Tour v500
GWW
GRAINGER W W INC
$1297.45 +1.76%
$1298.29 (+0.07%)🌙
as of 08/10 06:41 PM
(8/7 18:39) ◀
|
Monday, August 10, 2026 (6:41pm)
January 2026
|
▶ (8/11 18:43)
◀ 8/10 18:41 ▶

Option Volume

Detail
ℹ
Current (08/10) 643
Calls: 432 (67%)
Puts: 211 (33%)
Prior (08/07) 348
Calls: 257 (74%)
Puts: 91 (26%)
Current vs Prior +84.77%
Calls: +68.09% (Calls)
Puts: +131.87% (Puts)
Prior 7-Day Total 2,047
Calls: 1,324 (65%)
Puts: 723 (35%)
Prior 7-Day Average 292
Calls: 189 (65%)
Puts: 103 (35%)
Current vs Prior 7-Day Avg +119.88%
Calls: +128.40%
Puts: +104.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $3.21M
Calls: $2.46M (77%)
Puts: $751.4K (23%)
Prior (08/07) $3.32M
Calls: $3.26M (98%)
Puts: $55.4K (2%)
Current vs Prior -3.34%
Calls: -24.73%
Puts: +1257.17%
Prior 7-Day Total $14.18M
Calls: $11.80M (83%)
Puts: $2.38M (17%)
Prior 7-Day Average $2.03M
Calls: $1.69M (83%)
Puts: $339.7K (17%)
Current vs Prior 7-Day Avg +58.36%
Calls: +45.69%
Puts: +121.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.49
Prior (08/07) 0.35
Current vs Prior +37.94%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -18.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 1,424
Calls: 1,266 (89%)
Puts: 158 (11%)
Prior (08/07) 779
Calls: 535 (69%)
Puts: 244 (31%)
Current vs Prior +82.80%
Prior 7-Day Total 46,606
Calls: 28,378 (61%)
Puts: 18,228 (39%)
Prior 7-Day Average 6,658
Calls: 4,054 (61%)
Puts: 2,604 (39%)
Current vs Prior 7-Day Avg -78.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.65% | 6.52%3.65% | 6.52%
Prior 3.98% | 6.84%3.98% | 6.84%
Current vs Prior -8.21% | -4.63%-8.22% | -4.63%
Prior 7-Day Avg 5.52% | 7.98%5.52% | 7.98%
Current vs 7-Day Avg -33.83% | -18.33%-33.83% | -18.33%
Prior 7-Day Eod 3.98% | 6.84%3.98% | 6.84%
Current vs 7-Day Eod -8.21% | -4.63%-8.22% | -4.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Prior 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.65% | 13.65%
Calls: 23.72% | 13.89%
Puts: 21.57% | 13.42%
Current vs 7-Day Avg -13.41% | -10.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.46M) vs puts ($751.4K). Dollar volume significantly above 7-day average (58% higher). Above-average activity with volume up 85% vs prior. Volume explosion - 120% above 7-day average (643 vs avg 292).

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 -- 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 0.57, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 2127.9034.60$31.2521.4%10.634
$1290.00Aug 2121.5028.40$24.9527.7%70.5512
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1310.00Aug 2124.0030.60$27.3024.2%180.59--
$1300.00Aug 2119.6025.30$22.4525.4%240.5211

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 235, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 214.0011.60$7.8097.4%610.26--
$1390.00Sep 187.6013.70$10.6557.3%260.202
$1290.00Aug 2121.5028.40$24.9527.7%70.5512
$1280.00Aug 2127.9034.60$31.2521.4%10.634
$1320.00Aug 217.0014.60$10.8070.4%10.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 210.052.50$1.27192.9%610.04--
$1290.00Aug 2114.5021.10$17.8037.1%250.4520
$1300.00Aug 2119.6025.30$22.4525.4%240.5211
$1310.00Aug 2124.0030.60$27.3024.2%180.59--
$1280.00Aug 2110.8017.50$14.1547.3%60.38--

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 25.0%, max 25.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Aug 21Sep 1832.0%25.6%25.0%63--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 19.00, avg 4.29)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1330.00$1430.00Aug 21$5.00$95.00$5.0019.00$1335.00
$1320.00$1330.00Aug 21$3.00$7.00$3.002.33$1323.00
$1290.00$1320.00Aug 21$14.15$15.85$14.151.12$1304.15
$1280.00$1290.00Aug 21$6.30$3.70$6.300.59$1286.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1280.00$1180.00Aug 21$12.88$87.12$12.886.76$1267.12
$1200.00$1180.00Sep 18$2.85$17.15$2.856.02$1197.15
$1270.00$1200.00Sep 18$16.80$53.20$16.803.17$1253.20
$1290.00$1280.00Aug 21$3.65$6.35$3.651.74$1286.35
$1300.00$1290.00Aug 21$4.65$5.35$4.651.15$1295.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.70, avg 0.61)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1290.00Aug 21$6.30$6.30$3.701.70$1286.30
$1290.00$1320.00Aug 21$14.15$14.15$15.850.89$1304.15
$1320.00$1330.00Aug 21$3.00$3.00$7.000.43$1323.00
$1330.00$1430.00Aug 21$5.00$5.00$95.000.05$1335.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1310.00$1300.00Aug 21$4.85$4.85$5.150.94$1305.15
$1300.00$1290.00Aug 21$4.65$4.65$5.350.87$1295.35
$1290.00$1280.00Aug 21$3.65$3.65$6.350.57$1286.35
$1270.00$1200.00Sep 18$16.80$16.80$53.200.32$1253.20
$1200.00$1180.00Sep 18$2.85$2.85$17.150.17$1197.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.38, cheapest $5.38)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Aug 21Sep 18$5.3832.0%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.29% of stock, avg 3.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1290.00Aug 21$24.95$17.80$42.75$1247.25$1332.753.29%
$1280.00Aug 21$31.25$14.15$45.40$1234.60$1325.403.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.31% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1430.00$1280.00Aug 21$2.80$14.15$16.95$1263.05$1446.95
$1390.00$1180.00Sep 18$10.65$6.65$17.30$1162.70$1407.30
$1390.00$1200.00Sep 18$10.65$9.50$20.15$1179.85$1410.15
$1430.00$1290.00Aug 21$2.80$17.80$20.60$1269.40$1450.60
$1330.00$1280.00Aug 21$7.80$14.15$21.95$1258.05$1351.95
$1320.00$1280.00Aug 21$10.80$14.15$24.95$1255.05$1344.95
$1330.00$1290.00Aug 21$7.80$17.80$25.60$1264.40$1355.60
$1320.00$1290.00Aug 21$10.80$17.80$28.60$1261.40$1348.60
$1390.00$1270.00Sep 18$10.65$26.30$36.95$1233.05$1426.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.65, avg credit $12.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13101320/1330Aug 21$7.85$2.153.65$1302.15$1327.85
1290/13001320/1330Aug 21$7.65$2.353.26$1292.35$1327.65
1280/12901320/1330Aug 21$6.65$3.351.99$1283.35$1326.65
1180/12801290/1320Aug 21$27.03$72.970.37$1252.97$1317.03
1180/12801330/1430Aug 21$17.88$82.120.22$1262.12$1347.88
1180/12801320/1330Aug 21$15.88$84.120.19$1264.12$1335.88
1290/13001330/1430Aug 21$9.65$90.350.11$1290.35$1339.65
1300/13101330/1430Aug 21$9.85$90.150.11$1300.15$1339.85
1280/12901330/1430Aug 21$8.65$91.350.09$1281.35$1338.65

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

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1290.00$1300.00$1310.00Aug 21$0.20$9.8049.00
$1280.00$1290.00$1300.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-3.80, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1330.001:2Aug 21-$4.80$5.20
$1330.00$1430.001:2Aug 21$2.20$97.80
$1290.00$1320.001:2Aug 21$3.35$26.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1180.001:2Sep 18-$3.80$16.20
$1280.00$1180.001:2Aug 21$11.61$88.39
$1270.00$1200.001:2Sep 18$7.30$62.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.59%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1390.00Sep 18$7.600.207.1%0.59%7.72%262
$1320.00Aug 21$7.000.331.7%0.54%2.28%1--
$1330.00Aug 21$4.000.262.5%0.31%2.82%61--

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. 200 contracts (avg 394 vol/day, 199 traded recently)

GWW averages only 394 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 $1200.00 03-19 call last traded $186.48 on 08/04 (now $179.80/$185.20) — try a limit near $182.50. Also watch the $1260.00 12-17 call last traded $207.60 on 08/07 (now $214.00/$221.00) — try a limit near $214.00; the $1220.00 03-19 call last traded $172.10 on 08/04 (now $166.60/$172.60) — try a limit near $169.60. Most tradeable put: the $1310.00 01-15 put last traded $74.70 on 07/21 (now $83.40/$90.00) — try a limit near $83.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$16.20$23.00$19.60$23.30 08/05$13.20–$121.60$19.60--
$1300.00Sep 18$35.90$45.00$40.45$55.20 08/05$31.50–$135.25$40.45--
$1300.00Oct 16$53.90$61.00$57.45$50.50 08/07$46.75–$148.25$53.9068
$1300.00Dec 18$83.00$92.90$87.95$147.60 07/23$77.05–$176.10$87.95--
$1300.00Jan 15$94.70$101.60$98.15$173.50 07/10$87.25–$186.45$98.15--
$1300.00Mar 19$118.60$126.20$122.40$169.10 07/30$110.50–$208.20$122.40--
$1300.00May 21$136.00$145.10$140.55$177.00 06/10$127.90–$227.00$140.55--
$1300.00Dec 17$192.00$202.00$197.00$198.00 08/05$184.00–$285.00$197.00--
$1290.00Aug 21$21.50$28.40$24.95$30.00 08/06$16.45–$129.70$24.9512
$1290.00Sep 18$41.40$50.90$46.15$56.00 08/04$36.40–$142.85$46.15--
$1290.00Jan 15$100.30$107.00$103.65$113.53 08/04$92.30–$193.45$103.655
$1310.00Aug 21$12.00$18.40$15.20$25.46 08/04$10.15–$113.95$15.20--
$1310.00Jan 15$89.40$96.00$92.70$133.90 07/08$82.30–$179.55$92.70--
$1280.00Aug 21$27.90$34.60$31.25$22.00 08/06$20.80–$138.20$27.904
$1280.00Sep 18$47.90$53.00$50.45$65.00 08/04$41.25–$149.55$50.45--
$1280.00Oct 16$65.40$70.90$68.15$162.50 07/17$56.90–$163.00$68.15--
$1280.00Jan 15$106.00$113.00$109.50$118.69 08/04$97.40–$200.40$109.50--
$1280.00Mar 19$130.00$136.10$133.05$181.04 07/30$120.45–$221.50$133.05--
$1280.00Jun 17$155.00$161.90$158.45$169.04 08/04$146.50–$249.00$158.45--
$1280.00Jul 16$162.00$170.00$166.00$155.90 08/07$153.50–$256.00$162.00--
$1280.00Dec 17$203.00$209.80$206.40$196.20 08/06$193.50–$298.00$203.00--
$1320.00Aug 21$7.00$14.60$10.80$17.00 08/05$6.45–$106.40$10.80--
$1320.00Oct 16$43.50$50.80$47.15$76.73 06/12$37.75–$134.05$47.15--
$1320.00Dec 18$72.60$82.00$77.30$69.30 08/06$67.20–$162.55$72.60--
$1320.00Jan 15$84.10$91.00$87.55$146.80 07/15$77.45–$171.65$87.55--
$1320.00Mar 19$108.10$116.00$112.05$153.00 07/30$100.50–$195.20$112.05--
$1320.00Oct 15$165.00$175.00$170.00$161.10 08/06$157.50–$255.00$165.00--
$1320.00Dec 17$181.00$191.00$186.00$177.60 08/06$173.50–$273.00$181.00--
$1270.00Aug 21$34.90$41.40$38.15$42.20 08/05$26.55–$146.35$38.15--
$1270.00Oct 16$71.40$78.00$74.70$66.80 08/06$62.00–$170.15$71.40--
$1270.00Jan 15$111.90$119.00$115.45$109.30 08/06$102.65–$207.65$111.906
$1330.00Aug 21$4.00$11.60$7.80$6.74 08/07$6.95–$97.90$6.74--
$1330.00Sep 18$22.60$31.00$26.80$21.50 08/06$20.05–$112.65$22.60--
$1330.00Jan 15$78.50$88.00$83.25$138.40 07/29$72.75–$165.40$83.25--
$1260.00Aug 21$41.70$50.90$46.30$118.00 08/03$32.50–$155.15$46.30--
$1260.00Oct 16$77.00$86.00$81.50$142.40 06/26$67.85–$177.40$81.50--
$1260.00Dec 18$106.00$116.00$111.00$170.00 07/30$98.80–$204.65$111.00--
$1260.00Jan 15$117.90$125.00$121.45$113.00 08/06$108.20–$214.75$117.9028
$1260.00Mar 19$141.60$147.40$144.50$137.50 08/07$131.45–$235.40$141.6052
$1260.00Jun 17$166.00$174.00$170.00$163.80 08/07$157.05–$262.00$166.001
$1260.00Dec 17$214.00$221.00$217.50$207.60 08/07$204.50–$311.00$214.0013
$1340.00Aug 21$1.30$9.40$5.35$9.40 08/05$4.55–$91.15$5.35--
$1340.00Sep 18$18.40$27.90$23.15$18.50 08/06$17.15–$105.40$18.50--
$1340.00Oct 16$34.20$41.60$37.90$93.30 07/06$30.45–$120.30$37.90--
$1340.00Dec 18$63.10$72.90$68.00$80.20 08/04$58.45–$149.40$68.00--
$1340.00Jan 15$74.20$83.00$78.60$134.50 07/29$68.50–$158.75$78.60--
$1340.00Mar 19$98.20$105.50$101.85$152.01 08/03$91.50–$182.40$101.85--
$1340.00Jun 17$123.00$133.00$128.00$176.70 07/01$116.00–$209.00$128.00--
$1340.00Dec 17$171.00$179.00$175.00$171.20 08/07$163.50–$260.00$171.20--
$1250.00Sep 18$67.30$76.00$71.65$58.95 08/06$58.15–$174.10$67.30--
$1250.00Oct 16$83.40$92.00$87.70$95.00 08/05$74.25–$185.85$87.70--
$1250.00Jan 15$124.10$130.10$127.10$118.46 08/06$113.60–$222.35$124.103
$1350.00Aug 21$0.00$8.60$4.30$4.10 08/07$4.25–$84.15$4.10--
$1350.00Sep 18$15.60$23.90$19.75$22.38 08/05$14.95–$98.60$19.75--
$1350.00Jan 15$69.00$78.00$73.50$124.01 08/03$64.45–$153.60$73.50--
$1350.00Oct 15$150.00$160.00$155.00$147.10 08/06$143.50–$236.00$150.00--
$1350.00Dec 17$166.00$176.00$171.00$169.00 08/04$158.50–$254.00$169.00--
$1240.00Sep 18$74.30$84.00$79.15$70.63 08/06$64.40–$182.70$74.30--
$1240.00Oct 16$90.20$99.00$94.60$86.05 08/04$80.25–$193.65$90.20--
$1240.00Jan 15$130.40$136.80$133.60$124.55 08/06$119.45–$229.65$130.4014
$1240.00Mar 19$153.90$160.00$156.95$158.50 08/04$142.85–$250.00$156.95--
$1240.00Oct 15$209.00$219.00$214.00$203.20 08/06$199.50–$307.00$209.00--
$1360.00Aug 21$0.00$7.70$3.85$9.20 08/04$2.95–$78.20$3.85--
$1360.00Sep 18$12.90$21.00$16.95$68.00 07/31$12.90–$92.45$16.95--
$1360.00Oct 16$26.20$34.40$30.30$27.00 08/07$24.65–$106.30$27.00--
$1360.00Dec 18$54.30$64.00$59.15$103.70 06/29$51.00–$137.30$59.15--
$1360.00Jan 15$64.60$74.00$69.30$62.20 08/06$60.30–$147.50$64.60--
$1360.00Mar 19$88.80$96.00$92.40$153.00 07/31$82.65–$169.85$92.40--
$1360.00May 21$106.00$114.80$110.40$127.25 06/12$99.05–$189.00$110.40--
$1360.00Dec 17$161.00$171.00$166.00$212.10 07/07$154.00–$248.00$166.00--
$1230.00Aug 21$67.20$76.00$71.60$136.00 08/03$53.80–$181.80$71.60--
$1230.00Sep 18$82.00$91.00$86.50$173.60 07/17$71.65–$192.05$86.50--
$1230.00Oct 16$97.10$106.00$101.55$92.45 08/04$86.85–$201.85$97.10--
$1230.00Jan 15$137.00$143.20$140.10$130.95 08/06$125.95–$237.20$137.002
$1370.00Aug 21$0.00$6.90$3.45$7.37 08/04$3.45–$71.30$3.45--
$1370.00Jan 15$60.80$70.00$65.40$69.80 08/05$56.60–$141.50$65.40--
$1220.00Aug 21$76.40$85.00$80.70$92.20 08/04$62.45–$190.85$80.70--
$1220.00Sep 18$90.90$98.30$94.60$166.00 07/23$78.75–$195.15$94.60--
$1220.00Jan 15$143.60$149.30$146.45$137.52 08/06$132.00–$244.75$143.6016
$1220.00Mar 19$166.60$172.60$169.60$172.10 08/04$155.30–$264.30$169.6013
$1220.00Dec 17$236.00$244.00$240.00$235.10 08/07$226.50–$338.00$236.00--
$1380.00Aug 21$0.00$2.90$1.45$1.85 08/07$1.45–$65.50$1.45--
$1380.00Sep 18$9.10$15.60$12.35$10.50 08/06$8.70–$80.40$10.50--
$1380.00Oct 16$19.80$25.60$22.70$21.90 08/07$18.55–$95.00$21.90--
$1380.00Dec 18$46.30$56.00$51.15$77.50 06/17$44.10–$125.40$51.15--
$1210.00Aug 21$85.80$94.70$90.25$154.00 08/03$70.80–$199.95$90.25--
$1210.00Jan 15$150.40$155.90$153.15$145.24 08/06$138.15–$252.40$150.405
$1390.00Sep 18$7.60$13.70$10.65--$10.65–$10.65—$7.602
$1200.00Aug 21$95.40$104.00$99.70$110.05 08/05$79.80–$209.95$99.70--
$1200.00Sep 18$107.70$115.60$111.65$96.80 08/06$94.10–$212.95$107.70--
$1200.00Oct 16$119.50$129.00$124.25$198.00 07/31$107.90–$227.20$124.25--
$1200.00Dec 18$146.00$156.00$151.00$228.00 07/29$136.90–$251.00$151.00--
$1200.00Jan 15$157.30$163.40$160.35$152.00 08/06$145.30–$260.30$157.30139
$1200.00Mar 19$179.80$185.20$182.50$186.48 08/04$167.50–$279.30$182.5010
$1190.00Oct 16$127.40$137.00$132.20$169.80 06/11$115.65–$235.95$132.20--
$1190.00Jan 15$164.30$170.40$167.35$157.18 08/06$151.65–$267.85$164.30--
$1180.00Aug 21$115.90$122.50$119.20$191.60 07/15$98.55–$228.65$119.20--
$1180.00Sep 18$125.30$132.90$129.10$200.00 07/23$110.30–$230.90$129.10--
$1180.00Dec 18$161.00$171.00$166.00$244.00 07/29$150.00–$267.00$166.00--
$1180.00Jan 15$171.00$180.00$175.50$162.50 08/06$158.25–$275.80$171.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$19.60$25.30$22.45$27.30 08/04$13.45–$36.60$22.4511
$1300.00Sep 18$34.10$42.80$38.45$27.70 08/03$24.40–$51.15$34.10--
$1300.00Oct 16$48.90$55.60$52.25$44.70 07/13$33.20–$63.40$48.90--
$1300.00Dec 18$70.00$79.30$74.65$84.10 08/04$54.65–$86.10$74.65--
$1300.00Aug 20$120.00$130.00$125.00$114.70 07/20$104.00–$134.00$120.00--
$1290.00Aug 21$14.50$21.10$17.80$23.10 08/04$11.70–$30.45$17.8020
$1310.00Sep 18$39.30$47.50$43.40$40.90 07/30$26.30–$57.10$40.90--
$1310.00Jan 15$83.40$90.00$86.70$74.70 07/21$64.00–$97.50$83.4013
$1280.00Aug 21$10.80$17.50$14.15$26.10 08/06$10.20–$25.25$14.15--
$1280.00Sep 18$26.50$33.90$30.20$35.00 08/04$20.10–$41.05$30.20--
$1280.00Oct 16$39.50$47.00$43.25$31.00 07/27$28.60–$53.60$39.50--
$1280.00Dec 18$61.00$70.70$65.85$79.30 08/06$49.35–$76.45$65.85--
$1280.00Jan 15$69.10$77.00$73.05$83.80 08/06$55.05–$82.70$73.05--
$1320.00Aug 21$30.00$36.50$33.25$58.45 08/06$17.55–$50.90$33.25--
$1320.00Oct 16$57.90$65.40$61.65$42.60 07/14$38.60–$74.25$57.9042
$1320.00Dec 18$79.60$89.00$84.30$94.10 08/05$60.60–$96.55$84.30--
$1320.00Mar 19$103.70$112.00$107.85$96.40 07/02$83.40–$118.65$103.70--
$1320.00Dec 17$146.00$156.00$151.00$126.25 07/31$127.20–$160.00$146.00--
$1270.00Aug 21$7.40$13.00$10.20$21.00 08/06$9.50–$21.10$10.20--
$1270.00Sep 18$22.60$30.00$26.30$34.39 08/04$18.15–$36.75$26.30--
$1270.00Oct 16$35.50$43.00$39.25$28.90 07/16$26.30–$48.85$35.50--
$1270.00Jan 15$65.60$72.90$69.25$62.30 07/21$52.40–$78.85$65.60--
$1330.00Aug 21$38.00$43.10$40.55$58.87 08/07$19.95–$59.15$40.55--
$1330.00Sep 18$51.50$58.80$55.15$70.17 08/07$32.15–$70.00$55.15--
$1260.00Aug 21$2.80$12.00$7.40$17.30 07/21$7.40–$16.50$7.40--
$1260.00Sep 18$19.90$26.80$23.35$19.00 07/27$17.55–$32.05$19.90--
$1260.00Oct 16$30.10$39.00$34.55$29.50 07/29$24.15–$44.70$30.10--
$1260.00Dec 18$53.00$62.60$57.80$54.60 07/21$44.30–$67.50$54.60--
$1260.00Jan 15$61.00$69.00$65.00$74.40 08/06$49.95–$73.80$65.00--
$1260.00Dec 17$121.00$130.00$125.50$115.40 07/07$108.00–$133.00$121.00--
$1340.00Aug 21$45.00$50.70$47.85$63.10 08/04$22.60–$68.10$47.85--
$1340.00Oct 16$69.40$76.30$72.85$59.20 07/13$45.00–$87.10$69.4039
$1340.00Dec 18$90.00$99.50$94.75$77.90 06/25$67.40–$108.30$90.00--
$1340.00Jan 15$97.50$105.20$101.35$87.30 07/14$73.60–$113.75$97.50--
$1340.00Mar 19$113.70$122.00$117.85$124.90 08/04$90.20–$129.50$117.85--
$1340.00May 21$124.00$132.70$128.35$121.50 06/12$102.50–$139.50$124.00--
$1340.00Jun 17$129.00$137.00$133.00$114.50 07/01$106.50–$144.00$129.00--
$1340.00Jul 16$132.00$141.00$136.50$149.30 08/04$110.50–$147.50$136.50--
$1340.00Oct 15$146.00$156.00$151.00$124.00 06/25$126.00–$161.50$146.00--
$1250.00Aug 21$3.80$10.00$6.90$9.95 08/05$6.90–$15.10$6.90--
$1250.00Sep 18$15.80$24.00$19.90$27.00 08/05$15.30–$28.35$19.90--
$1250.00Oct 16$27.70$36.00$31.85$36.40 08/07$22.35–$40.35$31.85--
$1250.00Jan 15$58.40$65.00$61.70$70.71 08/04$47.45–$71.05$61.70--
$1350.00Aug 21$52.00$59.70$55.85$55.32 08/04$25.55–$76.65$55.32--
$1240.00Aug 21$0.00$9.30$4.65$9.50 08/04$4.65–$13.45$4.65--
$1240.00Oct 16$23.60$33.00$28.30$33.00 08/05$20.50–$36.80$28.30--
$1240.00Dec 18$46.00$54.90$50.45$48.90 07/21$39.50–$59.50$48.90--
$1240.00Jan 15$54.30$61.60$57.95$53.40 07/21$44.80–$66.00$54.30--
$1240.00Dec 17$112.00$122.00$117.00$109.00 07/07$101.00–$124.00$112.00--
$1360.00Aug 21$61.00$68.70$64.85$49.60 07/21$28.60–$86.25$61.00--
$1360.00Oct 16$81.40$88.50$84.95$65.50 07/13$52.25–$100.65$81.4033
$1360.00Dec 18$101.10$110.80$105.95$89.20 06/29$74.45–$120.00$101.10--
$1360.00Mar 19$124.30$132.00$128.15$111.20 07/09$97.60–$140.50$124.30--
$1360.00May 21$134.00$142.90$138.45$136.00 06/11$109.50–$150.50$136.00--
$1230.00Aug 21$0.00$8.40$4.20$8.70 08/06$4.20–$12.25$4.20--
$1230.00Sep 18$9.70$19.00$14.35$24.20 08/06$12.70–$22.35$14.35--
$1230.00Oct 16$20.30$30.00$25.15$19.50 07/28$18.75–$33.30$20.30--
$1230.00Jan 15$51.40$58.20$54.80$64.40 08/06$42.50–$63.50$54.80--
$1370.00Aug 21$70.00$78.10$74.05$76.81 08/04$32.50–$96.05$74.05--
$1370.00Sep 18$77.80$87.00$82.40$54.70 07/31$45.50–$101.45$77.80--
$1220.00Aug 21$0.00$7.50$3.75$6.60 08/06$3.75–$10.55$3.75--
$1220.00Sep 18$8.90$16.80$12.85$21.55 08/04$11.20–$19.20$12.85--
$1220.00Oct 16$17.50$27.00$22.25$17.00 07/28$17.30–$30.65$17.50--
$1220.00Dec 18$39.00$48.60$43.80$42.30 07/21$35.35–$52.35$42.30--
$1220.00Mar 19$65.80$71.00$68.40$59.44 06/17$55.00–$74.30$65.80--
$1220.00Oct 15$95.00$105.00$100.00$90.00 07/31$85.50–$108.00$95.00--
$1380.00Aug 21$79.00$87.50$83.25$51.95 07/29$36.45–$105.40$79.00--
$1380.00Sep 18$86.50$94.90$90.70$60.30 08/03$49.55–$109.75$86.50--
$1380.00Oct 16$96.00$102.10$99.05$73.20 07/13$60.40–$116.05$96.00--
$1380.00Dec 18$113.60$123.00$118.30$96.39 07/10$82.20–$133.55$113.60--
$1380.00Jan 15$119.70$128.70$124.20$113.30 06/16$88.75–$138.75$119.70--
$1380.00Mar 19$135.50$144.00$139.75$109.30 06/30$105.70–$152.75$135.50--
$1380.00May 21$145.00$153.80$149.40$128.60 08/03$117.50–$162.20$145.00--
$1210.00Aug 21$0.00$7.00$3.50$5.10 08/04$3.50–$9.90$3.50--
$1210.00Oct 16$15.00$24.90$19.95$16.40 07/28$15.85–$27.60$16.40--
$1210.00Jan 15$46.40$51.80$49.10$36.80 07/28$38.45–$56.35$46.40--
$1390.00Aug 21$89.00$97.10$93.05$53.00 08/03$40.55–$115.30$89.00--
$1390.00Sep 18$96.10$102.80$99.45$57.83 07/31$53.35–$118.70$96.10--
$1200.00Aug 21$0.00$6.60$3.30$4.28 08/04$3.25–$9.00$3.30--
$1200.00Sep 18$6.90$12.10$9.50$17.15 08/04$9.10–$14.70$9.50--
$1200.00Oct 16$13.00$22.70$17.85$25.00 08/06$14.75–$24.70$17.85--
$1200.00Dec 18$34.00$42.70$38.35$39.10 07/21$31.40–$46.90$38.35--
$1200.00Jan 15$41.40$48.80$45.10$45.50 07/22$36.55–$52.20$45.10--
$1200.00Jul 16$73.50$83.00$78.25$77.02 07/06$67.00–$86.00$77.02--
$1200.00Oct 15$88.00$98.00$93.00$86.80 07/31$78.35–$100.50$88.00--
$1200.00Dec 17$97.00$107.00$102.00$93.80 07/16$89.00–$109.00$97.00--
$1190.00Aug 21$0.00$6.20$3.10$3.11 08/04$3.10–$7.95$3.10--
$1190.00Oct 16$11.00$20.70$15.85$13.80 07/28$13.50–$22.50$13.80--
$1190.00Jan 15$39.60$45.90$42.75$36.10 07/27$34.60–$49.50$39.60--
$1190.00May 21$63.00$71.10$67.05$63.01 06/15$58.00–$74.70$63.01--
$1180.00Aug 21$0.05$2.50$1.27$2.14 08/07$1.27–$6.35$1.27--
$1180.00Sep 18$3.40$9.90$6.65$11.70 08/06$6.65–$11.75$6.65--
$1180.00Oct 16$9.00$18.90$13.95$21.30 08/04$12.25–$19.60$13.95--
$1180.00Dec 18$29.00$37.40$33.20$30.19 07/31$27.85–$39.95$30.19--
$1180.00Jan 15$35.00$43.30$39.15$35.20 07/27$33.40–$46.20$35.20--
$1180.00Jun 17$66.00$73.00$69.50$70.10 07/08$59.00–$75.50$69.50--
$1180.00Dec 17$90.00$100.00$95.00$82.70 07/31$82.85–$101.50$90.00--
$1170.00Oct 16$7.40$17.00$12.20$20.60 07/08$11.40–$18.45$12.20--
$1170.00Jan 15$32.00$41.00$36.50$31.50 07/17$31.10–$43.90$32.00--
$1160.00Aug 21$0.00$2.30$1.15$3.80 07/20$1.15–$5.23$1.15--

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 432
Total Puts 211
Put/Call Ratio 0.49
Net Difference 221

Prior's Put/Call Breakdown

Total Calls 257
Total Puts 91
Put/Call Ratio 0.35
Net Difference 166

Prior 7-Day Put/Call Summary

Total Calls 1,324
Total Puts 723
Average Put/Call Ratio 0.60
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