Tour v418
ITW
ILLINOIS TOOL WKS IN
$284.69 +0.59%
(7/24 02:49) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 509
Calls: 366 (72%)
Puts: 143 (28%)
Prior (07/10) 7
Calls: 1 (14%)
Puts: 6 (86%)
Current vs Prior +7171.43%
Calls: +36500.00% (Calls)
Puts: +2283.33% (Puts)
Prior 7-Day Total 1,043
Calls: 433 (42%)
Puts: 610 (58%)
Prior 7-Day Average 149
Calls: 61 (42%)
Puts: 87 (58%)
Current vs Prior 7-Day Avg +241.61%
Calls: +491.69%
Puts: +64.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $464.5K
Calls: $296.6K (64%)
Puts: $167.9K (36%)
Prior (07/10) $2.0K
Calls: $43 (2%)
Puts: $2.0K (98%)
Current vs Prior +22874.48%
Calls: +689679.07%
Puts: +8386.05%
Prior 7-Day Total $566.3K
Calls: $284.3K (50%)
Puts: $282.0K (50%)
Prior 7-Day Average $80.9K
Calls: $40.6K (50%)
Puts: $40.3K (50%)
Current vs Prior 7-Day Avg +474.23%
Calls: +630.36%
Puts: +316.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 0.39
Prior (07/10) 6.00
Current vs Prior -93.49%
Prior 7-Day Average 3.12
Current vs Prior 7-Day Avg -87.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 10,942
Calls: 7,843 (72%)
Puts: 3,099 (28%)
Prior (07/10) 11,977
Calls: 9,007 (75%)
Puts: 2,970 (25%)
Current vs Prior -8.64%
Prior 7-Day Total 82,174
Calls: 60,564 (74%)
Puts: 21,610 (26%)
Prior 7-Day Average 11,739
Calls: 8,652 (74%)
Puts: 3,087 (26%)
Current vs Prior 7-Day Avg -6.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.10% | 9.69%
Prior 6.62% | 9.61%
Current vs Prior +22.28% | +0.89%
Prior 7-Day Avg 5.81% | 9.40%
Current vs 7-Day Avg +39.27% | +3.09%
Prior 7-Day Eod 6.62% | 9.61%
Current vs 7-Day Eod +22.28% | +0.89%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.99% | 8.76%
Calls: 9.36% | 7.56%
Puts: 10.62% | 9.96%
Prior 9.80% | 7.34%
Calls: 11.28% | 7.14%
Puts: 8.33% | 7.55%
Current vs Prior +1.94% | +19.35%
Prior 7-Day Avg 19.05% | 12.66%
Calls: 18.64% | 10.83%
Puts: 19.46% | 14.49%
Current vs 7-Day Avg -47.56% | -30.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($296.6K). Massive premium surge with dollar volume up 22874% vs prior. Dollar volume significantly above 7-day average (474% higher). Unusually high activity with volume up 7171% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 3 of results (avg 9.1%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2126.2028.40$27.308.1%--0.8728
$280.00Aug 2111.2012.30$11.759.4%90.60721
$270.00Aug 2118.1020.00$19.0510.0%20.76174
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. 6 found (avg delta 0.73, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2126.2028.40$27.308.1%--0.8728
$270.00Aug 2118.1020.00$19.0510.0%20.76174
$280.00Aug 2111.2012.30$11.759.4%90.60721
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2124.5027.60$26.0511.9%160.83--
$300.00Aug 2116.8019.20$18.0013.3%210.738
$290.00Aug 2110.7011.90$11.3010.6%710.57--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 397, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 216.307.30$6.8014.7%1650.42207
$300.00Aug 213.203.90$3.5519.7%700.2786
$310.00Aug 211.402.60$2.0060.0%110.17205
$280.00Aug 2111.2012.30$11.759.4%90.60721
$270.00Aug 2118.1020.00$19.0510.0%20.76174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2110.7011.90$11.3010.6%710.57--
$250.00Aug 210.651.00$0.8342.2%270.0754
$300.00Aug 2116.8019.20$18.0013.3%210.738
$310.00Aug 2124.5027.60$26.0511.9%160.83--
$280.00Aug 215.706.90$6.3019.0%30.4073

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 19.83, avg 6.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.35$8.65$1.356.41$311.35
$300.00$310.00Aug 21$1.55$8.45$1.555.45$301.55
$290.00$300.00Aug 21$3.25$6.75$3.252.08$293.25
$280.00$290.00Aug 21$4.95$5.05$4.951.02$284.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.48$9.52$0.4819.83$249.52
$260.00$250.00Aug 21$0.80$9.20$0.8011.50$259.20
$270.00$260.00Aug 21$1.60$8.40$1.605.25$268.40
$280.00$270.00Aug 21$3.07$6.93$3.072.26$276.93
$290.00$280.00Aug 21$5.00$5.00$5.001.00$285.00

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 1.32)

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$7.30$7.30$2.702.70$277.30
$280.00$290.00Aug 21$4.95$4.95$5.050.98$284.95
$290.00$300.00Aug 21$3.25$3.25$6.750.48$293.25
$300.00$310.00Aug 21$1.55$1.55$8.450.18$301.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.05$8.05$1.954.13$301.95
$300.00$290.00Aug 21$6.70$6.70$3.302.03$293.30
$290.00$280.00Aug 21$5.00$5.00$5.001.00$285.00
$280.00$270.00Aug 21$3.07$3.07$6.930.44$276.93
$270.00$260.00Aug 21$1.60$1.60$8.400.19$268.40

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 6.34% of stock, avg 8.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$11.75$6.30$18.05$261.95$298.056.34%
$290.00Aug 21$6.80$11.30$18.10$271.90$308.106.36%
$300.00Aug 21$3.55$18.00$21.55$278.45$321.557.57%
$270.00Aug 21$19.05$3.23$22.28$247.72$292.287.83%
$310.00Aug 21$2.00$26.05$28.05$281.95$338.059.85%
$260.00Aug 21$27.30$1.63$28.93$231.07$288.9310.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.52% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Aug 21$0.65$0.83$1.48$248.52$321.48
$320.00$260.00Aug 21$0.65$1.63$2.28$257.72$322.28
$310.00$250.00Aug 21$2.00$0.83$2.83$247.17$312.83
$310.00$260.00Aug 21$2.00$1.63$3.63$256.37$313.63
$320.00$270.00Aug 21$0.65$3.23$3.88$266.12$323.88
$300.00$250.00Aug 21$3.55$0.83$4.38$245.62$304.38
$300.00$260.00Aug 21$3.55$1.63$5.18$254.82$305.18
$310.00$270.00Aug 21$2.00$3.23$5.23$264.77$315.23
$300.00$270.00Aug 21$3.55$3.23$6.78$263.22$306.78
$320.00$280.00Aug 21$0.65$6.30$6.95$273.05$326.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.87, avg credit $5.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.73$1.276.87$241.27$268.73
250/260270/280Aug 21$8.10$1.904.26$251.90$278.10
290/300310/320Aug 21$8.05$1.954.13$291.95$318.05
240/250270/280Aug 21$7.78$2.223.50$242.22$277.78
260/270280/290Aug 21$6.55$3.451.90$263.45$286.55
280/290300/310Aug 21$6.55$3.451.90$283.45$306.55
280/290310/320Aug 21$6.35$3.651.74$283.65$316.35
270/280290/300Aug 21$6.32$3.681.72$273.68$296.32
250/260280/290Aug 21$5.75$4.251.35$254.25$285.75
240/250280/290Aug 21$5.43$4.571.19$244.57$285.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.95$9.059.53
$280.00$290.00$300.00Aug 21$1.70$8.304.88
$290.00$300.00$310.00Aug 21$1.70$8.304.88
$270.00$280.00$290.00Aug 21$2.35$7.653.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.32$9.6830.25
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$290.00$300.00$310.00Aug 21$1.35$8.656.41
$260.00$270.00$280.00Aug 21$1.47$8.535.80
$280.00$290.00$300.00Aug 21$1.70$8.304.88

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 $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$0.30$9.70
$300.00$310.001:2Aug 21-$0.45$9.55
$280.00$290.001:2Aug 21-$1.85$8.15
$270.00$280.001:2Aug 21-$4.45$5.55
$310.00$320.001:2Aug 21$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.03$9.97
$270.00$260.001:2Aug 21-$0.03$9.97
$280.00$270.001:2Aug 21-$0.16$9.84
$290.00$280.001:2Aug 21-$1.30$8.70
$300.00$290.001:2Aug 21-$4.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.21%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$6.300.421.9%2.21%4.08%165207
$300.00Aug 21$3.200.275.4%1.12%6.50%7086
$310.00Aug 21$1.400.178.9%0.49%9.38%11205

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. 134 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 $270.00 08-21 call last traded $17.09 on 07/24 (now $15.70/$18.50) — try a limit near $17.09. Also watch the $280.00 09-18 call last traded $12.72 on 07/24 (now $11.80/$14.90) — try a limit near $12.72; the $280.00 08-21 call last traded $10.52 on 07/24 (now $9.10/$12.20) — try a limit near $10.52. Most tradeable put: the $230.00 03-19 put last traded $4.11 on 07/24 (now $3.40/$4.50) — try a limit near $3.95.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.10$12.20$10.65$10.52 07/24$4.08–$11.40$10.52632
$280.00Sep 18$11.80$14.90$13.35$12.72 07/24$5.75–$13.90$12.722.2K
$280.00Nov 20$16.40$20.50$18.45$14.90 07/23$9.95–$18.60$16.40--
$280.00Dec 18$18.50$22.00$20.25$18.90 07/24$11.55–$20.45$18.90--
$280.00Jan 15$19.30$23.50$21.40$15.55 07/21$12.50–$21.50$19.30--
$280.00Mar 19$22.80$26.70$24.75$24.46 07/24$18.75–$24.75$24.46--
$290.00Aug 21$4.30$7.00$5.65$6.20 07/24$1.73–$6.45$5.65205
$290.00Sep 18$6.40$9.90$8.15$6.50 07/24$3.53–$8.65$6.50242
$290.00Nov 20$11.50$15.50$13.50$13.00 07/24$6.95–$13.55$13.00602
$290.00Dec 18$13.30$17.40$15.35$10.82 07/20$8.25–$15.35$13.30--
$290.00Jan 15$14.30$18.50$16.40$11.30 07/21$8.95–$16.40$14.30--
$270.00Aug 21$15.70$18.50$17.10$17.09 07/24$7.80–$18.60$17.09174
$270.00Sep 18$17.90$22.00$19.95$19.90 07/24$10.15–$20.85$19.90--
$270.00Nov 20$22.30$26.30$24.30$18.80 07/22$14.25–$24.95$22.30--
$270.00Dec 18$24.10$26.90$25.50$18.21 07/10$15.85–$26.30$24.10--
$270.00Jan 15$25.20$29.00$27.10$22.00 07/16$16.75–$27.70$25.20--
$300.00Aug 21$1.10$4.80$2.95$3.00 07/24$1.20–$3.13$2.9580
$300.00Sep 18$3.30$6.20$4.75$3.06 07/21$1.78–$5.60$3.30--
$300.00Nov 20$7.40$10.80$9.10$9.20 07/24$4.60–$9.40$9.10102
$300.00Dec 18$9.20$13.00$11.10$7.10 07/21$5.40–$11.10$9.20--
$300.00Jan 15$10.10$14.30$12.20$8.40 07/21$6.35–$12.30$10.10--
$300.00Mar 19$14.20$17.40$15.80$15.40 07/24$10.95–$15.80$15.40--
$260.00Aug 21$23.30$26.50$24.90$17.78 07/20$13.00–$26.15$23.30--
$260.00Sep 18$25.50$29.20$27.35$21.09 07/23$14.85–$27.85$25.50--
$260.00Nov 20$29.00$33.10$31.05$30.46 07/24$19.20–$31.45$30.46--
$260.00Dec 18$30.80$34.80$32.80$25.95 07/07$21.00–$33.35$30.80--
$260.00Jan 15$31.90$35.80$33.85$20.95 06/24$21.80–$34.50$31.90--
$310.00Aug 21$0.00$1.85$0.93$1.00 07/22$0.68–$1.60$0.93--
$310.00Sep 18$1.10$4.90$3.00$3.20 07/17$0.85–$3.00$3.00--
$310.00Nov 20$4.40$8.40$6.40$6.20 07/24$2.65–$6.55$6.2050
$310.00Dec 18$5.80$8.10$6.95$8.15 07/17$3.47–$7.45$6.95--
$310.00Jan 15$6.70$10.70$8.70$4.00 07/13$4.20–$8.70$6.70--
$310.00Mar 19$10.70$13.40$12.05$11.13 07/24$8.10–$12.05$11.13--
$250.00Aug 21$32.30$36.10$34.20$25.70 07/21$20.50–$35.35$32.30--
$250.00Sep 18$34.00$37.70$35.85$29.09 07/23$22.30–$36.70$34.00--
$250.00Nov 20$36.70$40.60$38.65$17.50 06/11$25.50–$39.15$36.70--
$250.00Jan 15$39.40$43.20$41.30$32.95 07/01$28.15–$42.15$39.40--
$320.00Aug 21$0.00$1.60$0.80$0.80 07/17$0.25–$1.38$0.80--
$320.00Sep 18$0.00$3.10$1.55$0.05 07/20$0.88–$1.88$0.05--
$320.00Nov 20$2.20$6.00$4.10$2.82 07/23$1.67–$4.40$2.82--
$320.00Dec 18$3.60$5.50$4.55$5.50 07/17$2.23–$5.15$4.55--
$320.00Jan 15$4.10$8.20$6.15$1.45 07/09$2.85–$6.40$4.10--
$320.00Mar 19$6.80$10.40$8.60$6.90 07/23$5.90–$8.60$6.90--
$240.00Aug 21$42.00$45.10$43.55$33.45 07/20$28.60–$44.65$42.00--
$240.00Sep 18$43.10$46.80$44.95$39.23 07/16$30.15–$45.95$43.10--
$240.00Nov 20$45.10$48.90$47.00$33.06 06/18$32.55–$47.40$45.10--
$240.00Dec 18$46.60$50.30$48.45$32.28 06/22$34.25–$49.10$46.60--
$240.00Jan 15$47.40$51.20$49.30$35.20 06/29$35.00–$50.05$47.40--
$330.00Nov 20$0.75$4.20$2.48$1.20 05/29$1.08–$2.63$1.20--
$330.00Dec 18$1.75$5.00$3.38$1.90 06/30$1.55–$3.38$1.90--
$330.00Jan 15$2.25$6.30$4.28$3.00 06/25$1.93–$4.28$3.00--
$330.00Mar 19$5.80$7.40$6.60$6.33 07/24$4.35–$6.60$6.33--
$230.00Sep 18$52.60$56.30$54.45$38.60 06/16$38.90–$55.45$52.60--
$230.00Dec 18$55.20$59.00$57.10$39.87 06/22$42.05–$57.75$55.20--
$230.00Jan 15$56.00$59.70$57.85$42.71 06/18$42.70–$58.55$56.00--
$340.00Dec 18$0.85$3.50$2.17$1.65 07/24$1.05–$2.20$1.65--
$340.00Mar 19$2.75$5.50$4.13$3.91 07/23$2.98–$4.53$3.91--
$220.00Jan 15$64.90$68.60$66.75$56.65 07/01$51.00–$67.50$64.90--
$350.00Sep 18$0.00$1.45$0.73$1.35 05/29$0.43–$1.23$0.73--
$350.00Jan 15$0.50$3.30$1.90$1.15 07/13$1.20–$2.17$1.15--
$350.00Mar 19$1.80$4.00$2.90$3.30 07/16$2.15–$3.03$2.90--
$210.00Jan 15$74.10$77.80$75.95$68.02 07/14$59.75–$76.55$74.10--
$360.00Nov 20$0.05$2.05$1.05$0.40 06/25$0.50–$1.45$0.40--
$200.00Sep 18$81.90$86.20$84.05$69.65 06/26$67.30–$84.25$81.90--
$200.00Dec 18$83.20$86.80$85.00$70.86 06/26$68.45–$85.35$83.20--
$200.00Jan 15$83.60$87.30$85.45$71.55 06/25$69.00–$86.05$83.60--
$370.00Jan 15$0.10$2.30$1.20$0.55 06/03$0.73–$1.55$0.55--
$190.00Nov 20$92.30$96.40$94.35$68.04 06/09$77.55–$94.60$92.30--
$190.00Jan 15$93.20$97.30$95.25$78.39 06/30$78.35–$95.55$93.20--
$180.00Jan 15$102.80$106.80$104.80$78.22 06/09$87.90–$105.00$102.80--
$390.00Aug 21$0.00$0.95$0.48$0.05 07/23$0.03–$1.10$0.05--
$400.00Jan 15$0.00$0.95$0.48$0.15 06/02$0.48–$1.25$0.15--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$5.70$9.30$7.50$7.70 07/24$7.40–$18.15$7.506
$280.00Sep 18$7.80$10.70$9.25$9.90 07/24$9.25–$18.75$9.25--
$280.00Nov 20$11.80$16.00$13.90$14.60 07/24$13.90–$22.75$13.9013
$280.00Jan 15$14.00$18.10$16.05$21.70 07/10$16.00–$24.35$16.05--
$290.00Aug 21$11.10$13.90$12.50$19.80 07/21$12.50–$25.95$12.50--
$290.00Mar 19$21.70$24.80$23.25$28.55 07/21$23.05–$28.95$23.25--
$270.00Aug 21$2.50$5.80$4.15$4.12 07/24$4.15–$11.20$4.12--
$270.00Sep 18$3.60$7.80$5.70$6.20 07/24$5.70–$13.25$5.70--
$270.00Nov 20$7.90$11.90$9.90$10.30 07/24$9.60–$16.85$9.9097
$270.00Dec 18$9.00$12.90$10.95$15.10 07/07$10.85–$17.60$10.95--
$270.00Jan 15$9.80$13.90$11.85$16.40 07/10$11.85–$18.90$11.85--
$300.00Aug 21$18.00$21.40$19.70$19.90 07/24$19.35–$35.20$19.70--
$300.00Nov 20$23.70$27.00$25.35$38.19 06/18$24.80–$37.25$25.35--
$260.00Aug 21$0.80$3.10$1.95$1.90 07/24$1.95–$6.70$1.90262
$260.00Sep 18$1.80$4.60$3.20$5.80 07/13$3.20–$8.35$3.20--
$260.00Nov 20$4.60$8.70$6.65$7.10 07/24$6.25–$12.00$6.6538
$260.00Dec 18$5.40$9.60$7.50$9.50 07/07$7.50–$12.95$7.50--
$260.00Jan 15$6.50$10.20$8.35$9.00 07/24$8.35–$14.25$8.35--
$250.00Aug 21$0.00$1.65$0.83$2.17 07/22$0.83–$3.80$0.83--
$250.00Sep 18$0.65$3.80$2.23$1.65 07/24$2.20–$5.15$1.65--
$250.00Nov 20$2.55$6.50$4.53$6.12 07/23$4.15–$8.15$4.53--
$250.00Dec 18$3.10$7.30$5.20$19.70 06/01$5.15–$9.00$5.20--
$250.00Jan 15$4.30$7.80$6.05$7.90 07/23$6.05–$10.50$6.05--
$250.00Mar 19$6.20$9.40$7.80$10.10 07/23$7.80–$10.65$7.80--
$240.00Aug 21$0.00$1.30$0.65$0.48 07/24$0.65–$2.80$0.48--
$240.00Sep 18$0.45$1.80$1.13$1.85 07/22$0.88–$2.78$1.13--
$240.00Nov 20$1.10$4.20$2.65$3.75 07/17$2.40–$5.55$2.65--
$240.00Jan 15$2.90$5.80$4.35$8.70 06/23$4.35–$7.75$4.35--
$230.00Aug 21$0.00$1.60$0.80$0.87 07/10$0.60–$1.20$0.80--
$230.00Sep 18$0.00$1.40$0.70$1.22 07/17$0.60–$1.80$0.70--
$230.00Nov 20$1.30$2.80$2.05$2.15 07/13$1.70–$3.55$2.05--
$230.00Dec 18$0.65$3.70$2.18$3.16 07/20$2.10–$3.95$2.18--
$230.00Jan 15$1.25$4.60$2.93$4.10 07/10$2.93–$5.30$2.93--
$230.00Mar 19$3.40$4.50$3.95$4.11 07/24$3.95–$5.70$3.951
$340.00Nov 20$56.20$59.80$58.00$74.50 06/25$57.25–$74.75$58.00--
$220.00Aug 21$0.00$1.65$0.83$0.05 07/24$0.63–$1.30$0.05--
$220.00Sep 18$0.00$1.65$0.83$0.50 07/17$0.55–$1.02$0.50--
$220.00Dec 18$0.10$3.50$1.80$3.28 06/23$1.78–$3.05$1.80--
$220.00Jan 15$0.45$3.80$2.13$3.10 07/15$2.13–$3.53$2.13--
$210.00Aug 21$0.00$1.70$0.85$0.20 07/13$0.25–$1.18$0.20--
$210.00Sep 18$0.00$1.65$0.83$0.70 06/24$0.48–$1.30$0.70--
$210.00Dec 18$0.05$2.50$1.27$2.20 06/17$0.83–$2.23$1.27--
$210.00Jan 15$0.00$3.30$1.65$1.75 07/15$1.22–$2.93$1.65--
$200.00Aug 21$0.00$1.55$0.78$0.78 07/23$0.38–$1.13$0.78--
$200.00Sep 18$0.00$0.65$0.33$0.20 07/02$0.25–$0.35$0.20--
$200.00Jan 15$0.00$2.45$1.23$1.15 07/10$1.10–$2.40$1.15--
$370.00Jan 15$85.00$89.20$87.10$106.40 07/08$87.10–$104.65$87.10--
$195.00Aug 21$0.00$1.55$0.78$0.68 07/23$0.38–$1.10$0.68--
$195.00Sep 18$0.00$1.60$0.80$0.40 06/26$0.30–$1.15$0.40--
$195.00Dec 18$0.10$2.15$1.13$0.70 07/07$0.48–$1.70$0.70--
$195.00Jan 15$0.00$2.25$1.13$2.05 06/12$0.65–$1.65$1.13--
$190.00Sep 18$0.00$1.95$0.98$0.72 06/04$0.38–$1.13$0.72--
$190.00Nov 20$0.10$1.00$0.55$0.45 07/02$0.40–$1.00$0.45--
$190.00Jan 15$0.00$1.75$0.88$1.87 06/16$0.50–$1.65$0.88--
$380.00Jan 15$95.00$99.20$97.10$116.37 07/08$97.10–$114.65$97.10--
$185.00Sep 18$0.00$1.55$0.78$0.52 06/04$0.48–$1.10$0.52--
$185.00Nov 20$0.00$1.80$0.90$0.90 06/16$0.33–$1.35$0.90--
$185.00Jan 15$0.15$0.75$0.45$2.00 06/08$0.43–$1.60$0.45--
$180.00Jan 15$0.00$2.45$1.23$1.30 06/10$0.55–$1.48$1.23--
$175.00Jan 15$0.00$2.00$1.00$0.90 06/15$0.35–$1.43$0.90--
$170.00Jan 15$0.00$1.95$0.98$0.40 07/02$0.33–$1.55$0.40--
$160.00Nov 20$0.00$2.05$1.02$0.60 06/02$0.75–$1.20$0.60--

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 366
Total Puts 143
Put/Call Ratio 0.39
Net Difference 223

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 433
Total Puts 610
Average Put/Call Ratio 3.12
Ratio Trend Falling

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