Tour v504
GWW
GRAINGER W W INC
$1301.94 +0.35%
(8/10 18:41) ◀
|
Tuesday, August 11, 2026 (6:43pm)
January 2026
|
▶ (8/12 18:38)
◀ 8/11 18:43 ▶

Option Volume

Detail
ℹ
Current (08/11) 118
Calls: 88 (75%)
Puts: 30 (25%)
Prior (08/10) 643
Calls: 432 (67%)
Puts: 211 (33%)
Current vs Prior -81.65%
Calls: -79.63% (Calls)
Puts: -85.78% (Puts)
Prior 7-Day Total 2,548
Calls: 1,620 (64%)
Puts: 928 (36%)
Prior 7-Day Average 364
Calls: 231 (64%)
Puts: 132 (36%)
Current vs Prior 7-Day Avg -67.58%
Calls: -61.98%
Puts: -77.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $1.17M
Calls: $1.08M (92%)
Puts: $90.9K (8%)
Prior (08/10) $3.21M
Calls: $2.46M (77%)
Puts: $751.4K (23%)
Current vs Prior -63.43%
Calls: -55.95%
Puts: -87.91%
Prior 7-Day Total $16.23M
Calls: $13.16M (81%)
Puts: $3.07M (19%)
Prior 7-Day Average $2.32M
Calls: $1.88M (81%)
Puts: $439.0K (19%)
Current vs Prior 7-Day Avg -49.43%
Calls: -42.45%
Puts: -79.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.34
Prior (08/10) 0.49
Current vs Prior -30.20%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -48.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 738
Calls: 438 (59%)
Puts: 300 (41%)
Prior (08/10) 1,424
Calls: 1,266 (89%)
Puts: 158 (11%)
Current vs Prior -48.17%
Prior 7-Day Total 47,336
Calls: 28,971 (61%)
Puts: 18,365 (39%)
Prior 7-Day Average 6,762
Calls: 4,138 (61%)
Puts: 2,623 (39%)
Current vs Prior 7-Day Avg -89.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.31% | 6.14%3.31% | 6.14%
Prior 3.65% | 6.52%3.65% | 6.52%
Current vs Prior -9.39% | -5.82%-9.39% | -5.82%
Prior 7-Day Avg 5.04% | 7.63%5.04% | 7.63%
Current vs 7-Day Avg -34.31% | -19.50%-34.31% | -19.50%
Prior 7-Day Eod 3.65% | 6.52%3.65% | 6.52%
Current vs 7-Day Eod -9.39% | -5.82%-9.39% | -5.82%
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 20.66% | 13.08%
Calls: 20.21% | 12.53%
Puts: 21.12% | 13.63%
Current vs 7-Day Avg -5.10% | -6.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.08M) vs puts ($90.9K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (88 calls vs 30 puts).

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 1 of results (avg 7.0%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2195.30102.20$98.757.0%50.91--

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. 3 found (avg delta 0.76, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1876.0084.60$80.3010.7%10.762
$1280.00Sep 1848.0056.40$52.2016.1%10.61--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2195.30102.20$98.757.0%50.91--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 21, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Aug 217.2014.70$10.9568.5%30.352
$1440.00Sep 181.705.40$3.55104.2%20.09--
$1350.00Aug 210.157.40$3.78191.8%10.16--
$1240.00Sep 1876.0084.60$80.3010.7%10.762
$1280.00Sep 1848.0056.40$52.2016.1%10.61--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2114.1021.50$17.8041.6%50.4813
$1400.00Aug 2195.30102.20$98.757.0%50.91--
$1200.00Sep 183.9011.20$7.5596.7%10.145
$1220.00Sep 186.2013.40$9.8073.5%10.181

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. 4 found (best R:R 7.89, avg 5.16)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1390.00$1440.00Sep 18$5.55$44.45$5.5519%8.01$1395.55
$1320.00$1350.00Aug 21$7.17$22.83$7.1735%3.18$1327.17
$1280.00$1390.00Sep 18$43.10$66.90$43.1061%1.55$1323.10
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1220.00$1200.00Sep 18$2.25$17.75$2.2518%7.89$1217.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.31, avg 0.19)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1320.00$1350.00Aug 21$7.17$7.17$22.8365%0.31$1327.17
$1390.00$1440.00Sep 18$5.55$5.55$44.4581%0.12$1395.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1220.00$1200.00Sep 18$2.25$2.25$17.7582%0.13$1217.75

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. -- 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. 6 found (cheapest 0.85% of stock, avg 1.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1200.00Sep 18$3.55$7.55$11.10$1188.90$1451.10
$1440.00$1220.00Sep 18$3.55$9.80$13.35$1206.65$1453.35
$1390.00$1200.00Sep 18$9.10$7.55$16.65$1183.35$1406.65
$1390.00$1220.00Sep 18$9.10$9.80$18.90$1201.10$1408.90
$1350.00$1300.00Aug 21$3.78$17.80$21.58$1278.42$1371.58
$1320.00$1300.00Aug 21$10.95$17.80$28.75$1271.25$1348.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.18, avg credit $7.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1200/12201390/1440Sep 18$7.80$42.2063%0.18$1212.20$1397.80

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. 6 found (best net $-24.10, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1240.00$1280.001:2Sep 18-$24.10$15.90
$1390.00$1440.001:2Sep 18$2.00$48.00
$1320.00$1350.001:2Aug 21$3.39$26.61
$1280.00$1390.001:2Sep 18$34.00$76.00
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1200.001:2Sep 18-$5.30$14.70
$1400.00$1300.001:2Aug 21$63.15$36.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.49%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1390.00Sep 18$6.400.196.8%0.49%7.26%125
$1440.00Sep 18$1.700.0910.6%0.13%10.73%2--
$1320.00Aug 21$7.200.351.4%0.55%1.94%32
$1350.00Aug 21$0.150.163.7%0.01%3.70%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. 200 contracts (avg 394 vol/day, 197 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 $1260.00 06-17 call last traded $163.80 on 08/07 (now $167.00/$175.00) — try a limit near $167.00. Also watch the $1280.00 06-17 call last traded $169.04 on 08/04 (now $156.00/$164.00) — try a limit near $160.00; the $1280.00 03-19 call last traded $181.04 on 07/30 (now $130.00/$137.60) — try a limit near $133.80. Most tradeable put: the $1300.00 08-21 put last traded $27.30 on 08/04 (now $14.10/$21.50) — try a limit near $17.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$16.50$24.30$20.40$23.30 08/05$13.20–$121.60$20.40--
$1300.00Sep 18$36.30$45.00$40.65$55.20 08/05$31.50–$135.25$40.65--
$1300.00Oct 16$53.10$60.00$56.55$50.50 08/07$46.75–$148.25$53.10119
$1300.00Dec 18$84.00$93.90$88.95$147.60 07/23$77.05–$176.10$88.95--
$1300.00Jan 15$95.10$104.00$99.55$173.50 07/10$87.25–$186.45$99.5583
$1300.00Mar 19$119.00$125.40$122.20$169.10 07/30$110.50–$208.20$122.20--
$1300.00May 21$138.00$147.80$142.90$177.00 06/10$127.90–$227.00$142.90--
$1300.00Dec 17$193.00$203.00$198.00$198.00 08/05$184.00–$285.00$198.00--
$1310.00Aug 21$11.00$19.00$15.00$25.46 08/04$10.15–$113.95$15.00--
$1310.00Jan 15$89.70$98.00$93.85$133.90 07/08$82.30–$179.55$93.85--
$1290.00Aug 21$22.00$29.70$25.85$30.00 08/06$16.45–$129.70$25.85--
$1290.00Sep 18$43.00$49.20$46.10$56.00 08/04$36.40–$142.85$46.10--
$1290.00Jan 15$100.80$109.00$104.90$113.53 08/04$92.30–$193.45$104.908
$1320.00Aug 21$7.20$14.70$10.95$17.00 08/05$6.45–$106.40$10.952
$1320.00Oct 16$44.60$50.60$47.60$76.73 06/12$37.75–$134.05$47.60--
$1320.00Dec 18$74.20$83.00$78.60$69.30 08/06$67.20–$162.55$74.20--
$1320.00Jan 15$84.60$94.00$89.30$146.80 07/15$77.45–$171.65$89.30--
$1320.00Mar 19$108.10$117.10$112.60$153.00 07/30$100.50–$195.20$112.60--
$1320.00Oct 15$167.00$176.00$171.50$161.10 08/06$157.50–$255.00$167.00--
$1320.00Dec 17$183.00$192.00$187.50$177.60 08/06$173.50–$273.00$183.00--
$1280.00Aug 21$28.70$37.00$32.85$22.00 08/06$20.80–$138.20$28.70--
$1280.00Sep 18$48.00$56.40$52.20$65.00 08/04$41.25–$149.55$52.20--
$1280.00Oct 16$65.00$73.70$69.35$162.50 07/17$56.90–$163.00$69.35--
$1280.00Jan 15$106.30$115.00$110.65$118.69 08/04$97.40–$200.40$110.65--
$1280.00Mar 19$130.00$137.60$133.80$181.04 07/30$120.45–$221.50$133.8022
$1280.00Jun 17$156.00$164.00$160.00$169.04 08/04$146.50–$249.00$160.001
$1280.00Jul 16$163.00$173.00$168.00$155.90 08/07$153.50–$256.00$163.00--
$1280.00Dec 17$204.00$214.00$209.00$196.20 08/06$193.50–$298.00$204.00--
$1330.00Aug 21$4.10$11.70$7.90$6.74 08/07$6.95–$97.90$6.74--
$1330.00Sep 18$22.00$30.60$26.30$21.50 08/06$20.05–$112.65$22.00--
$1330.00Jan 15$79.60$88.00$83.80$138.40 07/29$72.75–$165.40$83.80--
$1270.00Aug 21$35.70$45.00$40.35$42.20 08/05$26.55–$146.35$40.35--
$1270.00Oct 16$71.00$79.90$75.45$66.80 08/06$62.00–$170.15$71.0016
$1270.00Jan 15$112.20$121.00$116.60$109.30 08/06$102.65–$207.65$112.20--
$1340.00Aug 21$3.60$9.50$6.55$9.40 08/05$4.55–$91.15$6.55--
$1340.00Sep 18$18.00$26.80$22.40$18.50 08/06$17.15–$105.40$18.50--
$1340.00Oct 16$33.90$43.00$38.45$93.30 07/06$30.45–$120.30$38.45--
$1340.00Dec 18$64.70$73.00$68.85$80.20 08/04$58.45–$149.40$68.85--
$1340.00Jan 15$74.80$83.80$79.30$134.50 07/29$68.50–$158.75$79.30--
$1340.00Mar 19$98.00$107.00$102.50$152.01 08/03$91.50–$182.40$102.50--
$1340.00Jun 17$124.00$133.00$128.50$176.70 07/01$116.00–$209.00$128.50--
$1340.00Dec 17$172.00$182.00$177.00$171.20 08/07$163.50–$260.00$172.00--
$1260.00Aug 21$43.70$53.00$48.35$118.00 08/03$32.50–$155.15$48.35--
$1260.00Oct 16$77.50$86.00$81.75$142.40 06/26$67.85–$177.40$81.75--
$1260.00Dec 18$107.40$117.00$112.20$170.00 07/30$98.80–$204.65$112.20--
$1260.00Jan 15$118.20$127.20$122.70$113.00 08/06$108.20–$214.75$118.20--
$1260.00Mar 19$142.00$148.10$145.05$137.50 08/07$131.45–$235.40$142.00--
$1260.00Jun 17$167.00$175.00$171.00$163.80 08/07$157.05–$262.00$167.003
$1260.00Dec 17$215.00$224.00$219.50$207.60 08/07$204.50–$311.00$215.00--
$1350.00Aug 21$0.15$7.40$3.78$4.10 08/07$3.78–$84.15$3.78--
$1350.00Sep 18$14.50$23.40$18.95$22.38 08/05$14.95–$98.60$18.95--
$1350.00Jan 15$70.20$79.00$74.60$124.01 08/03$64.45–$153.60$74.60--
$1350.00Oct 15$151.00$161.00$156.00$147.10 08/06$143.50–$236.00$151.00--
$1350.00Dec 17$167.00$177.00$172.00$169.00 08/04$158.50–$254.00$169.00--
$1250.00Sep 18$69.00$77.00$73.00$58.95 08/06$58.15–$174.10$69.00--
$1250.00Oct 16$84.00$93.50$88.75$95.00 08/05$74.25–$185.85$88.75--
$1250.00Jan 15$124.40$133.40$128.90$118.46 08/06$113.60–$222.35$124.40--
$1360.00Aug 21$0.00$6.70$3.35$9.20 08/04$2.95–$78.20$3.35--
$1360.00Sep 18$12.20$20.40$16.30$68.00 07/31$12.90–$92.45$16.30--
$1360.00Oct 16$26.20$34.70$30.45$27.00 08/07$24.65–$106.30$27.00--
$1360.00Dec 18$56.00$65.00$60.50$103.70 06/29$51.00–$137.30$60.50--
$1360.00Jan 15$65.70$74.00$69.85$62.20 08/06$60.30–$147.50$65.70--
$1360.00Mar 19$88.70$97.90$93.30$153.00 07/31$82.65–$169.85$93.30--
$1360.00May 21$107.00$117.00$112.00$127.25 06/12$99.05–$189.00$112.00--
$1360.00Dec 17$162.00$172.00$167.00$212.10 07/07$154.00–$248.00$167.00--
$1360.00Aug 20$133.00$140.00$136.50--$136.50–$136.50—$133.002
$1240.00Sep 18$76.00$84.60$80.30$70.63 08/06$64.40–$182.70$76.002
$1240.00Oct 16$91.00$100.80$95.90$86.05 08/04$80.25–$193.65$91.00--
$1240.00Jan 15$131.00$139.80$135.40$124.55 08/06$119.45–$229.65$131.00--
$1240.00Mar 19$154.10$162.70$158.40$158.50 08/04$142.85–$250.00$158.40--
$1240.00Oct 15$211.00$221.00$216.00$203.20 08/06$199.50–$307.00$211.00--
$1240.00Jun 17$179.00$187.00$183.00--$183.00–$183.00—$179.006
$1370.00Aug 21$0.00$7.30$3.65$7.37 08/04$3.45–$71.30$3.65--
$1370.00Jan 15$61.40$70.00$65.70$69.80 08/05$56.60–$141.50$65.70--
$1230.00Aug 21$70.60$79.70$75.15$136.00 08/03$53.80–$181.80$75.15--
$1230.00Sep 18$84.00$92.40$88.20$173.60 07/17$71.65–$192.05$88.20--
$1230.00Oct 16$98.00$107.70$102.85$92.45 08/04$86.85–$201.85$98.00--
$1230.00Jan 15$138.00$146.40$142.20$130.95 08/06$125.95–$237.20$138.00--
$1380.00Aug 21$0.00$6.90$3.45$1.85 08/07$1.45–$65.50$1.85--
$1380.00Sep 18$9.20$14.30$11.75$10.50 08/06$8.70–$80.40$10.50--
$1380.00Oct 16$20.90$27.00$23.95$21.90 08/07$18.55–$95.00$21.90--
$1380.00Dec 18$48.10$57.00$52.55$77.50 06/17$44.10–$125.40$52.55--
$1220.00Aug 21$79.60$89.00$84.30$92.20 08/04$62.45–$190.85$84.30--
$1220.00Sep 18$92.30$100.60$96.45$166.00 07/23$78.75–$195.15$96.45--
$1220.00Jan 15$144.20$153.20$148.70$137.52 08/06$132.00–$244.75$144.20--
$1220.00Mar 19$167.00$175.60$171.30$172.10 08/04$155.30–$264.30$171.30--
$1220.00Dec 17$238.00$248.00$243.00$235.10 08/07$226.50–$338.00$238.00--
$1390.00Sep 18$6.40$11.80$9.10--$9.10–$10.65$6.4025
$1210.00Aug 21$89.20$98.70$93.95$154.00 08/03$70.80–$199.95$93.95--
$1210.00Jan 15$151.20$159.90$155.55$145.24 08/06$138.15–$252.40$151.20--
$1200.00Aug 21$99.00$108.50$103.75$110.05 08/05$79.80–$209.95$103.75--
$1200.00Sep 18$109.70$118.00$113.85$96.80 08/06$94.10–$212.95$109.70--
$1200.00Oct 16$122.00$131.50$126.75$198.00 07/31$107.90–$227.20$126.75--
$1200.00Dec 18$148.00$158.00$153.00$228.00 07/29$136.90–$251.00$153.00--
$1200.00Jan 15$158.20$167.10$162.65$152.00 08/06$145.30–$260.30$158.20--
$1200.00Mar 19$180.50$189.00$184.75$186.48 08/04$167.50–$279.30$184.75--
$1190.00Oct 16$130.00$139.70$134.85$169.80 06/11$115.65–$235.95$134.85--
$1190.00Jan 15$166.00$174.10$170.05$157.18 08/06$151.65–$267.85$166.00--
$1180.00Aug 21$118.30$128.00$123.15$191.60 07/15$98.55–$228.65$123.15--
$1180.00Sep 18$127.70$136.00$131.85$200.00 07/23$110.30–$230.90$131.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$14.10$21.50$17.80$27.30 08/04$13.45–$36.60$17.8013
$1300.00Sep 18$30.10$38.50$34.30$27.70 08/03$24.40–$51.15$30.10--
$1300.00Oct 16$43.00$50.90$46.95$44.70 07/13$33.20–$63.40$44.70--
$1300.00Dec 18$66.30$76.00$71.15$84.10 08/04$54.65–$86.10$71.15--
$1300.00Aug 20$117.00$124.20$120.60$114.70 07/20$104.00–$134.00$117.00--
$1310.00Sep 18$35.40$43.20$39.30$40.90 07/30$26.30–$57.10$39.30--
$1310.00Jan 15$78.40$87.00$82.70$74.70 07/21$64.00–$97.50$78.40--
$1290.00Aug 21$9.20$17.60$13.40$23.10 08/04$11.70–$30.45$13.40--
$1320.00Aug 21$25.00$32.30$28.65$58.45 08/06$17.55–$50.90$28.65--
$1320.00Oct 16$53.00$60.50$56.75$42.60 07/14$38.60–$74.25$53.00--
$1320.00Dec 18$76.40$85.00$80.70$94.10 08/05$60.60–$96.55$80.70--
$1320.00Mar 19$98.90$108.00$103.45$96.40 07/02$83.40–$118.65$98.90--
$1320.00Dec 17$142.00$152.00$147.00$126.25 07/31$127.20–$160.00$142.00--
$1280.00Aug 21$6.10$14.50$10.30$26.10 08/06$10.20–$25.25$10.30--
$1280.00Sep 18$22.00$29.60$25.80$35.00 08/04$20.10–$41.05$25.80--
$1280.00Oct 16$34.90$42.40$38.65$31.00 07/27$28.60–$53.60$34.90--
$1280.00Dec 18$57.70$67.00$62.35$79.30 08/06$49.35–$76.45$62.35--
$1280.00Jan 15$65.80$73.80$69.80$83.80 08/06$55.05–$82.70$69.80--
$1330.00Aug 21$33.00$39.10$36.05$58.87 08/07$19.95–$59.15$36.05--
$1330.00Sep 18$45.00$54.10$49.55$70.17 08/07$32.15–$70.00$49.55--
$1270.00Aug 21$2.95$12.00$7.48$21.00 08/06$7.48–$21.10$7.48--
$1270.00Sep 18$19.20$24.40$21.80$34.39 08/04$18.15–$36.75$21.80--
$1270.00Oct 16$31.10$38.10$34.60$28.90 07/16$26.30–$48.85$31.10--
$1270.00Jan 15$61.00$70.00$65.50$62.30 07/21$52.40–$78.85$62.30--
$1340.00Aug 21$39.20$46.90$43.05$63.10 08/04$22.60–$68.10$43.05--
$1340.00Oct 16$64.00$71.40$67.70$59.20 07/13$45.00–$87.10$64.00--
$1340.00Dec 18$86.80$95.00$90.90$77.90 06/25$67.40–$108.30$86.80--
$1340.00Jan 15$93.20$102.00$97.60$87.30 07/14$73.60–$113.75$93.20--
$1340.00Mar 19$108.50$118.00$113.25$124.90 08/04$90.20–$129.50$113.25--
$1340.00May 21$120.00$130.00$125.00$121.50 06/12$102.50–$139.50$121.50--
$1340.00Jun 17$124.10$134.00$129.05$114.50 07/01$106.50–$144.00$124.10--
$1340.00Jul 16$128.10$138.00$133.05$149.30 08/04$110.50–$147.50$133.05--
$1340.00Oct 15$142.00$152.00$147.00$124.00 06/25$126.00–$161.50$142.00--
$1260.00Aug 21$0.80$10.00$5.40$17.30 07/21$5.40–$16.50$5.40--
$1260.00Sep 18$15.00$23.50$19.25$19.00 07/27$17.55–$32.05$19.00--
$1260.00Oct 16$28.00$34.40$31.20$29.50 07/29$24.15–$44.70$29.50--
$1260.00Dec 18$50.40$59.50$54.95$54.60 07/21$44.30–$67.50$54.60--
$1260.00Jan 15$57.70$65.80$61.75$74.40 08/06$49.95–$73.80$61.75--
$1260.00Dec 17$117.00$126.00$121.50$115.40 07/07$108.00–$133.00$117.00--
$1350.00Aug 21$48.00$55.30$51.65$55.32 08/04$25.55–$76.65$51.65--
$1250.00Aug 21$3.00$9.20$6.10$9.95 08/05$6.10–$14.00$6.10--
$1250.00Sep 18$12.00$20.20$16.10$27.00 08/05$15.30–$28.35$16.10--
$1250.00Oct 16$23.80$32.50$28.15$36.40 08/07$22.35–$40.35$28.15--
$1250.00Jan 15$53.00$62.00$57.50$70.71 08/04$47.45–$71.05$57.50--
$1360.00Aug 21$56.90$64.20$60.55$49.60 07/21$28.60–$86.25$56.90--
$1360.00Oct 16$76.00$84.50$80.25$65.50 07/13$52.25–$100.65$76.00--
$1360.00Dec 18$97.60$107.00$102.30$89.20 06/29$74.45–$120.00$97.60--
$1360.00Mar 19$119.40$129.00$124.20$111.20 07/09$97.60–$140.50$119.40--
$1360.00May 21$130.00$140.00$135.00$136.00 06/11$109.50–$150.50$135.00--
$1240.00Aug 21$0.00$8.40$4.20$9.50 08/04$4.20–$12.50$4.20--
$1240.00Oct 16$20.60$29.60$25.10$33.00 08/05$20.50–$36.80$25.10--
$1240.00Dec 18$43.10$52.50$47.80$48.90 07/21$39.50–$59.50$47.80--
$1240.00Jan 15$49.90$58.90$54.40$53.40 07/21$44.80–$66.00$53.40--
$1240.00Dec 17$109.00$119.00$114.00$109.00 07/07$101.00–$124.00$109.00--
$1370.00Aug 21$65.00$74.00$69.50$76.81 08/04$32.50–$96.05$69.50--
$1370.00Sep 18$72.00$81.70$76.85$54.70 07/31$45.50–$101.45$72.00--
$1230.00Aug 21$0.00$7.50$3.75$8.70 08/06$3.75–$11.60$3.75--
$1230.00Sep 18$7.90$15.50$11.70$24.20 08/06$11.70–$22.35$11.70--
$1230.00Oct 16$18.20$26.70$22.45$19.50 07/28$18.75–$33.30$19.50--
$1230.00Jan 15$46.00$55.30$50.65$64.40 08/06$42.50–$63.50$50.65--
$1380.00Aug 21$74.10$83.80$78.95$51.95 07/29$36.45–$105.40$74.10--
$1380.00Sep 18$81.40$89.60$85.50$60.30 08/03$49.55–$109.75$81.40--
$1380.00Oct 16$89.00$98.30$93.65$73.20 07/13$60.40–$116.05$89.00--
$1380.00Dec 18$109.70$119.00$114.35$96.39 07/10$82.20–$133.55$109.70--
$1380.00Jan 15$116.10$124.00$120.05$113.30 06/16$88.75–$138.75$116.10--
$1380.00Mar 19$131.30$140.00$135.65$109.30 06/30$105.70–$152.75$131.30--
$1380.00May 21$141.00$151.00$146.00$128.60 08/03$117.50–$162.20$141.00--
$1220.00Aug 21$0.00$6.90$3.45$6.60 08/06$3.45–$9.85$3.45--
$1220.00Sep 18$6.20$13.40$9.80$21.55 08/04$9.80–$19.20$9.801
$1220.00Oct 16$15.00$24.30$19.65$17.00 07/28$17.30–$30.65$17.00--
$1220.00Dec 18$37.00$45.60$41.30$42.30 07/21$35.35–$52.35$41.30--
$1220.00Mar 19$59.00$68.50$63.75$59.44 06/17$55.00–$74.30$59.44--
$1220.00Oct 15$92.00$102.00$97.00$90.00 07/31$85.50–$108.00$92.00--
$1390.00Aug 21$85.70$92.40$89.05$53.00 08/03$40.55–$115.30$85.70--
$1390.00Sep 18$89.80$97.90$93.85$57.83 07/31$53.35–$118.70$89.80--
$1210.00Aug 21$0.00$6.50$3.25$5.10 08/04$3.25–$9.45$3.25--
$1210.00Oct 16$13.00$22.10$17.55$16.40 07/28$15.85–$27.60$16.40--
$1210.00Jan 15$40.00$49.50$44.75$36.80 07/28$38.45–$56.35$40.00--
$1200.00Aug 21$0.00$10.00$5.00$4.28 08/04$3.25–$8.25$4.28--
$1200.00Sep 18$3.90$11.20$7.55$17.15 08/04$7.55–$14.70$7.555
$1200.00Oct 16$11.00$20.20$15.60$25.00 08/06$14.75–$24.70$15.60--
$1200.00Dec 18$33.40$39.60$36.50$39.10 07/21$31.40–$46.90$36.50--
$1200.00Jan 15$38.20$46.50$42.35$45.50 07/22$36.55–$52.20$42.35--
$1200.00Jul 16$71.00$81.00$76.00$77.02 07/06$67.00–$86.00$76.00--
$1200.00Oct 15$85.00$95.00$90.00$86.80 07/31$78.35–$100.50$86.80--
$1200.00Dec 17$94.00$104.00$99.00$93.80 07/16$89.00–$109.00$94.00--
$1190.00Aug 21$0.00$6.00$3.00$3.11 08/04$3.00–$6.65$3.00--
$1190.00Oct 16$9.00$18.40$13.70$13.80 07/28$13.50–$22.50$13.70--
$1190.00Jan 15$35.40$43.50$39.45$36.10 07/27$34.60–$49.50$36.10--
$1190.00May 21$61.00$70.00$65.50$63.01 06/15$58.00–$74.70$63.01--
$1180.00Aug 21$0.00$5.70$2.85$2.14 08/07$1.27–$6.18$2.14--
$1180.00Sep 18$1.65$8.00$4.83$11.70 08/06$4.83–$11.75$4.83--
$1180.00Oct 16$7.00$16.90$11.95$21.30 08/04$11.95–$19.60$11.95--
$1180.00Dec 18$28.60$34.70$31.65$30.19 07/31$27.85–$39.95$30.19--
$1180.00Jan 15$33.20$41.00$37.10$35.20 07/27$33.40–$46.20$35.20--
$1180.00Jun 17$61.00$71.00$66.00$70.10 07/08$59.00–$75.50$66.00--
$1180.00Dec 17$87.00$97.00$92.00$82.70 07/31$82.85–$101.50$87.00--
$1170.00Oct 16$6.00$15.50$10.75$20.60 07/08$10.75–$18.45$10.75--
$1170.00Jan 15$30.00$38.70$34.35$31.50 07/17$31.10–$43.90$31.50--
$1160.00Aug 21$0.00$5.80$2.90$3.80 07/20$1.15–$5.05$2.90--

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 88
Total Puts 30
Put/Call Ratio 0.34
Net Difference 58

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,620
Total Puts 928
Average Put/Call Ratio 0.66
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