Tour v505
GWW
GRAINGER W W INC
$1304.88 +0.23%
$1301.78 (-0.24%)🌙
as of 08/12 06:38 PM
(8/11 18:43) ◀
|
Wednesday, August 12, 2026 (6:38pm)
January 2026
|
▶ (8/13 18:36)
◀ 8/12 18:38 ▶

Option Volume

Detail
ℹ
Current (08/12) 95
Calls: 86 (91%)
Puts: 9 (9%)
Prior (08/11) 118
Calls: 88 (75%)
Puts: 30 (25%)
Current vs Prior -19.49%
Calls: -2.27% (Calls)
Puts: -70.00% (Puts)
Prior 7-Day Total 2,449
Calls: 1,598 (65%)
Puts: 851 (35%)
Prior 7-Day Average 349
Calls: 228 (65%)
Puts: 121 (35%)
Current vs Prior 7-Day Avg -72.85%
Calls: -62.33%
Puts: -92.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $622.9K
Calls: $576.6K (93%)
Puts: $46.3K (7%)
Prior (08/11) $1.17M
Calls: $1.08M (92%)
Puts: $90.9K (8%)
Current vs Prior -46.89%
Calls: -46.71%
Puts: -49.03%
Prior 7-Day Total $15.99M
Calls: $13.43M (84%)
Puts: $2.56M (16%)
Prior 7-Day Average $2.28M
Calls: $1.92M (84%)
Puts: $365.8K (16%)
Current vs Prior 7-Day Avg -72.74%
Calls: -69.95%
Puts: -87.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.10
Prior (08/11) 0.34
Current vs Prior -69.30%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -81.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 490
Calls: 473 (97%)
Puts: 17 (3%)
Prior (08/11) 738
Calls: 438 (59%)
Puts: 300 (41%)
Current vs Prior -33.60%
Prior 7-Day Total 47,071
Calls: 28,511 (61%)
Puts: 18,560 (39%)
Prior 7-Day Average 6,724
Calls: 4,073 (61%)
Puts: 2,651 (39%)
Current vs Prior 7-Day Avg -92.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.08% | 6.02%3.08% | 6.02%
Prior 3.31% | 6.14%3.31% | 6.14%
Current vs Prior -7.05% | -1.97%-7.05% | -1.97%
Prior 7-Day Avg 4.56% | 7.25%4.56% | 7.25%
Current vs 7-Day Avg -32.47% | -17.01%-32.47% | -17.01%
Prior 7-Day Eod 3.31% | 6.14%3.31% | 6.14%
Current vs 7-Day Eod -7.05% | -1.97%-7.05% | -1.97%
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 18.68% | 12.50%
Calls: 16.70% | 11.18%
Puts: 20.66% | 13.84%
Current vs 7-Day Avg +4.98% | -2.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($576.6K) vs puts ($46.3K). Extreme bullish P/C ratio of 0.10 - heavy call buying (86 calls vs 9 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (473 calls vs 17 puts) suggests bullish positioning.

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 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1881.4088.00$84.707.8%20.773
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. 2 found (avg delta 0.74, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1881.4088.00$84.707.8%20.773
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 2127.0034.30$30.6523.8%30.705

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 56, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 210.004.50$2.25200.0%340.0916
$1500.00Aug 210.000.80$0.40200.0%50.01--
$1320.00Aug 219.9016.00$12.9547.1%30.39--
$1350.00Aug 210.256.80$3.53185.6%20.1628
$1240.00Sep 1881.4088.00$84.707.8%20.773
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 2127.0034.30$30.6523.8%30.705
$1160.00Aug 210.005.50$2.75200.0%20.0612
$1200.00Sep 184.709.90$7.3071.2%10.13--

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. 7 found (best R:R 22.44, avg 25.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1350.00$1380.00Aug 21$1.28$28.72$1.2816%22.44$1351.28
$1390.00$1500.00Aug 21$0.80$109.20$0.806%136.50$1390.80
$1310.00$1340.00Sep 18$12.85$17.15$12.8550%1.33$1322.85
$1380.00$1390.00Aug 21$1.05$8.95$1.059%8.52$1381.05
$1340.00$1390.00Sep 18$14.95$35.05$14.9538%2.34$1354.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1330.00$1160.00Aug 21$27.90$142.10$27.9070%5.09$1302.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.46, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1320.00$1350.00Aug 21$9.42$9.42$20.5861%0.46$1329.42
$1340.00$1390.00Sep 18$14.95$14.95$35.0562%0.43$1354.95
$1380.00$1390.00Aug 21$1.05$1.05$8.9591%0.12$1381.05
$1310.00$1340.00Sep 18$12.85$12.85$17.1550%0.75$1322.85
$1390.00$1500.00Aug 21$0.80$0.80$109.2094%0.01$1390.80
BULL PUT (0)
No bull put found

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. 7 found (cheapest 0.30% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1390.00$1160.00Aug 21$1.20$2.75$3.95$1156.05$1393.95
$1380.00$1160.00Aug 21$2.25$2.75$5.00$1155.00$1385.00
$1350.00$1160.00Aug 21$3.53$2.75$6.28$1153.72$1356.28
$1390.00$1200.00Sep 18$9.45$7.30$16.75$1183.25$1406.75
$1320.00$1160.00Aug 21$12.95$2.75$15.70$1144.30$1335.70
$1340.00$1200.00Sep 18$24.40$7.30$31.70$1168.30$1371.70
$1310.00$1200.00Sep 18$37.25$7.30$44.55$1155.45$1354.55

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. 1 found (best R:R 2.69, cheapest $8.14)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1320.00$1350.00$1380.00Aug 21$8.14$21.8630%2.69
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.97, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1350.00$1380.001:2Aug 21-$0.97$29.03
$1310.00$1340.001:2Sep 18-$11.55$18.45
$1380.00$1390.001:2Aug 21-$0.15$9.85
$1240.00$1310.001:2Sep 18$10.20$59.80
$1340.00$1390.001:2Sep 18$5.50$44.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1330.00$1160.001:2Aug 21$25.15$144.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.57%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1310.00Sep 18$33.500.500.4%2.57%2.96%1--
$1340.00Sep 18$21.800.382.7%1.67%4.36%17
$1390.00Sep 18$8.500.206.5%0.65%7.17%125
$1320.00Aug 21$9.900.391.2%0.76%1.92%3--
$1350.00Aug 21$0.250.163.5%0.02%3.48%228

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, 196 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 $170.00/$178.00) — try a limit near $170.00. Also watch the $1280.00 03-19 call last traded $181.04 on 07/30 (now $133.00/$140.00) — try a limit near $136.50; the $1280.00 06-17 call last traded $169.04 on 08/04 (now $158.00/$167.00) — try a limit near $162.50. Most tradeable put: the $1330.00 08-21 put last traded $58.87 on 08/07 (now $27.00/$34.30) — try a limit near $30.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$17.00$26.00$21.50$23.30 08/05$13.20–$121.60$21.50--
$1300.00Sep 18$39.90$46.00$42.95$55.20 08/05$31.50–$135.25$42.95--
$1300.00Oct 16$56.70$63.00$59.85$50.50 08/07$46.75–$148.25$56.70118
$1300.00Dec 18$85.10$95.00$90.05$147.60 07/23$77.05–$176.10$90.05--
$1300.00Jan 15$97.40$105.00$101.20$173.50 07/10$87.25–$186.45$101.20--
$1300.00Mar 19$121.10$129.80$125.45$169.10 07/30$110.50–$208.20$125.45--
$1300.00May 21$139.00$146.80$142.90$177.00 06/10$127.90–$227.00$142.90--
$1300.00Dec 17$194.00$204.00$199.00$198.00 08/05$184.00–$285.00$198.00--
$1310.00Aug 21$15.20$20.80$18.00$25.46 08/04$10.15–$113.95$18.00--
$1310.00Jan 15$92.20$99.00$95.60$133.90 07/08$82.30–$179.55$95.602
$1290.00Aug 21$23.30$32.00$27.65$30.00 08/06$16.45–$129.70$27.65--
$1290.00Sep 18$44.30$52.70$48.50$56.00 08/04$36.40–$142.85$48.50--
$1290.00Jan 15$104.00$111.00$107.50$113.53 08/04$92.30–$193.45$107.50--
$1320.00Aug 21$9.90$16.00$12.95$17.00 08/05$6.45–$106.40$12.95--
$1320.00Oct 16$45.40$52.00$48.70$76.73 06/12$37.75–$134.05$48.70--
$1320.00Dec 18$75.10$84.00$79.55$69.30 08/06$67.20–$162.55$75.10--
$1320.00Jan 15$86.90$94.00$90.45$146.80 07/15$77.45–$171.65$90.45--
$1320.00Mar 19$109.10$118.80$113.95$153.00 07/30$100.50–$195.20$113.95--
$1320.00Oct 15$168.00$178.00$173.00$161.10 08/06$157.50–$255.00$168.00--
$1320.00Dec 17$183.00$193.00$188.00$177.60 08/06$173.50–$273.00$183.00--
$1280.00Aug 21$30.40$39.00$34.70$22.00 08/06$20.80–$138.20$30.40--
$1280.00Sep 18$51.50$59.00$55.25$65.00 08/04$41.25–$149.55$55.25--
$1280.00Oct 16$68.40$75.00$71.70$162.50 07/17$56.90–$163.00$71.70--
$1280.00Jan 15$108.00$117.00$112.50$118.69 08/04$97.40–$200.40$112.50--
$1280.00Mar 19$133.00$140.00$136.50$181.04 07/30$120.45–$221.50$136.5023
$1280.00Jun 17$158.00$167.00$162.50$169.04 08/04$146.50–$249.00$162.509
$1280.00Jul 16$164.00$174.00$169.00$155.90 08/07$153.50–$256.00$164.00--
$1280.00Dec 17$205.00$215.00$210.00$196.20 08/06$193.50–$298.00$205.00--
$1330.00Aug 21$4.90$12.50$8.70$6.74 08/07$6.95–$97.90$6.74--
$1330.00Sep 18$23.60$31.00$27.30$21.50 08/06$20.05–$112.65$23.60--
$1330.00Jan 15$81.40$89.00$85.20$138.40 07/29$72.75–$165.40$85.20--
$1270.00Aug 21$38.10$47.00$42.55$42.20 08/05$26.55–$146.35$42.20--
$1270.00Oct 16$74.90$81.00$77.95$66.80 08/06$62.00–$170.15$74.90--
$1270.00Jan 15$114.00$123.00$118.50$109.30 08/06$102.65–$207.65$114.00--
$1340.00Aug 21$1.50$9.00$5.25$9.40 08/05$4.55–$91.15$5.25--
$1340.00Sep 18$21.80$27.00$24.40$18.50 08/06$17.15–$105.40$21.807
$1340.00Oct 16$35.40$44.00$39.70$93.30 07/06$30.45–$120.30$39.70--
$1340.00Dec 18$65.20$74.00$69.60$80.20 08/04$58.45–$149.40$69.60--
$1340.00Jan 15$76.40$84.00$80.20$134.50 07/29$68.50–$158.75$80.20--
$1340.00Mar 19$99.00$108.50$103.75$152.01 08/03$91.50–$182.40$103.75--
$1340.00Jun 17$125.00$135.00$130.00$176.70 07/01$116.00–$209.00$130.00--
$1340.00Dec 17$173.00$183.00$178.00$171.20 08/07$163.50–$260.00$173.00--
$1260.00Aug 21$46.40$55.00$50.70$118.00 08/03$32.50–$155.15$50.70--
$1260.00Oct 16$79.60$88.20$83.90$142.40 06/26$67.85–$177.40$83.90--
$1260.00Dec 18$109.00$119.00$114.00$170.00 07/30$98.80–$204.65$114.00--
$1260.00Jan 15$120.80$129.00$124.90$113.00 08/06$108.20–$214.75$120.80--
$1260.00Mar 19$145.00$152.20$148.60$137.50 08/07$131.45–$235.40$145.00--
$1260.00Jun 17$170.00$178.00$174.00$163.80 08/07$157.05–$262.00$170.001
$1260.00Dec 17$216.00$226.00$221.00$207.60 08/07$204.50–$311.00$216.00--
$1350.00Aug 21$0.25$6.80$3.53$4.10 08/07$3.53–$84.15$3.5328
$1350.00Sep 18$16.30$23.90$20.10$22.38 08/05$14.95–$98.60$20.10--
$1350.00Jan 15$71.30$80.00$75.65$124.01 08/03$64.45–$153.60$75.65--
$1350.00Oct 15$152.00$162.00$157.00$147.10 08/06$143.50–$236.00$152.00--
$1350.00Dec 17$169.00$178.00$173.50$169.00 08/04$158.50–$254.00$169.00--
$1250.00Sep 18$73.70$80.00$76.85$58.95 08/06$58.15–$174.10$73.70--
$1250.00Oct 16$87.50$95.00$91.25$95.00 08/05$74.25–$185.85$91.25--
$1250.00Jan 15$127.00$135.30$131.15$118.46 08/06$113.60–$222.35$127.00--
$1360.00Aug 21$0.00$6.10$3.05$9.20 08/04$2.95–$78.20$3.05--
$1360.00Sep 18$12.30$21.00$16.65$68.00 07/31$12.90–$92.45$16.65--
$1360.00Oct 16$26.70$36.00$31.35$27.00 08/07$24.65–$106.30$27.00--
$1360.00Dec 18$56.10$65.00$60.55$103.70 06/29$51.00–$137.30$60.55--
$1360.00Jan 15$66.70$75.00$70.85$62.20 08/06$60.30–$147.50$66.70--
$1360.00Mar 19$89.30$98.90$94.10$153.00 07/31$82.65–$169.85$94.10--
$1360.00May 21$108.00$115.90$111.95$127.25 06/12$99.05–$189.00$111.95--
$1360.00Dec 17$165.00$173.00$169.00$212.10 07/07$154.00–$248.00$169.00--
$1240.00Sep 18$81.40$88.00$84.70$70.63 08/06$64.40–$182.70$81.403
$1240.00Oct 16$93.50$102.80$98.15$86.05 08/04$80.25–$193.65$93.50--
$1240.00Jan 15$134.00$141.70$137.85$124.55 08/06$119.45–$229.65$134.00--
$1240.00Mar 19$157.30$164.80$161.05$158.50 08/04$142.85–$250.00$158.50--
$1240.00Oct 15$213.00$223.00$218.00$203.20 08/06$199.50–$307.00$213.00--
$1240.00Jun 17$182.00$190.00$186.00--$183.00–$186.00$182.005
$1370.00Aug 21$0.00$6.80$3.40$7.37 08/04$3.40–$71.30$3.40--
$1370.00Jan 15$62.70$71.00$66.85$69.80 08/05$56.60–$141.50$66.85--
$1230.00Aug 21$73.90$82.80$78.35$136.00 08/03$53.80–$181.80$78.35--
$1230.00Sep 18$89.80$96.00$92.90$173.60 07/17$71.65–$192.05$92.90--
$1230.00Oct 16$100.80$110.00$105.40$92.45 08/04$86.85–$201.85$100.80--
$1230.00Jan 15$140.00$148.30$144.15$130.95 08/06$125.95–$237.20$140.00--
$1380.00Aug 21$0.00$4.50$2.25$1.85 08/07$1.45–$65.50$1.8516
$1380.00Sep 18$10.20$13.80$12.00$10.50 08/06$8.70–$80.40$10.50--
$1380.00Oct 16$19.80$26.60$23.20$21.90 08/07$18.55–$95.00$21.90--
$1380.00Dec 18$47.70$57.00$52.35$77.50 06/17$44.10–$125.40$52.35--
$1220.00Aug 21$83.10$92.20$87.65$92.20 08/04$62.45–$190.85$87.65--
$1220.00Sep 18$97.60$104.00$100.80$166.00 07/23$78.75–$195.15$100.80--
$1220.00Jan 15$147.00$155.10$151.05$137.52 08/06$132.00–$244.75$147.00--
$1220.00Mar 19$169.00$178.70$173.85$172.10 08/04$155.30–$264.30$172.10--
$1220.00Dec 17$239.00$249.00$244.00$235.10 08/07$226.50–$338.00$239.00--
$1220.00Jun 17$194.00$203.00$198.50--$198.50–$198.50—$194.003
$1390.00Sep 18$8.50$10.40$9.45--$9.10–$10.65$8.5025
$1390.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--69
$1210.00Aug 21$93.00$101.90$97.45$154.00 08/03$70.80–$199.95$97.45--
$1210.00Jan 15$154.00$162.00$158.00$145.24 08/06$138.15–$252.40$154.00--
$1200.00Aug 21$102.50$111.60$107.05$110.05 08/05$79.80–$209.95$107.05--
$1200.00Sep 18$115.10$121.00$118.05$96.80 08/06$94.10–$212.95$115.10--
$1200.00Oct 16$124.30$134.00$129.15$198.00 07/31$107.90–$227.20$129.15--
$1200.00Dec 18$150.00$160.00$155.00$228.00 07/29$136.90–$251.00$155.00--
$1200.00Jan 15$161.00$169.10$165.05$152.00 08/06$145.30–$260.30$161.00--
$1200.00Mar 19$182.50$192.00$187.25$186.48 08/04$167.50–$279.30$186.48--
$1190.00Oct 16$135.00$142.00$138.50$169.80 06/11$115.65–$235.95$138.50--
$1190.00Jan 15$169.00$176.10$172.55$157.18 08/06$151.65–$267.85$169.00--
$1180.00Aug 21$124.90$131.30$128.10$191.60 07/15$98.55–$228.65$128.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$10.40$18.00$14.20$27.30 08/04$13.45–$36.60$14.20--
$1300.00Sep 18$27.70$35.00$31.35$27.70 08/03$24.40–$51.15$27.70--
$1300.00Oct 16$40.20$48.00$44.10$44.70 07/13$33.20–$63.40$44.10--
$1300.00Dec 18$64.60$73.00$68.80$84.10 08/04$54.65–$86.10$68.80--
$1300.00Aug 20$114.00$124.00$119.00$114.70 07/20$104.00–$134.00$114.70--
$1310.00Sep 18$32.20$39.00$35.60$40.90 07/30$26.30–$57.10$35.60--
$1310.00Jan 15$75.00$83.00$79.00$74.70 07/21$64.00–$97.50$75.00--
$1290.00Aug 21$6.60$15.00$10.80$23.10 08/04$10.80–$30.45$10.80--
$1320.00Aug 21$20.80$27.90$24.35$58.45 08/06$17.55–$50.90$24.35--
$1320.00Oct 16$49.30$57.00$53.15$42.60 07/14$38.60–$74.25$49.30--
$1320.00Dec 18$73.90$82.00$77.95$94.10 08/05$60.60–$96.55$77.95--
$1320.00Mar 19$96.60$105.60$101.10$96.40 07/02$83.40–$118.65$96.60--
$1320.00Dec 17$140.00$149.00$144.50$126.25 07/31$127.20–$160.00$140.00--
$1280.00Aug 21$3.70$12.00$7.85$26.10 08/06$7.85–$25.25$7.85--
$1280.00Sep 18$19.40$28.00$23.70$35.00 08/04$20.10–$41.05$23.70--
$1280.00Oct 16$32.00$40.00$36.00$31.00 07/27$28.60–$53.60$32.00--
$1280.00Dec 18$55.90$65.00$60.45$79.30 08/06$49.35–$76.45$60.45--
$1280.00Jan 15$62.70$70.80$66.75$83.80 08/06$55.05–$82.70$66.75--
$1330.00Aug 21$27.00$34.30$30.65$58.87 08/07$19.95–$59.15$30.655
$1330.00Sep 18$42.10$50.00$46.05$70.17 08/07$32.15–$70.00$46.05--
$1270.00Aug 21$1.40$10.00$5.70$21.00 08/06$5.70–$21.10$5.70--
$1270.00Sep 18$16.80$24.00$20.40$34.39 08/04$18.15–$36.75$20.40--
$1270.00Oct 16$28.30$36.80$32.55$28.90 07/16$26.30–$48.85$28.90--
$1270.00Jan 15$57.70$66.80$62.25$62.30 07/21$52.40–$78.85$62.25--
$1340.00Aug 21$34.30$41.50$37.90$63.10 08/04$22.60–$68.10$37.90--
$1340.00Oct 16$59.90$69.00$64.45$59.20 07/13$45.00–$87.10$59.90--
$1340.00Dec 18$84.00$92.00$88.00$77.90 06/25$67.40–$108.30$84.00--
$1340.00Jan 15$90.10$99.00$94.55$87.30 07/14$73.60–$113.75$90.10--
$1340.00Mar 19$106.40$115.50$110.95$124.90 08/04$90.20–$129.50$110.95--
$1340.00May 21$118.00$125.90$121.95$121.50 06/12$102.50–$139.50$121.50--
$1340.00Jun 17$121.00$131.00$126.00$114.50 07/01$106.50–$144.00$121.00--
$1340.00Jul 16$125.00$135.00$130.00$149.30 08/04$110.50–$147.50$130.00--
$1340.00Oct 15$140.00$150.00$145.00$124.00 06/25$126.00–$161.50$140.00--
$1260.00Aug 21$0.00$9.10$4.55$17.30 07/21$4.55–$16.50$4.55--
$1260.00Sep 18$13.30$22.00$17.65$19.00 07/27$17.55–$32.05$17.65--
$1260.00Oct 16$24.90$33.90$29.40$29.50 07/29$24.15–$44.70$29.40--
$1260.00Dec 18$48.40$57.00$52.70$54.60 07/21$44.30–$67.50$52.70--
$1260.00Jan 15$54.10$62.90$58.50$74.40 08/06$49.95–$73.80$58.50--
$1260.00Dec 17$114.00$124.00$119.00$115.40 07/07$108.00–$133.00$115.40--
$1350.00Aug 21$42.30$49.20$45.75$55.32 08/04$25.55–$76.65$45.75--
$1250.00Aug 21$1.00$8.10$4.55$9.95 08/05$4.55–$14.00$4.55--
$1250.00Sep 18$12.00$18.00$15.00$27.00 08/05$15.00–$28.35$15.00--
$1250.00Oct 16$21.80$31.00$26.40$36.40 08/07$22.35–$40.35$26.40--
$1250.00Jan 15$50.00$59.20$54.60$70.71 08/04$47.45–$71.05$54.60--
$1360.00Aug 21$51.70$58.40$55.05$49.60 07/21$28.60–$86.25$51.70--
$1360.00Oct 16$72.10$81.00$76.55$65.50 07/13$52.25–$100.65$72.10--
$1360.00Dec 18$94.90$103.00$98.95$89.20 06/29$74.45–$120.00$94.90--
$1360.00Mar 19$116.90$126.00$121.45$111.20 07/09$97.60–$140.50$116.90--
$1360.00May 21$128.00$135.90$131.95$136.00 06/11$109.50–$150.50$131.95--
$1240.00Aug 21$0.00$7.20$3.60$9.50 08/04$3.60–$12.50$3.60--
$1240.00Oct 16$18.90$27.40$23.15$33.00 08/05$20.50–$36.80$23.15--
$1240.00Dec 18$41.00$49.80$45.40$48.90 07/21$39.50–$59.50$45.40--
$1240.00Jan 15$47.80$55.70$51.75$53.40 07/21$44.80–$66.00$51.75--
$1240.00Dec 17$106.00$116.00$111.00$109.00 07/07$101.00–$124.00$109.00--
$1370.00Aug 21$61.00$68.50$64.75$76.81 08/04$32.50–$96.05$64.75--
$1370.00Sep 18$69.00$78.00$73.50$54.70 07/31$45.50–$101.45$69.00--
$1230.00Aug 21$0.00$6.70$3.35$8.70 08/06$3.35–$11.60$3.35--
$1230.00Sep 18$6.70$14.00$10.35$24.20 08/06$10.35–$22.35$10.35--
$1230.00Oct 16$16.20$25.00$20.60$19.50 07/28$18.75–$33.30$19.50--
$1230.00Jan 15$44.00$52.20$48.10$64.40 08/06$42.50–$63.50$48.10--
$1380.00Aug 21$70.30$77.60$73.95$51.95 07/29$36.45–$105.40$70.30--
$1380.00Sep 18$77.20$83.80$80.50$60.30 08/03$49.55–$109.75$77.20--
$1380.00Oct 16$85.60$95.00$90.30$73.20 07/13$60.40–$116.05$85.60--
$1380.00Dec 18$106.70$115.00$110.85$96.39 07/10$82.20–$133.55$106.70--
$1380.00Jan 15$112.20$121.00$116.60$113.30 06/16$88.75–$138.75$113.30--
$1380.00Mar 19$127.60$137.00$132.30$109.30 06/30$105.70–$152.75$127.60--
$1380.00May 21$138.00$146.50$142.25$128.60 08/03$117.50–$162.20$138.00--
$1220.00Aug 21$0.00$6.30$3.15$6.60 08/06$3.15–$9.85$3.15--
$1220.00Sep 18$5.60$13.00$9.30$21.55 08/04$9.30–$19.20$9.30--
$1220.00Oct 16$13.90$23.00$18.45$17.00 07/28$17.30–$30.65$17.00--
$1220.00Dec 18$35.00$43.40$39.20$42.30 07/21$35.35–$52.35$39.20--
$1220.00Mar 19$57.50$66.00$61.75$59.44 06/17$55.00–$74.30$59.44--
$1220.00Oct 15$90.00$99.00$94.50$90.00 07/31$85.50–$108.00$90.00--
$1390.00Aug 21$80.00$86.90$83.45$53.00 08/03$40.55–$115.30$80.00--
$1390.00Sep 18$86.00$92.00$89.00$57.83 07/31$53.35–$118.70$86.00--
$1210.00Aug 21$0.00$6.00$3.00$5.10 08/04$3.00–$9.45$3.00--
$1210.00Oct 16$11.70$21.00$16.35$16.40 07/28$15.85–$27.60$16.35--
$1210.00Jan 15$38.00$46.30$42.15$36.80 07/28$38.45–$56.35$38.00--
$1200.00Aug 21$0.00$2.90$1.45$4.28 08/04$1.45–$8.25$1.45--
$1200.00Sep 18$4.70$9.90$7.30$17.15 08/04$7.30–$14.70$7.30--
$1200.00Oct 16$9.80$19.00$14.40$25.00 08/06$14.40–$24.70$14.40--
$1200.00Dec 18$30.60$37.80$34.20$39.10 07/21$31.40–$46.90$34.20--
$1200.00Jan 15$35.10$43.30$39.20$45.50 07/22$36.55–$52.20$39.20--
$1200.00Jul 16$69.00$78.00$73.50$77.02 07/06$67.00–$86.00$73.50--
$1200.00Oct 15$83.00$93.00$88.00$86.80 07/31$78.35–$100.50$86.80--
$1200.00Dec 17$92.00$102.00$97.00$93.80 07/16$89.00–$109.00$93.80--
$1190.00Aug 21$0.00$5.70$2.85$3.11 08/04$2.85–$6.65$2.85--
$1190.00Oct 16$8.10$16.70$12.40$13.80 07/28$12.40–$22.50$12.40--
$1190.00Jan 15$33.60$40.70$37.15$36.10 07/27$34.60–$49.50$36.10--
$1190.00May 21$59.00$65.90$62.45$63.01 06/15$58.00–$74.70$62.45--
$1180.00Aug 21$0.00$5.60$2.80$2.14 08/07$1.27–$6.18$2.14--
$1180.00Sep 18$1.05$8.00$4.53$11.70 08/06$4.53–$11.75$4.53--
$1180.00Oct 16$6.70$16.00$11.35$21.30 08/04$11.35–$19.60$11.35--
$1180.00Dec 18$26.10$33.00$29.55$30.19 07/31$27.85–$39.95$29.55--
$1180.00Jan 15$30.40$38.30$34.35$35.20 07/27$33.40–$46.20$34.35--
$1180.00Jun 17$59.00$69.00$64.00$70.10 07/08$59.00–$75.50$64.00--
$1180.00Dec 17$85.00$95.00$90.00$82.70 07/31$82.85–$101.50$85.00--
$1170.00Oct 16$6.00$14.00$10.00$20.60 07/08$10.00–$18.45$10.00--
$1170.00Jan 15$28.00$36.00$32.00$31.50 07/17$31.10–$43.90$31.50--
$1160.00Aug 21$0.00$5.50$2.75$3.80 07/20$1.15–$5.05$2.7512

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 86
Total Puts 9
Put/Call Ratio 0.10
Net Difference 77

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,598
Total Puts 851
Average Put/Call Ratio 0.57
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