Tour v509
GWW
GRAINGER W W INC
$1321.38 +1.26%
(8/12 18:38) ◀
|
Thursday, August 13, 2026 (6:36pm)
January 2026
|
▶ (8/14 18:34)
◀ 8/13 18:36 ▶

Option Volume

Detail
ℹ
Current (08/13) 72
Calls: 60 (83%)
Puts: 12 (17%)
Prior (08/12) 95
Calls: 86 (91%)
Puts: 9 (9%)
Current vs Prior -24.21%
Calls: -30.23% (Calls)
Puts: +33.33% (Puts)
Prior 7-Day Total 2,310
Calls: 1,549 (67%)
Puts: 761 (33%)
Prior 7-Day Average 330
Calls: 221 (67%)
Puts: 108 (33%)
Current vs Prior 7-Day Avg -78.18%
Calls: -72.89%
Puts: -88.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $707.5K
Calls: $674.8K (95%)
Puts: $32.7K (5%)
Prior (08/12) $622.9K
Calls: $576.6K (93%)
Puts: $46.3K (7%)
Current vs Prior +13.59%
Calls: +17.03%
Puts: -29.31%
Prior 7-Day Total $15.59M
Calls: $13.27M (85%)
Puts: $2.31M (15%)
Prior 7-Day Average $2.23M
Calls: $1.90M (85%)
Puts: $330.6K (15%)
Current vs Prior 7-Day Avg -68.22%
Calls: -64.41%
Puts: -90.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.20
Prior (08/12) 0.10
Current vs Prior +91.11%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -58.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 279
Calls: 258 (92%)
Puts: 21 (8%)
Prior (08/12) 490
Calls: 473 (97%)
Puts: 17 (3%)
Current vs Prior -43.06%
Prior 7-Day Total 26,490
Calls: 16,441 (62%)
Puts: 10,049 (38%)
Prior 7-Day Average 3,784
Calls: 2,348 (62%)
Puts: 1,435 (38%)
Current vs Prior 7-Day Avg -92.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.87% | 5.85%2.87% | 5.85%
Prior 3.08% | 6.02%3.08% | 6.02%
Current vs Prior -6.66% | -2.82%-6.66% | -2.82%
Prior 7-Day Avg 4.01% | 6.84%4.01% | 6.84%
Current vs 7-Day Avg -28.42% | -14.47%-28.42% | -14.47%
Prior 7-Day Eod 3.08% | 6.02%3.08% | 6.02%
Current vs 7-Day Eod -6.66% | -2.82%-6.66% | -2.82%
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 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($674.8K) vs puts ($32.7K). Extreme bullish P/C ratio of 0.20 - heavy call buying (60 calls vs 12 puts). P/C ratio rising 91% - increased hedging/bearish positioning. Call-heavy open interest (258 calls vs 21 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 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2198.60106.00$102.307.2%10.921
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. 5 found (avg delta 0.69, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2198.60106.00$102.307.2%10.921
$1310.00Aug 2122.0026.80$24.4019.7%10.613
$1320.00Sep 1835.0042.20$38.6018.7%20.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2139.0045.70$42.3515.8%60.82--
$1330.00Aug 2117.0024.10$20.5534.5%30.595

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 49, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 210.003.60$1.80200.0%220.0926
$1390.00Sep 188.0016.00$12.0066.7%50.24--
$1380.00Sep 1812.8016.30$14.5524.1%30.273
$1350.00Aug 212.009.90$5.95132.8%20.2426
$1320.00Sep 1835.0042.20$38.6018.7%20.52--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2139.0045.70$42.3515.8%60.82--
$1330.00Aug 2117.0024.10$20.5534.5%30.595
$1270.00Aug 210.058.20$4.13197.3%20.1516
$1250.00Aug 210.006.70$3.35200.0%10.11--

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. 6 found (best R:R 24.64, avg 6.52)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1380.00$1390.00Sep 18$2.55$7.45$2.5527%2.92$1382.55
$1350.00$1380.00Aug 21$4.15$25.85$4.1524%6.23$1354.15
$1320.00$1380.00Sep 18$24.05$35.95$24.0552%1.49$1344.05
$1310.00$1350.00Aug 21$18.45$21.55$18.4561%1.17$1328.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1270.00$1250.00Aug 21$0.78$19.22$0.7815%24.64$1269.22
$1330.00$1270.00Aug 21$16.42$43.58$16.4259%2.65$1313.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.16, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1350.00$1380.00Aug 21$4.15$4.15$25.8576%0.16$1354.15
$1380.00$1390.00Sep 18$2.55$2.55$7.4573%0.34$1382.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1270.00$1250.00Aug 21$0.78$0.78$19.2285%0.04$1269.22

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 0.39% of stock, avg 0.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1250.00Aug 21$1.80$3.35$5.15$1244.85$1385.15
$1380.00$1270.00Aug 21$1.80$4.13$5.93$1264.07$1385.93
$1390.00$1250.00Aug 21$3.05$3.35$6.40$1243.60$1396.40
$1390.00$1270.00Aug 21$3.05$4.13$7.18$1262.82$1397.18
$1350.00$1250.00Aug 21$5.95$3.35$9.30$1240.70$1359.30
$1350.00$1270.00Aug 21$5.95$4.13$10.08$1259.92$1360.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.20, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1250/12701350/1380Aug 21$4.93$25.0760%0.20$1265.07$1354.93

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. 9 found (best net $-2.57, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1390.001:2Aug 21-$4.30$5.70
$1380.00$1390.001:2Sep 18-$9.45$0.55
$1220.00$1310.001:2Aug 21$53.50$36.50
$1320.00$1380.001:2Sep 18$9.50$50.50
$1310.00$1350.001:2Aug 21$12.50$27.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1250.001:2Aug 21-$2.57$17.43
$1360.00$1330.001:2Aug 21$1.25$28.75
$1330.00$1270.001:2Aug 21$12.29$47.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.97%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Sep 18$12.800.274.4%0.97%5.40%33
$1390.00Sep 18$8.000.245.2%0.61%5.80%5--
$1350.00Aug 21$2.000.242.2%0.15%2.32%226

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. 199 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 $1250.00 10-16 call last traded $95.00 on 08/05 (now $97.80/$105.00) — try a limit near $97.80. Also watch the $1220.00 08-21 call last traded $92.20 on 08/04 (now $98.60/$106.00) — try a limit near $98.60; the $1320.00 10-16 call last traded $76.73 on 06/12 (now $52.00/$59.40) — try a limit near $55.70. Most tradeable put: the $1330.00 08-21 put last traded $58.87 on 08/07 (now $17.00/$24.10) — try a limit near $20.55.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$13.40$21.40$17.40$17.00 08/05$6.45–$99.05$17.00--
$1320.00Oct 16$52.00$59.40$55.70$76.73 06/12$37.75–$129.60$55.7047
$1320.00Dec 18$83.00$92.60$87.80$69.30 08/06$67.20–$157.85$83.00--
$1320.00Jan 15$94.00$102.10$98.05$146.80 07/15$77.45–$168.00$98.05--
$1320.00Mar 19$118.00$126.10$122.05$153.00 07/30$100.50–$190.10$122.05--
$1320.00Oct 15$177.00$187.00$182.00$161.10 08/06$157.50–$251.00$177.00--
$1320.00Dec 17$193.00$203.00$198.00$177.60 08/06$173.50–$269.00$193.00--
$1330.00Aug 21$8.00$15.80$11.90$6.74 08/07$6.95–$92.50$8.00--
$1330.00Sep 18$30.00$36.50$33.25$21.50 08/06$20.05–$108.30$30.00--
$1330.00Jan 15$88.60$97.00$92.80$138.40 07/29$72.75–$161.45$92.80--
$1310.00Aug 21$22.00$26.80$24.40$25.46 08/04$10.15–$106.90$24.403
$1310.00Jan 15$99.60$106.80$103.20$133.90 07/08$82.30–$174.35$103.20--
$1340.00Aug 21$4.00$12.30$8.15$9.40 08/05$4.55–$84.40$8.15--
$1340.00Sep 18$25.00$31.00$28.00$18.50 08/06$17.15–$101.25$25.00--
$1340.00Oct 16$41.00$48.50$44.75$93.30 07/06$30.45–$116.00$44.75--
$1340.00Dec 18$72.10$82.00$77.05$80.20 08/04$58.45–$145.10$77.05--
$1340.00Jan 15$83.40$92.50$87.95$134.50 07/29$68.50–$155.15$87.95--
$1340.00Mar 19$107.00$116.10$111.55$152.01 08/03$91.50–$177.35$111.55--
$1340.00Jun 17$133.00$143.00$138.00$176.70 07/01$116.00–$205.00$138.00--
$1340.00Dec 17$182.00$192.00$187.00$171.20 08/07$163.50–$257.00$182.00--
$1300.00Aug 21$26.90$34.00$30.45$23.30 08/05$13.20–$115.00$26.90--
$1300.00Sep 18$47.00$55.90$51.45$55.20 08/05$31.50–$129.80$51.45--
$1300.00Oct 16$63.40$71.00$67.20$50.50 08/07$46.75–$143.55$63.40--
$1300.00Dec 18$94.00$103.90$98.95$147.60 07/23$77.05–$171.25$98.95--
$1300.00Jan 15$105.20$114.90$110.05$173.50 07/10$87.25–$181.05$110.05--
$1300.00Mar 19$129.00$138.50$133.75$169.10 07/30$110.50–$203.15$133.75--
$1300.00May 21$148.00$156.20$152.10$177.00 06/10$127.90–$223.00$152.10--
$1300.00Dec 17$204.00$214.00$209.00$198.00 08/05$184.00–$281.00$204.00--
$1350.00Aug 21$2.00$9.90$5.95$4.10 08/07$3.53–$78.25$4.1026
$1350.00Sep 18$20.00$29.00$24.50$22.38 08/05$14.95–$94.45$22.38--
$1350.00Jan 15$78.20$86.90$82.55$124.01 08/03$64.45–$149.70$82.55--
$1350.00Oct 15$161.00$171.00$166.00$147.10 08/06$143.50–$233.00$161.00--
$1350.00Dec 17$177.00$187.00$182.00$169.00 08/04$158.50–$251.00$177.00--
$1290.00Aug 21$34.00$43.00$38.50$30.00 08/06$16.45–$122.90$34.00--
$1290.00Sep 18$53.00$62.80$57.90$56.00 08/04$36.40–$137.30$56.00--
$1290.00Jan 15$111.20$120.90$116.05$113.53 08/04$92.30–$187.95$113.53--
$1360.00Aug 21$0.00$8.30$4.15$9.20 08/04$2.95–$71.45$4.15--
$1360.00Sep 18$16.80$24.40$20.60$68.00 07/31$12.90–$88.25$20.60--
$1360.00Oct 16$32.00$41.20$36.60$27.00 08/07$24.65–$103.75$32.00--
$1360.00Dec 18$62.30$72.00$67.15$103.70 06/29$51.00–$132.85$67.15--
$1360.00Jan 15$73.20$83.00$78.10$62.20 08/06$60.30–$143.05$73.20--
$1360.00Mar 19$97.00$106.10$101.55$153.00 07/31$82.65–$165.15$101.55--
$1360.00May 21$116.00$124.00$120.00$127.25 06/12$99.05–$185.00$120.00--
$1360.00Dec 17$172.00$182.00$177.00$212.10 07/07$154.00–$245.00$177.00--
$1280.00Aug 21$42.90$49.00$45.95$22.00 08/06$20.80–$131.75$42.90--
$1280.00Sep 18$60.00$69.90$64.95$65.00 08/04$41.25–$145.15$64.95--
$1280.00Oct 16$76.20$86.00$81.10$162.50 07/17$56.90–$157.25$81.10--
$1280.00Jan 15$117.20$126.90$122.05$118.69 08/04$97.40–$195.40$118.69--
$1280.00Mar 19$141.00$148.90$144.95$181.04 07/30$120.45–$216.65$144.95--
$1280.00Jun 17$167.00$175.00$171.00$169.04 08/04$146.50–$244.00$169.04--
$1280.00Jul 16$174.00$184.00$179.00$155.90 08/07$153.50–$252.00$174.00--
$1280.00Dec 17$215.00$225.00$220.00$196.20 08/06$193.50–$294.00$215.00--
$1370.00Aug 21$0.00$7.60$3.80$7.37 08/04$3.40–$66.20$3.80--
$1370.00Jan 15$68.80$78.00$73.40$69.80 08/05$56.60–$137.15$69.80--
$1270.00Aug 21$51.40$58.90$55.15$42.20 08/05$26.55–$140.40$51.40--
$1270.00Oct 16$83.00$92.00$87.50$66.80 08/06$62.00–$165.50$83.00--
$1270.00Jan 15$124.00$133.00$128.50$109.30 08/06$102.65–$202.45$124.00--
$1380.00Aug 21$0.00$3.60$1.80$1.85 08/07$1.45–$60.75$1.8026
$1380.00Sep 18$12.80$16.30$14.55$10.50 08/06$8.70–$76.50$12.803
$1380.00Oct 16$24.00$30.30$27.15$21.90 08/07$18.55–$91.85$24.00--
$1380.00Dec 18$54.00$63.20$58.60$77.50 06/17$44.10–$121.10$58.60--
$1260.00Aug 21$60.80$68.10$64.45$118.00 08/03$32.50–$148.50$64.45--
$1260.00Oct 16$90.50$98.00$94.25$142.40 06/26$67.85–$173.20$94.25--
$1260.00Dec 18$119.00$129.00$124.00$170.00 07/30$98.80–$200.00$124.00--
$1260.00Jan 15$130.00$139.60$134.80$113.00 08/06$108.20–$209.20$130.00--
$1260.00Mar 19$154.00$161.40$157.70$137.50 08/07$131.45–$230.65$154.00--
$1260.00Jun 17$179.00$187.00$183.00$163.80 08/07$157.05–$258.00$179.00--
$1260.00Dec 17$226.00$236.00$231.00$207.60 08/07$204.50–$307.00$226.00--
$1390.00Aug 21$0.00$6.10$3.05--$1.20–$3.05--70
$1250.00Sep 18$83.20$92.00$87.60$58.95 08/06$58.15–$169.40$83.20--
$1250.00Oct 16$97.80$105.00$101.40$95.00 08/05$74.25–$181.10$97.8043
$1250.00Jan 15$137.00$146.00$141.50$118.46 08/06$113.60–$216.95$137.00--
$1240.00Sep 18$92.10$99.00$95.55$70.63 08/06$64.40–$178.00$92.10--
$1240.00Oct 16$105.30$112.30$108.80$86.05 08/04$80.25–$188.95$105.30--
$1240.00Jan 15$143.10$153.00$148.05$124.55 08/06$119.45–$224.15$143.10--
$1240.00Mar 19$166.00$175.70$170.85$158.50 08/04$142.85–$245.50$166.00--
$1240.00Oct 15$223.00$233.00$228.00$203.20 08/06$199.50–$303.00$223.00--
$1230.00Aug 21$89.10$96.00$92.55$136.00 08/03$53.80–$175.40$92.55--
$1230.00Sep 18$100.10$109.00$104.55$173.60 07/17$71.65–$186.75$104.55--
$1230.00Oct 16$112.60$122.00$117.30$92.45 08/04$86.85–$197.25$112.60--
$1230.00Jan 15$150.10$159.90$155.00$130.95 08/06$125.95–$231.85$150.10--
$1220.00Aug 21$98.60$106.00$102.30$92.20 08/04$62.45–$184.65$98.601
$1220.00Sep 18$108.90$118.00$113.45$166.00 07/23$78.75–$195.15$113.45--
$1220.00Jan 15$158.00$167.00$162.50$137.52 08/06$132.00–$239.35$158.00--
$1220.00Mar 19$180.00$189.20$184.60$172.10 08/04$155.30–$260.65$180.00--
$1220.00Dec 17$250.00$260.00$255.00$235.10 08/07$226.50–$333.00$250.00--
$1210.00Aug 21$108.70$115.60$112.15$154.00 08/03$70.80–$193.60$112.15--
$1210.00Jan 15$165.00$174.20$169.60$145.24 08/06$138.15–$247.00$165.00--
$1200.00Aug 21$118.00$126.50$122.25$110.05 08/05$79.80–$203.45$118.00--
$1200.00Sep 18$126.90$136.00$131.45$96.80 08/06$94.10–$212.95$126.90--
$1200.00Oct 16$137.10$146.90$142.00$198.00 07/31$107.90–$222.45$142.00--
$1200.00Dec 18$162.00$172.00$167.00$228.00 07/29$136.90–$246.00$167.00--
$1200.00Jan 15$172.20$181.60$176.90$152.00 08/06$145.30–$254.90$172.20--
$1200.00Mar 19$193.40$203.00$198.20$186.48 08/04$167.50–$275.60$193.40--
$1190.00Oct 16$145.60$155.00$150.30$169.80 06/11$115.65–$231.30$150.30--
$1190.00Jan 15$180.00$189.10$184.55$157.18 08/06$151.65–$263.00$180.00--
$1180.00Aug 21$137.80$146.30$142.05$191.60 07/15$98.55–$222.50$142.05--
$1500.00Dec 17$110.00$118.00$114.00--$114.00–$114.00—$110.004
$1600.00Jan 15$11.10$16.20$13.65--$13.65–$13.65—$11.1035
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$12.40$19.70$16.05$58.45 08/06$16.05–$50.90$16.05--
$1320.00Oct 16$42.30$50.30$46.30$42.60 07/14$38.60–$74.25$42.60--
$1320.00Dec 18$65.50$74.90$70.20$94.10 08/05$60.60–$96.55$70.20--
$1320.00Mar 19$89.00$98.40$93.70$96.40 07/02$83.40–$118.65$93.70--
$1320.00Dec 17$134.00$144.00$139.00$126.25 07/31$127.20–$160.00$134.00--
$1330.00Aug 21$17.00$24.10$20.55$58.87 08/07$19.95–$59.15$20.555
$1330.00Sep 18$35.70$41.70$38.70$70.17 08/07$32.15–$70.00$38.70--
$1310.00Sep 18$26.40$32.90$29.65$40.90 07/30$26.30–$57.10$29.65--
$1310.00Jan 15$69.90$77.00$73.45$74.70 07/21$64.00–$97.50$73.45--
$1340.00Aug 21$24.00$30.10$27.05$63.10 08/04$22.60–$68.10$27.05--
$1340.00Oct 16$52.00$59.50$55.75$59.20 07/13$45.00–$87.10$55.75--
$1340.00Dec 18$75.00$84.20$79.60$77.90 06/25$67.40–$108.30$77.90--
$1340.00Jan 15$82.90$90.80$86.85$87.30 07/14$73.60–$113.75$86.85--
$1340.00Mar 19$98.10$107.40$102.75$124.90 08/04$90.20–$129.50$102.75--
$1340.00May 21$111.00$118.10$114.55$121.50 06/12$102.50–$139.50$114.55--
$1340.00Jun 17$114.00$124.00$119.00$114.50 07/01$106.50–$144.00$114.50--
$1340.00Jul 16$118.00$128.00$123.00$149.30 08/04$110.50–$147.50$123.00--
$1340.00Oct 15$133.00$143.00$138.00$124.00 06/25$126.00–$161.50$133.00--
$1300.00Aug 21$5.30$13.00$9.15$27.30 08/04$9.15–$36.60$9.15--
$1300.00Sep 18$20.00$29.40$24.70$27.70 08/03$24.40–$51.15$24.70--
$1300.00Oct 16$34.10$42.00$38.05$44.70 07/13$33.20–$63.40$38.05--
$1300.00Dec 18$58.00$66.30$62.15$84.10 08/04$54.65–$86.10$62.15--
$1300.00Aug 20$108.00$118.00$113.00$114.70 07/20$104.00–$134.00$113.00--
$1350.00Aug 21$31.60$37.70$34.65$55.32 08/04$25.55–$76.65$34.65--
$1290.00Aug 21$1.40$10.60$6.00$23.10 08/04$6.00–$30.45$6.00--
$1360.00Aug 21$39.00$45.70$42.35$49.60 07/21$28.60–$86.25$42.35--
$1360.00Oct 16$62.00$70.70$66.35$65.50 07/13$52.25–$100.65$65.50--
$1360.00Dec 18$85.20$94.60$89.90$89.20 06/29$74.45–$120.00$89.20--
$1360.00Mar 19$108.00$117.30$112.65$111.20 07/09$97.60–$140.50$111.20--
$1360.00May 21$120.00$127.80$123.90$136.00 06/11$109.50–$150.50$123.90--
$1280.00Aug 21$0.65$6.90$3.78$26.10 08/06$3.78–$25.25$3.78--
$1280.00Sep 18$13.60$23.00$18.30$35.00 08/04$18.30–$41.05$18.30--
$1280.00Oct 16$25.30$35.00$30.15$31.00 07/27$28.60–$53.60$30.15--
$1280.00Dec 18$49.90$58.40$54.15$79.30 08/06$49.35–$76.45$54.15--
$1280.00Jan 15$56.80$65.00$60.90$83.80 08/06$55.05–$82.70$60.90--
$1370.00Aug 21$48.80$54.30$51.55$76.81 08/04$32.50–$96.05$51.55--
$1370.00Sep 18$59.20$65.40$62.30$54.70 07/31$45.50–$101.45$59.20--
$1270.00Aug 21$0.05$8.20$4.13$21.00 08/06$4.13–$21.10$4.1316
$1270.00Sep 18$11.00$20.60$15.80$34.39 08/04$15.80–$36.75$15.80--
$1270.00Oct 16$22.20$32.00$27.10$28.90 07/16$26.30–$48.85$27.10--
$1270.00Jan 15$53.70$61.50$57.60$62.30 07/21$52.40–$78.85$57.60--
$1380.00Aug 21$56.90$63.90$60.40$51.95 07/29$36.45–$105.40$56.90--
$1380.00Sep 18$66.60$72.70$69.65$60.30 08/03$49.55–$109.75$66.60--
$1380.00Oct 16$74.00$82.80$78.40$73.20 07/13$60.40–$116.05$74.00--
$1380.00Dec 18$96.40$105.70$101.05$96.39 07/10$82.20–$133.55$96.40--
$1380.00Jan 15$103.40$112.00$107.70$113.30 06/16$88.75–$138.75$107.70--
$1380.00Mar 19$119.00$127.70$123.35$109.30 06/30$105.70–$152.75$119.00--
$1380.00May 21$130.00$138.00$134.00$128.60 08/03$117.50–$162.20$130.00--
$1260.00Aug 21$0.00$7.40$3.70$17.30 07/21$3.70–$16.50$3.70--
$1260.00Sep 18$8.60$18.00$13.30$19.00 07/27$13.30–$32.05$13.30--
$1260.00Oct 16$20.90$29.00$24.95$29.50 07/29$24.15–$44.70$24.95--
$1260.00Dec 18$42.80$51.30$47.05$54.60 07/21$44.30–$67.50$47.05--
$1260.00Jan 15$49.70$57.90$53.80$74.40 08/06$49.95–$73.80$53.80--
$1260.00Dec 17$110.00$119.00$114.50$115.40 07/07$108.00–$133.00$114.50--
$1390.00Aug 21$66.30$72.90$69.60$53.00 08/03$40.55–$115.30$66.30--
$1390.00Sep 18$74.20$80.90$77.55$57.83 07/31$53.35–$118.70$74.20--
$1250.00Aug 21$0.00$6.70$3.35$9.95 08/05$3.35–$14.00$3.35--
$1250.00Sep 18$6.60$16.00$11.30$27.00 08/05$11.30–$28.35$11.30--
$1250.00Oct 16$18.20$26.40$22.30$36.40 08/07$22.30–$40.35$22.30--
$1250.00Jan 15$47.00$54.70$50.85$70.71 08/04$47.45–$71.05$50.85--
$1240.00Aug 21$0.00$6.30$3.15$9.50 08/04$3.15–$12.50$3.15--
$1240.00Oct 16$15.70$24.00$19.85$33.00 08/05$19.85–$36.80$19.85--
$1240.00Dec 18$36.60$44.90$40.75$48.90 07/21$39.50–$59.50$40.75--
$1240.00Jan 15$43.20$51.40$47.30$53.40 07/21$44.80–$66.00$47.30--
$1240.00Dec 17$102.00$112.00$107.00$109.00 07/07$101.00–$124.00$107.00--
$1230.00Aug 21$0.00$6.00$3.00$8.70 08/06$3.00–$11.60$3.00--
$1230.00Sep 18$3.50$13.00$8.25$24.20 08/06$8.25–$22.35$8.25--
$1230.00Oct 16$12.30$21.90$17.10$19.50 07/28$17.10–$33.30$17.10--
$1230.00Jan 15$39.80$48.40$44.10$64.40 08/06$42.50–$63.50$44.10--
$1220.00Aug 21$0.00$5.80$2.90$6.60 08/06$2.90–$9.85$2.90--
$1220.00Sep 18$2.30$12.00$7.15$21.55 08/04$7.15–$19.20$7.15--
$1220.00Oct 16$10.00$19.90$14.95$17.00 07/28$14.95–$30.65$14.95--
$1220.00Dec 18$31.00$39.10$35.05$42.30 07/21$35.05–$52.35$35.05--
$1220.00Mar 19$52.20$61.50$56.85$59.44 06/17$55.00–$74.30$56.85--
$1220.00Oct 15$86.00$95.00$90.50$90.00 07/31$85.50–$108.00$90.00--
$1210.00Aug 21$0.00$5.60$2.80$5.10 08/04$2.80–$9.45$2.80--
$1210.00Oct 16$8.20$18.00$13.10$16.40 07/28$13.10–$27.60$13.10--
$1210.00Jan 15$34.00$43.00$38.50$36.80 07/28$38.45–$56.35$36.80--
$1200.00Aug 21$0.00$5.70$2.85$4.28 08/04$1.45–$8.25$2.85--
$1200.00Sep 18$2.25$9.90$6.08$17.15 08/04$6.08–$14.70$6.08--
$1200.00Oct 16$7.00$16.60$11.80$25.00 08/06$11.80–$24.70$11.80--
$1200.00Dec 18$26.40$34.20$30.30$39.10 07/21$30.30–$46.90$30.30--
$1200.00Jan 15$32.20$40.40$36.30$45.50 07/22$36.30–$52.20$36.30--
$1200.00Jul 16$64.00$74.00$69.00$77.02 07/06$67.00–$86.00$69.00--
$1200.00Oct 15$79.00$89.00$84.00$86.80 07/31$78.35–$100.50$84.00--
$1200.00Dec 17$88.00$98.00$93.00$93.80 07/16$89.00–$109.00$93.00--
$1190.00Aug 21$0.00$5.60$2.80$3.11 08/04$2.80–$6.65$2.80--
$1190.00Oct 16$6.00$15.00$10.50$13.80 07/28$10.50–$22.50$10.50--
$1190.00Jan 15$31.30$38.10$34.70$36.10 07/27$34.60–$49.50$34.70--
$1190.00May 21$54.00$61.40$57.70$63.01 06/15$57.70–$74.70$57.70--
$1180.00Aug 21$0.00$5.60$2.80$2.14 08/07$1.27–$6.18$2.14--
$1180.00Sep 18$0.00$10.00$5.00$11.70 08/06$4.53–$11.75$5.00--
$1180.00Oct 16$5.30$13.80$9.55$21.30 08/04$9.55–$19.60$9.55--
$1180.00Dec 18$22.10$30.00$26.05$30.19 07/31$26.05–$39.95$26.05--
$1180.00Jan 15$27.60$35.90$31.75$35.20 07/27$31.75–$46.20$31.75--
$1180.00Jun 17$55.00$65.00$60.00$70.10 07/08$59.00–$75.50$60.00--
$1180.00Dec 17$82.00$91.00$86.50$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$3.00$12.80$7.90$20.60 07/08$7.90–$18.45$7.90--
$1170.00Jan 15$25.00$33.80$29.40$31.50 07/17$29.40–$43.90$29.40--
$1160.00Aug 21$0.00$5.40$2.70$3.80 07/20$1.15–$5.05$2.70--

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 60
Total Puts 12
Put/Call Ratio 0.20
Net Difference 48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,549
Total Puts 761
Average Put/Call Ratio 0.48
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