$220.00Jan 15$78.40$81.90$80.15$56.65 07/01$51.00–$80.15$78.40--
$380.00Nov 20$0.00$2.60$1.30$0.50 07/29$0.25–$1.50$0.50--
$380.00Mar 19$0.80$4.10$2.45$2.30 07/29$1.35–$2.65$2.30--
$210.00Jan 15$87.90$91.40$89.65$68.02 07/14$59.75–$89.65$87.90--
$390.00Aug 21$0.00$2.15$1.08$0.05 07/23$0.03–$1.10$0.05--
$390.00Mar 19$0.20$3.70$1.95$1.65 07/29$1.25–$2.40$1.65--
$200.00Sep 18$96.00$100.00$98.00$69.65 06/26$67.30–$98.00$96.00--
$200.00Dec 18$97.00$101.10$99.05$70.86 06/26$68.45–$99.05$97.00--
$200.00Jan 15$97.40$101.00$99.20$71.55 06/25$69.00–$99.20$97.40--
$400.00Jan 15$0.00$2.35$1.18$0.70 07/30$0.23–$1.25$0.70--
$400.00Mar 19$0.35$2.30$1.33$1.20 07/29$0.93–$1.70$1.20--
$190.00Nov 20$106.10$110.40$108.25$68.04 06/09$77.55–$108.25$106.10--
$190.00Jan 15$107.00$110.70$108.85$78.39 06/30$78.35–$108.85$107.00--
$180.00Jan 15$116.70$120.40$118.55$78.22 06/09$87.90–$118.55$116.70--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$5.70$7.00$6.35$8.50 07/28$6.35–$35.20$6.35--
$300.00Sep 18$8.90$10.40$9.65$19.00 07/31$9.65–$35.25$9.65--
$300.00Nov 20$14.90$16.20$15.55$16.60 07/28$15.55–$37.25$15.55--
$290.00Aug 21$2.15$2.90$2.53$9.35 07/30$2.53–$25.95$2.5353
$290.00Sep 18$4.10$6.00$5.05$8.50 07/29$5.05–$26.50$5.05--
$290.00Nov 20$10.40$11.60$11.00$12.00 07/28$11.00–$29.35$11.00--
$290.00Mar 19$16.60$19.00$17.80$20.10 07/29$17.00–$28.95$17.80--
$310.00Aug 21$12.50$15.40$13.95$19.10 07/29$13.95–$44.70$13.95--
$280.00Aug 21$0.40$1.80$1.10$4.20 07/31$1.10–$17.95$1.10--
$280.00Sep 18$2.05$3.20$2.63$6.10 07/31$2.63–$18.50$2.63--
$280.00Nov 20$7.10$7.90$7.50$8.20 07/28$7.50–$22.55$7.50--
$280.00Jan 15$9.30$10.90$10.10$21.70 07/10$10.10–$23.80$10.10--
$270.00Aug 21$0.00$0.95$0.48$1.80 07/31$0.48–$11.20$0.48--
$270.00Sep 18$0.85$2.15$1.50$3.80 07/31$1.50–$12.55$1.50--
$270.00Nov 20$4.10$5.10$4.60$7.10 07/30$4.60–$16.35$4.60--
$270.00Dec 18$5.00$6.20$5.60$15.10 07/07$5.60–$17.60$5.60--
$270.00Jan 15$5.50$7.90$6.70$16.40 07/10$6.70–$18.70$6.7035
$260.00Aug 21$0.00$0.95$0.48$0.45 07/29$0.30–$6.50$0.45257
$260.00Sep 18$0.05$1.75$0.90$2.30 07/31$0.90–$8.00$0.90--
$260.00Nov 20$2.35$3.50$2.93$7.10 07/24$2.93–$11.65$2.93--
$260.00Dec 18$2.85$4.20$3.53$4.25 07/28$3.53–$12.80$3.53--
$260.00Jan 15$4.30$5.60$4.95$9.00 07/24$4.95–$13.80$4.95--
$340.00Nov 20$43.00$46.30$44.65$74.50 06/25$44.65–$74.65$44.65--
$250.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.15–$3.35$0.20--
$250.00Sep 18$0.00$1.20$0.60$0.97 07/31$0.50–$4.45$0.60--
$250.00Nov 20$1.30$2.20$1.75$6.12 07/23$1.75–$7.75$1.75--
$250.00Dec 18$2.00$2.80$2.40$4.40 07/31$2.40–$9.00$2.40--
$250.00Jan 15$1.75$4.70$3.23$5.80 07/30$3.23–$9.95$3.23--
$250.00Mar 19$4.00$6.90$5.45$10.10 07/23$5.25–$10.65$5.45--
$240.00Aug 21$0.00$0.80$0.40$0.20 07/29$0.15–$1.70$0.20--
$240.00Sep 18$0.00$0.95$0.48$0.40 07/29$0.28–$2.35$0.40--
$240.00Nov 20$0.80$1.45$1.13$2.30 07/31$1.13–$4.65$1.13--
$240.00Dec 18$0.95$2.00$1.48$2.75 07/31$1.48–$6.00$1.48--
$240.00Jan 15$1.65$3.00$2.33$8.70 06/23$2.33–$6.95$2.33--
$230.00Aug 21$0.00$1.35$0.68$0.87 07/10$0.38–$1.08$0.68--
$230.00Sep 18$0.00$0.70$0.35$0.32 07/28$0.18–$1.40$0.32--
$230.00Nov 20$0.00$3.00$1.50$2.15 07/13$0.68–$3.55$1.50--
$230.00Dec 18$0.50$2.80$1.65$1.90 07/31$1.20–$3.78$1.65--
$230.00Jan 15$0.35$2.45$1.40$2.00 07/29$1.40–$4.60$1.40--
$230.00Mar 19$1.30$4.10$2.70$4.11 07/24$2.70–$5.70$2.70--
$370.00Jan 15$70.70$74.70$72.70$106.40 07/08$72.70–$104.65$72.70--
$220.00Aug 21$0.00$1.35$0.68$0.05 07/24$0.68–$1.25$0.05--
$220.00Sep 18$0.00$1.15$0.57$0.35 07/27$0.10–$1.00$0.35--
$220.00Dec 18$0.00$2.95$1.48$3.28 06/23$0.85–$2.80$1.48--
$220.00Jan 15$0.00$3.20$1.60$3.10 07/15$1.25–$3.10$1.60--
$380.00Jan 15$80.70$84.50$82.60$116.37 07/08$82.60–$114.65$82.60--
$210.00Aug 21$0.00$0.70$0.35$0.20 07/13$0.25–$0.85$0.20--
$210.00Sep 18$0.00$1.15$0.57$0.70 06/24$0.53–$1.23$0.57--
$210.00Nov 20$0.00$2.40$1.20$1.37 07/27$0.30–$1.63$1.20--
$210.00Dec 18$0.30$1.20$0.75$2.20 06/17$0.65–$2.00$0.75--
$210.00Jan 15$0.00$2.95$1.48$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$0.60$0.30$0.20 07/02$0.30–$0.80$0.20--
$200.00Nov 20$0.00$2.30$1.15$1.15 07/27$0.23–$1.48$1.15--
$200.00Jan 15$0.00$2.00$1.00$1.15 07/10$1.00–$1.90$1.00--
$195.00Aug 21$0.00$2.15$1.08$0.68 07/23$0.38–$1.70$0.68--
$195.00Sep 18$0.00$1.55$0.78$0.40 06/26$0.57–$1.65$0.40--
$195.00Nov 20$0.00$0.75$0.38$0.40 07/31$0.23–$1.40$0.38--
$195.00Dec 18$0.00$2.35$1.18$0.43 07/31$0.28–$1.48$0.43--
$195.00Jan 15$0.00$2.85$1.43$2.05 06/12$0.68–$1.65$1.43--
$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–$0.95$0.25--
$190.00Jan 15$0.00$2.80$1.40$1.87 06/16$0.70–$1.40$1.40--
$185.00Sep 18$0.00$2.15$1.08$0.52 06/04$0.48–$1.65$0.52--
$185.00Nov 20$0.00$1.15$0.57$0.90 06/16$0.48–$1.80$0.57--
$185.00Jan 15$0.00$2.75$1.38$2.00 06/08$0.45–$1.45$1.38--
$180.00Jan 15$0.00$2.70$1.35$1.30 06/10$0.55–$1.90$1.30--
$175.00Jan 15$0.00$2.70$1.35$0.90 06/15$0.55–$1.90$0.90--
$170.00Jan 15$0.00$2.70$1.35$0.40 07/02$0.48–$1.35$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 72
Total Puts 72
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,785
Total Puts 1,847
Average Put/Call Ratio 0.85
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