Tour v297
ITW
ILLINOIS TOOL WKS IN
$271.09 -1.16%
7/7 18:39

Option Volume

Detail
Current (07/07) 123
Calls: 28 (23%)
Puts: 95 (77%)
Prior (07/06) 66
Calls: 35 (53%)
Puts: 31 (47%)
Current vs Prior +86.36%
Calls: -20.00% (Calls)
Puts: +206.45% (Puts)
Prior 7-Day Total 2,449
Calls: 1,980 (81%)
Puts: 469 (19%)
Prior 7-Day Average 349
Calls: 282 (81%)
Puts: 67 (19%)
Current vs Prior 7-Day Avg -64.84%
Calls: -90.10%
Puts: +41.79%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/07) $144.5K
Calls: $29.9K (21%)
Puts: $114.6K (79%)
Prior (07/06) $48.9K
Calls: $37.9K (78%)
Puts: $11.0K (22%)
Current vs Prior +195.45%
Calls: -21.11%
Puts: +942.31%
Prior 7-Day Total $2.34M
Calls: $2.08M (89%)
Puts: $262.5K (11%)
Prior 7-Day Average $334.2K
Calls: $296.7K (89%)
Puts: $37.5K (11%)
Current vs Prior 7-Day Avg -56.76%
Calls: -89.92%
Puts: +205.58%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07) 3.39
Prior (07/06) 0.89
Current vs Prior +283.06%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +910.57%
Sentiment BEARISH

Open Interest

Detail
Current (07/07) 668
Calls: 245 (37%)
Puts: 423 (63%)
Prior (07/06) 3,042
Calls: 2,674 (88%)
Puts: 368 (12%)
Current vs Prior -78.04%
Prior 7-Day Total 18,353
Calls: 16,148 (88%)
Puts: 2,205 (12%)
Prior 7-Day Average 2,621
Calls: 2,306 (88%)
Puts: 315 (12%)
Current vs Prior 7-Day Avg -74.52%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.39% | 8.89%5.39% | 8.89%
Prior 5.76% | 9.13%5.76% | 9.13%
Current vs Prior -6.51% | -2.66%-6.51% | -2.66%
Prior 7-Day Avg 6.16% | 9.40%5.76% | 9.13%
Current vs 7-Day Avg -12.51% | -5.43%-6.51% | -2.66%
Prior 7-Day Eod 5.76% | 9.13%-- | --
Current vs 7-Day Eod -6.51% | -2.66%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.80% | 7.34%
Calls: 11.28% | 7.14%
Puts: 8.33% | 7.55%
Prior 9.80% | 7.34%
Calls: 11.28% | 7.14%
Puts: 8.33% | 7.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.85% | 8.93%
Calls: 17.41% | 9.72%
Puts: 12.30% | 8.14%
Current vs 7-Day Avg -34.03% | -17.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($114.6K) vs calls ($29.9K). Massive premium surge with dollar volume up 195% vs prior. Above-average activity with volume up 86% vs prior. Extreme bearish P/C ratio of 3.39 - heavy put buying.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 8, top 5)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.351.85$1.10136.4%50.20--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 213.705.50$4.6039.1%20.30238
$260.00Jul 170.051.65$0.85188.2%10.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.0%, max 2.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2125.0%24.6%2.0%3238

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

No setups found for this strategy

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

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.75, cheapest $3.75)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$3.7525.0%24.6%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 0.72% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$260.00Jul 17$1.10$0.85$1.95$258.05$281.95

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

No iron condor setups found

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

No setups found for this strategy

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.13%, avg 0.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Jul 17$0.350.203.3%0.13%3.42%5--

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. 138 contracts (avg 371 vol/day, 138 traded recently)

ITW averages only 371 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 01-15 call last traded $16.00 on 06/22 (now $18.00/$21.20) — try a limit near $18.00. Also watch the $280.00 01-15 call last traded $14.10 on 06/25 (now $13.60/$16.40) — try a limit near $14.10; the $320.00 01-15 call last traded $3.50 on 06/30 (now $2.55/$4.80) — try a limit near $3.50. Most tradeable put: the $270.00 01-15 put last traded $20.00 on 06/22 (now $15.20/$17.20) — try a limit near $16.20.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.90$6.40$5.15$5.70 07/02$1.70–$7.70$5.15--
$270.00Aug 21$9.70$11.80$10.75$10.00 06/30$6.55–$12.80$10.00--
$270.00Sep 18$11.50$15.20$13.35$11.05 06/29$5.80–$14.95$11.50--
$270.00Nov 20$15.50$19.20$17.35$14.25 06/16$9.00–$18.60$15.50--
$270.00Dec 18$17.00$20.70$18.85$14.00 06/15$10.80–$20.45$17.00--
$270.00Jan 15$18.00$21.20$19.60$16.00 06/22$11.50–$21.25$18.00134
$280.00Jul 17$0.35$1.85$1.10$2.05 07/01$0.70–$2.42$1.10--
$280.00Aug 21$5.20$7.30$6.25$7.00 07/02$3.55–$7.85$6.25--
$280.00Sep 18$7.70$9.30$8.50$9.00 07/02$3.45–$10.40$8.50--
$280.00Nov 20$10.60$13.50$12.05$13.00 07/01$6.45–$13.65$12.05--
$280.00Dec 18$12.50$16.00$14.25$14.50 06/30$7.65–$15.30$14.25--
$280.00Jan 15$13.60$16.40$15.00$14.10 06/25$8.85–$16.50$14.1091
$260.00Jul 17$11.30$14.20$12.75$12.20 07/02$3.25–$15.05$12.20--
$260.00Aug 21$15.50$19.10$17.30$14.20 06/29$10.95–$20.15$15.50--
$260.00Sep 18$17.80$20.00$18.90$17.56 06/18$8.75–$21.30$17.80--
$260.00Nov 20$21.80$25.10$23.45$18.65 06/24$12.65–$24.95$21.80--
$260.00Dec 18$23.20$26.80$25.00$22.00 06/17$13.95–$26.75$23.20--
$260.00Jan 15$23.80$27.30$25.55$20.95 06/24$15.05–$27.60$23.80--
$290.00Jul 17$0.00$2.50$1.25$1.42 07/02$0.23–$1.35$1.25--
$290.00Aug 21$2.10$4.40$3.25$4.00 07/02$1.93–$4.15$3.25--
$290.00Sep 18$3.60$5.90$4.75$5.55 07/02$2.08–$6.30$4.75--
$290.00Nov 20$7.40$10.50$8.95$8.30 07/02$4.30–$9.80$8.30--
$290.00Dec 18$8.50$11.30$9.90$8.14 06/29$5.75–$11.25$8.50--
$290.00Jan 15$9.80$12.80$11.30$11.00 07/02$6.30–$12.45$11.00--
$250.00Jul 17$20.10$23.30$21.70$22.26 07/01$7.20–$24.65$21.70--
$250.00Sep 18$25.20$28.80$27.00$20.75 06/22$13.55–$29.50$25.20--
$250.00Nov 20$28.00$31.70$29.85$17.50 06/11$16.95–$32.10$28.00--
$250.00Dec 18$29.80$33.10$31.45$22.71 05/08$18.75–$33.55$29.80--
$250.00Jan 15$30.50$34.40$32.45$32.95 07/01$19.70–$34.55$32.45--
$300.00Aug 21$0.80$2.20$1.50$1.70 06/30$1.20–$2.08$1.50--
$300.00Sep 18$1.10$3.50$2.30$2.90 06/25$1.17–$3.55$2.30--
$300.00Nov 20$4.30$7.80$6.05$6.31 07/02$3.03–$6.80$6.05--
$300.00Dec 18$5.00$8.50$6.75$5.80 06/26$3.80–$7.85$5.80--
$300.00Jan 15$6.90$8.00$7.45$6.15 06/24$4.05–$9.05$6.90--
$240.00Jul 17$29.90$33.00$31.45$26.70 06/30$14.00–$34.55$29.90--
$240.00Sep 18$34.30$37.30$35.80$28.60 06/16$19.50–$38.30$34.30--
$240.00Nov 20$36.40$39.10$37.75$33.06 06/18$22.60–$39.90$36.40--
$240.00Dec 18$37.40$41.30$39.35$32.28 06/22$24.10–$41.55$37.40--
$240.00Jan 15$38.00$41.90$39.95$35.20 06/29$24.95–$42.15$38.00--
$310.00Aug 21$0.00$3.20$1.60$0.98 07/02$0.38–$1.60$0.98--
$310.00Sep 18$0.45$2.20$1.33$1.60 06/25$0.55–$1.80$1.33--
$310.00Nov 20$2.15$4.90$3.53$3.30 06/22$2.33–$4.65$3.30--
$310.00Dec 18$3.10$5.90$4.50$5.40 07/02$2.68–$5.35$4.50--
$310.00Jan 15$4.30$6.70$5.50$4.30 06/25$3.13–$6.40$4.30--
$230.00Jul 17$39.90$43.30$41.60$35.80 06/16$22.40–$44.55$39.90--
$230.00Sep 18$42.60$46.10$44.35$38.60 06/16$26.70–$47.10$42.60--
$230.00Dec 18$45.50$49.30$47.40$39.87 06/22$30.25–$49.85$45.50--
$230.00Jan 15$46.10$49.90$48.00$42.71 06/18$31.05–$50.55$46.10--
$320.00Sep 18$0.15$2.05$1.10$1.47 07/02$0.33–$1.88$1.10--
$320.00Nov 20$1.15$3.90$2.53$2.20 06/30$1.25–$3.18$2.20--
$320.00Dec 18$1.85$4.80$3.33$3.00 06/25$1.88–$3.80$3.00--
$320.00Jan 15$2.55$4.80$3.68$3.50 06/30$2.23–$4.63$3.5020
$220.00Sep 18$52.00$55.50$53.75$32.80 05/19$34.70–$56.60$52.00--
$220.00Jan 15$54.80$58.00$56.40$56.65 07/01$38.15–$59.20$56.40--
$330.00Sep 18$0.10$1.30$0.70$0.35 05/18$0.38–$1.33$0.35--
$330.00Nov 20$0.00$3.50$1.75$1.20 05/29$0.73–$2.23$1.20--
$330.00Dec 18$0.45$4.00$2.23$1.90 06/30$1.02–$2.63$1.90--
$330.00Jan 15$1.15$4.60$2.88$3.00 06/25$1.68–$3.25$2.88--
$210.00Jul 17$59.80$63.40$61.60$57.70 06/29$41.40–$64.50$59.80--
$210.00Jan 15$63.70$65.90$64.80$44.88 05/19$46.45–$68.20$63.70--
$340.00Dec 18$0.20$3.40$1.80$1.00 06/22$1.08–$2.13$1.00--
$200.00Sep 18$71.20$75.20$73.20$69.65 06/26$52.75–$76.00$71.20--
$200.00Dec 18$72.30$75.60$73.95$70.86 06/26$54.25–$77.00$72.30--
$200.00Jan 15$73.00$76.00$74.50$71.55 06/25$55.10–$77.60$73.00--
$350.00Sep 18$0.00$0.85$0.43$1.35 05/29$0.38–$1.17$0.43--
$190.00Nov 20$81.40$85.50$83.45$68.04 06/09$63.00–$86.15$81.40--
$190.00Jan 15$82.40$86.00$84.20$78.39 06/30$63.90–$86.95$82.40--
$360.00Nov 20$0.05$0.95$0.50$0.40 06/25$0.50–$1.27$0.40--
$180.00Jan 15$91.50$95.80$93.65$78.22 06/09$73.20–$96.40$91.50--
$370.00Jan 15$0.00$2.90$1.45$0.55 06/03$0.70–$1.55$0.55--
$400.00Jan 15$0.00$2.40$1.20$0.15 06/02$0.60–$1.20$0.15--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.00$4.00$3.50$4.25 07/01$3.23–$21.45$3.50--
$270.00Aug 21$7.50$9.20$8.35$8.80 07/02$7.15–$14.20$8.35--
$270.00Sep 18$9.00$11.50$10.25$10.30 07/02$8.75–$23.95$10.25--
$270.00Nov 20$12.00$14.40$13.20$17.70 06/18$12.20–$26.70$13.20--
$270.00Dec 18$13.00$15.90$14.45$16.00 06/25$13.25–$27.55$14.456
$270.00Jan 15$15.20$17.20$16.20$20.00 06/22$14.55–$28.75$16.2015
$280.00Jul 17$8.00$10.90$9.45$15.05 06/26$8.10–$30.75$9.45--
$280.00Aug 21$12.00$14.70$13.35$15.00 07/01$12.25–$21.50$13.35--
$260.00Jul 17$0.05$1.65$0.85$2.50 07/01$0.58–$13.50$0.85--
$260.00Aug 21$3.70$5.50$4.60$5.10 07/02$3.90–$8.85$4.60238
$260.00Sep 18$4.10$7.40$5.75$6.50 07/02$4.90–$16.95$5.75--
$260.00Nov 20$8.10$10.20$9.15$13.10 06/18$8.35–$20.50$9.15--
$260.00Dec 18$9.00$11.50$10.25$9.60 07/02$9.25–$21.15$9.601
$260.00Jan 15$10.00$12.70$11.35$15.32 06/22$10.50–$22.25$11.3553
$290.00Sep 18$20.60$24.10$22.35$40.70 05/13$19.95–$40.90$22.35--
$290.00Jan 15$25.20$28.70$26.95$42.04 05/11$25.30–$43.55$26.95--
$250.00Jul 17$0.00$0.50$0.25$0.25 07/02$0.18–$7.10$0.25--
$250.00Aug 21$2.30$3.20$2.75$2.95 07/02$2.20–$5.15$2.75--
$250.00Sep 18$2.15$4.60$3.38$3.90 07/02$2.50–$11.35$3.38--
$250.00Nov 20$4.90$7.50$6.20$8.68 06/17$5.25–$15.00$6.20--
$250.00Dec 18$5.40$8.50$6.95$19.70 06/01$6.40–$15.80$6.95--
$250.00Jan 15$7.90$10.40$9.15$10.30 06/29$7.40–$16.75$9.1528
$300.00Nov 20$30.50$34.40$32.45$38.19 06/18$30.40–$51.15$32.45--
$240.00Jul 17$0.00$0.55$0.28$0.20 06/30$0.13–$3.40$0.20--
$240.00Aug 21$0.65$2.35$1.50$1.70 07/02$1.20–$2.80$1.50--
$240.00Sep 18$1.30$2.40$1.85$2.25 07/01$1.42–$7.45$1.85--
$240.00Nov 20$3.40$4.60$4.00$5.70 06/17$3.38–$10.65$4.00--
$240.00Dec 18$3.30$6.80$5.05$12.91 05/12$4.05–$11.45$5.05--
$240.00Jan 15$4.20$6.50$5.35$8.70 06/23$5.20–$12.20$5.35--
$230.00Jul 17$0.00$1.50$0.75$0.30 06/29$0.10–$1.78$0.30--
$230.00Aug 21$0.00$1.70$0.85$0.73 07/01$0.65–$1.73$0.73--
$230.00Sep 18$0.55$1.85$1.20$1.75 06/30$0.93–$5.10$1.20--
$230.00Nov 20$2.50$2.90$2.70$3.90 06/16$2.28–$7.25$2.7025
$230.00Dec 18$1.80$3.70$2.75$5.40 06/24$2.63–$8.10$2.75--
$230.00Jan 15$3.50$5.30$4.40$4.90 06/26$3.38–$9.00$4.40--
$220.00Jul 17$0.00$2.15$1.08$0.22 06/16$0.20–$1.13$0.22--
$220.00Sep 18$0.05$1.85$0.95$0.65 07/02$0.55–$2.93$0.65--
$220.00Nov 20$0.45$2.95$1.70$6.00 05/12$1.25–$4.85$1.70--
$220.00Dec 18$1.05$3.30$2.17$3.28 06/23$1.88–$5.55$2.17--
$220.00Jan 15$1.80$3.50$2.65$4.30 06/15$2.35–$6.40$2.6513
$210.00Jul 17$0.00$2.15$1.08$1.33 06/01$0.38–$1.20$1.08--
$210.00Sep 18$0.00$2.40$1.20$0.70 06/24$0.48–$2.42$0.70--
$210.00Dec 18$0.85$2.05$1.45$2.20 06/17$0.83–$3.78$1.45--
$210.00Jan 15$1.10$2.35$1.73$5.00 06/11$1.22–$4.45$1.7344
$340.00Nov 20$66.80$71.00$68.90$74.50 06/25$65.65–$90.75$68.90--
$200.00Sep 18$0.00$0.70$0.35$0.20 07/02$0.25–$0.90$0.20--
$200.00Nov 20$0.00$1.80$0.90$2.60 05/13$0.38–$2.80$0.90--
$200.00Dec 18$0.60$1.15$0.88$3.05 05/13$0.53–$3.10$0.88--
$200.00Jan 15$0.80$1.45$1.13$1.65 06/17$1.13–$3.33$1.13--
$195.00Aug 21$0.00$2.20$1.10$0.15 06/22$0.10–$1.15$0.15--
$195.00Sep 18$0.00$2.20$1.10$0.40 06/26$0.30–$1.55$0.40--
$195.00Dec 18$0.55$0.85$0.70$2.35 05/07$0.48–$2.63$0.70--
$195.00Jan 15$0.00$2.15$1.08$2.05 06/12$0.65–$2.95$1.08--
$190.00Sep 18$0.00$2.20$1.10$0.72 06/04$0.38–$1.50$0.72--
$190.00Nov 20$0.20$1.25$0.73$0.45 07/02$0.40–$1.78$0.45--
$190.00Dec 18$0.25$0.75$0.50$2.10 05/20$0.38–$2.30$0.50--
$190.00Jan 15$0.00$1.85$0.93$1.87 06/16$0.50–$2.55$0.93--
$185.00Sep 18$0.00$2.15$1.08$0.52 06/04$0.43–$1.35$0.52--
$185.00Nov 20$0.00$2.40$1.20$0.90 06/16$0.33–$1.78$0.90--
$185.00Jan 15$0.00$1.75$0.88$2.00 06/08$0.43–$2.50$0.88--
$180.00Jan 15$0.00$1.30$0.65$1.30 06/10$0.65–$2.13$0.65--
$175.00Jan 15$0.00$2.60$1.30$0.90 06/15$0.35–$1.92$0.90--
$170.00Jan 15$0.00$2.50$1.25$0.40 07/02$0.33–$1.75$0.40--
$380.00Jan 15$106.80$111.10$108.95$127.40 05/12$105.60–$130.35$108.95--
$160.00Nov 20$0.00$2.20$1.10$0.60 06/02$0.57–$1.33$0.60--
$155.00Nov 20$0.00$2.20$1.10$0.35 05/18$0.48–$1.27$0.35--
$145.00Jan 15$0.00$2.30$1.15$0.50 05/19$0.57–$1.30$0.50--

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 28
Total Puts 95
Put/Call Ratio 3.39
Net Difference -67

Prior's Put/Call Breakdown

Total Calls 35
Total Puts 31
Put/Call Ratio 0.89
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 1,980
Total Puts 469
Average Put/Call Ratio 0.34
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