Tour v509
GWW
GRAINGER W W INC
$1322.64 +0.10%
$1349.39 (+2.02%)🌙
as of 08/14 06:34 PM
(8/13 18:36) ◀
|
Friday, August 14, 2026 (6:34pm)
January 2026
|
▶ (8/17 18:34)
◀ 8/14 18:34 ▶

Option Volume

Detail
ℹ
Current (08/14) 379
Calls: 336 (89%)
Puts: 43 (11%)
Prior (08/13) 72
Calls: 60 (83%)
Puts: 12 (17%)
Current vs Prior +426.39%
Calls: +460.00% (Calls)
Puts: +258.33% (Puts)
Prior 7-Day Total 1,815
Calls: 1,288 (71%)
Puts: 527 (29%)
Prior 7-Day Average 259
Calls: 184 (71%)
Puts: 75 (29%)
Current vs Prior 7-Day Avg +46.17%
Calls: +82.61%
Puts: -42.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $898.2K
Calls: $862.7K (96%)
Puts: $35.5K (4%)
Prior (08/13) $707.5K
Calls: $674.8K (95%)
Puts: $32.7K (5%)
Current vs Prior +26.95%
Calls: +27.85%
Puts: +8.38%
Prior 7-Day Total $12.71M
Calls: $11.31M (89%)
Puts: $1.41M (11%)
Prior 7-Day Average $1.82M
Calls: $1.62M (89%)
Puts: $200.9K (11%)
Current vs Prior 7-Day Avg -50.55%
Calls: -46.59%
Puts: -82.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.13
Prior (08/13) 0.20
Current vs Prior -36.01%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -68.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 432
Calls: 354 (82%)
Puts: 78 (18%)
Prior (08/13) 279
Calls: 258 (92%)
Puts: 21 (8%)
Current vs Prior +54.84%
Prior 7-Day Total 5,544
Calls: 4,059 (73%)
Puts: 1,485 (27%)
Prior 7-Day Average 792
Calls: 579 (73%)
Puts: 212 (27%)
Current vs Prior 7-Day Avg -45.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.56% | 5.53%2.56% | 5.53%
Prior 2.87% | 5.85%2.87% | 5.85%
Current vs Prior -10.76% | -5.52%-10.76% | -5.52%
Prior 7-Day Avg 3.70% | 6.57%3.70% | 6.57%
Current vs 7-Day Avg -30.76% | -15.86%-30.76% | -15.86%
Prior 7-Day Eod 2.87% | 5.85%2.87% | 5.85%
Current vs 7-Day Eod -10.76% | -5.52%-10.76% | -5.52%
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 96% of dollar volume in calls ($862.7K) vs puts ($35.5K). Unusually high activity with volume up 426% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (336 calls vs 43 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1892.0098.70$95.357.0%10.821
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 0.67, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1892.0098.70$95.357.0%10.821
$1320.00Aug 2111.3018.60$14.9548.8%20.512
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 322, top 181)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 212.207.10$4.65105.4%1810.2224
$1330.00Aug 217.3012.60$9.9553.3%1200.40145
$1320.00Aug 2111.3018.60$14.9548.8%20.512
$1370.00Aug 210.007.00$3.50200.0%20.159
$1400.00Aug 210.003.10$1.55200.0%20.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Sep 181.004.60$2.80128.6%20.06--
$1270.00Aug 210.303.60$1.95169.2%10.1016
$1300.00Aug 213.3010.40$6.85103.6%10.29--
$1200.00Sep 181.909.00$5.45130.3%10.11--
$1220.00Sep 182.7010.30$6.50116.9%10.132

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. 13 found (best R:R 16.39, avg 7.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1350.00$1370.00Aug 21$1.15$18.85$1.1522%16.39$1351.15
$1370.00$1400.00Aug 21$1.95$28.05$1.9515%14.38$1371.95
$1330.00$1350.00Aug 21$5.30$14.70$5.3040%2.77$1335.30
$1330.00$1360.00Sep 18$12.00$18.00$12.0047%1.50$1342.00
$1320.00$1330.00Aug 21$5.00$5.00$5.0051%1.00$1325.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1220.00$1200.00Sep 18$1.05$18.95$1.0513%18.05$1218.95
$1310.00$1280.00Sep 18$10.20$19.80$10.2044%1.94$1299.80
$1230.00$1220.00Sep 18$1.10$8.90$1.1015%8.09$1228.90
$1200.00$1160.00Sep 18$2.65$37.35$2.6511%14.09$1197.35
$1280.00$1230.00Sep 18$9.80$40.20$9.8030%4.10$1270.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.25, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1380.00$1420.00Sep 18$7.90$7.90$32.1074%0.25$1387.90
$1360.00$1380.00Sep 18$6.30$6.30$13.7066%0.46$1366.30
$1330.00$1360.00Sep 18$12.00$12.00$18.0053%0.67$1342.00
$1330.00$1350.00Aug 21$5.30$5.30$14.7060%0.36$1335.30
$1370.00$1400.00Aug 21$1.95$1.95$28.0585%0.07$1371.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1300.00$1270.00Aug 21$4.90$4.90$25.1071%0.20$1295.10
$1280.00$1230.00Sep 18$9.80$9.80$40.2070%0.24$1270.20
$1200.00$1160.00Sep 18$2.65$2.65$37.3589%0.07$1197.35
$1230.00$1220.00Sep 18$1.10$1.10$8.9085%0.12$1228.90
$1310.00$1280.00Sep 18$10.20$10.20$19.8056%0.52$1299.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $21.05, cheapest $21.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1330.00Aug 21Sep 18$21.0519.6%21.8%
PUTS (0)
No puts found

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. 30 found (cheapest 0.26% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1270.00Aug 21$1.55$1.95$3.50$1266.50$1403.50
$1430.00$1270.00Aug 21$2.70$1.95$4.65$1265.35$1434.65
$1370.00$1270.00Aug 21$3.50$1.95$5.45$1264.55$1375.45
$1350.00$1270.00Aug 21$4.65$1.95$6.60$1263.40$1356.60
$1420.00$1200.00Sep 18$4.80$5.45$10.25$1189.75$1430.25
$1400.00$1300.00Aug 21$1.55$6.85$8.40$1291.60$1408.40
$1420.00$1220.00Sep 18$4.80$6.50$11.30$1208.70$1431.30
$1370.00$1300.00Aug 21$3.50$6.85$10.35$1289.65$1380.35
$1430.00$1300.00Aug 21$2.70$6.85$9.55$1290.45$1439.55
$1350.00$1300.00Aug 21$4.65$6.85$11.50$1288.50$1361.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.58, avg credit $9.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1200/12201360/1380Sep 18$7.35$12.6553%0.58$1212.65$1367.35
1220/12301360/1380Sep 18$7.40$12.6051%0.59$1222.60$1367.40
1160/12001380/1420Sep 18$10.55$29.4564%0.36$1189.45$1390.55
1270/13001370/1400Aug 21$6.85$23.1556%0.30$1293.15$1376.85
1200/12201380/1420Sep 18$8.95$31.0561%0.29$1211.05$1388.95
1220/12301380/1420Sep 18$9.00$31.0059%0.29$1221.00$1389.00
1160/12001360/1380Sep 18$8.95$31.0556%0.29$1191.05$1368.95
1270/13001350/1370Aug 21$6.05$23.9549%0.25$1293.95$1356.05
1230/12801380/1420Sep 18$17.70$32.3044%0.55$1262.30$1397.70
1230/12801360/1380Sep 18$16.10$33.9036%0.47$1263.90$1376.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.82, cheapest $3.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$1330.00$1350.00$1370.00Aug 21$4.15$15.8525%3.82
$1370.00$1400.00$1430.00Aug 21$3.10$26.907%8.68
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. 15 found (best net $-7.00, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1330.00$1360.001:2Sep 18-$7.00$23.00
$1350.00$1370.001:2Aug 21-$2.35$17.65
$1320.00$1330.001:2Aug 21-$4.95$5.05
$1360.00$1380.001:2Sep 18-$6.40$13.60
$1400.00$1430.001:2Aug 21-$3.85$26.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1310.00$1280.001:2Sep 18-$7.20$22.80
$1200.00$1160.001:2Sep 18-$0.15$39.85
$1220.00$1200.001:2Sep 18-$4.40$15.60
$1230.00$1220.001:2Sep 18-$5.40$4.60
$1280.00$1230.001:2Sep 18$2.20$47.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.12%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1330.00Sep 18$28.100.470.6%2.12%2.68%11
$1360.00Sep 18$16.000.342.8%1.21%4.03%11
$1380.00Sep 18$9.100.264.3%0.69%5.02%1--
$1420.00Sep 18$1.400.127.4%0.11%7.47%18
$1330.00Aug 21$7.300.400.6%0.55%1.11%120145
$1350.00Aug 21$2.200.222.1%0.17%2.23%18124

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. 198 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 $1280.00 12-17 call last traded $196.20 on 08/06 (now $215.00/$224.00) — try a limit near $215.00. Also watch the $1260.00 12-17 call last traded $207.60 on 08/07 (now $226.00/$235.70) — try a limit near $226.00; the $1300.00 12-17 call last traded $198.00 on 08/05 (now $203.00/$213.00) — try a limit near $203.00. Most tradeable put: the $1310.00 09-18 put last traded $40.90 on 07/30 (now $24.70/$30.50) — try a limit near $27.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$11.30$18.60$14.95$17.00 08/05$6.45–$97.60$14.952
$1320.00Oct 16$50.00$56.00$53.00$76.73 06/12$37.75–$127.90$53.00--
$1320.00Dec 18$82.30$90.70$86.50$69.30 08/06$67.20–$156.60$82.30--
$1320.00Jan 15$93.20$102.00$97.60$146.80 07/15$77.45–$167.65$97.60--
$1320.00Mar 19$117.00$124.50$120.75$153.00 07/30$100.50–$190.10$120.75--
$1320.00Oct 15$176.00$186.00$181.00$161.10 08/06$157.50–$251.00$176.00--
$1320.00Dec 17$193.00$202.00$197.50$177.60 08/06$173.50–$269.00$193.00--
$1330.00Aug 21$7.30$12.60$9.95$6.74 08/07$6.95–$89.90$7.30145
$1330.00Sep 18$28.10$33.90$31.00$21.50 08/06$20.05–$107.00$28.101
$1330.00Jan 15$87.80$96.00$91.90$138.40 07/29$72.75–$160.90$91.90--
$1310.00Aug 21$17.50$25.50$21.50$25.46 08/04$10.15–$105.50$21.50--
$1310.00Jan 15$98.80$107.00$102.90$133.90 07/08$82.30–$174.25$102.90--
$1340.00Aug 21$3.90$10.00$6.95$9.40 08/05$4.55–$82.60$6.95--
$1340.00Sep 18$23.40$29.50$26.45$18.50 08/06$17.15–$100.00$23.40--
$1340.00Oct 16$39.20$49.00$44.10$93.30 07/06$30.45–$114.60$44.10--
$1340.00Dec 18$71.80$79.10$75.45$80.20 08/04$58.45–$143.55$75.45129
$1340.00Jan 15$82.50$91.00$86.75$134.50 07/29$68.50–$154.25$86.75--
$1340.00Mar 19$106.00$114.30$110.15$152.01 08/03$91.50–$177.35$110.15--
$1340.00Jun 17$132.00$142.00$137.00$176.70 07/01$116.00–$205.00$137.00--
$1340.00Dec 17$182.00$192.00$187.00$171.20 08/07$163.50–$257.00$182.00--
$1300.00Aug 21$24.90$32.90$28.90$23.30 08/05$13.20–$113.55$24.90--
$1300.00Sep 18$45.20$51.50$48.35$55.20 08/05$31.50–$129.15$48.35--
$1300.00Oct 16$61.60$71.00$66.30$50.50 08/07$46.75–$141.50$61.60--
$1300.00Dec 18$93.00$102.90$97.95$147.60 07/23$77.05–$170.50$97.95--
$1300.00Jan 15$104.60$113.00$108.80$173.50 07/10$87.25–$181.00$108.80--
$1300.00Mar 19$128.00$136.90$132.45$169.10 07/30$110.50–$203.15$132.45--
$1300.00May 21$147.00$156.50$151.75$177.00 06/10$127.90–$223.00$151.75--
$1300.00Dec 17$203.00$213.00$208.00$198.00 08/05$184.00–$281.00$203.008
$1350.00Aug 21$2.20$7.10$4.65$4.10 08/07$3.53–$75.55$4.1024
$1350.00Sep 18$19.20$25.50$22.35$22.38 08/05$14.95–$93.15$22.35--
$1350.00Jan 15$77.40$86.00$81.70$124.01 08/03$64.45–$148.15$81.70--
$1350.00Oct 15$160.00$170.00$165.00$147.10 08/06$143.50–$233.00$160.00--
$1350.00Dec 17$176.00$186.00$181.00$169.00 08/04$158.50–$251.00$176.00--
$1290.00Aug 21$33.10$40.00$36.55$30.00 08/06$16.45–$122.00$33.10--
$1290.00Sep 18$52.00$58.70$55.35$56.00 08/04$36.40–$137.00$55.35--
$1290.00Jan 15$110.20$119.00$114.60$113.53 08/04$92.30–$187.90$113.53--
$1360.00Aug 21$0.00$6.40$3.20$9.20 08/04$2.95–$68.85$3.20--
$1360.00Sep 18$16.00$22.00$19.00$68.00 07/31$12.90–$86.85$19.001
$1360.00Oct 16$31.00$37.30$34.15$27.00 08/07$24.65–$101.15$31.00--
$1360.00Dec 18$62.20$69.10$65.65$103.70 06/29$51.00–$130.80$65.65--
$1360.00Jan 15$72.80$81.00$76.90$62.20 08/06$60.30–$141.05$72.80--
$1360.00Mar 19$96.00$102.90$99.45$153.00 07/31$82.65–$165.15$99.45--
$1360.00May 21$115.00$124.40$119.70$127.25 06/12$99.05–$185.00$119.70--
$1360.00Dec 17$171.00$181.00$176.00$212.10 07/07$154.00–$245.00$176.00--
$1280.00Aug 21$42.40$49.00$45.70$22.00 08/06$20.80–$130.30$42.40--
$1280.00Sep 18$59.70$66.80$63.25$65.00 08/04$41.25–$144.95$63.25--
$1280.00Oct 16$74.40$84.00$79.20$162.50 07/17$56.90–$156.40$79.20--
$1280.00Jan 15$116.70$126.00$121.35$118.69 08/04$97.40–$195.40$118.69--
$1280.00Mar 19$140.00$148.30$144.15$181.04 07/30$120.45–$216.65$144.15--
$1280.00Jun 17$166.00$176.00$171.00$169.04 08/04$146.50–$244.00$169.04--
$1280.00Jul 16$173.00$183.00$178.00$155.90 08/07$153.50–$252.00$173.00--
$1280.00Dec 17$215.00$224.00$219.50$196.20 08/06$193.50–$294.00$215.0012
$1370.00Aug 21$0.00$7.00$3.50$7.37 08/04$3.40–$62.50$3.509
$1370.00Jan 15$68.10$76.00$72.05$69.80 08/05$56.60–$135.10$69.80--
$1270.00Aug 21$52.20$58.30$55.25$42.20 08/05$26.55–$139.35$52.20--
$1270.00Oct 16$81.50$91.00$86.25$66.80 08/06$62.00–$164.40$81.50--
$1270.00Jan 15$122.60$132.00$127.30$109.30 08/06$102.65–$202.45$122.60--
$1380.00Aug 21$0.00$6.70$3.35$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$9.10$16.30$12.70$10.50 08/06$8.70–$74.35$10.50--
$1380.00Oct 16$23.30$28.70$26.00$21.90 08/07$18.55–$89.10$23.30--
$1380.00Dec 18$52.70$62.00$57.35$77.50 06/17$44.10–$118.95$57.35--
$1260.00Aug 21$61.70$67.10$64.40$118.00 08/03$32.50–$147.90$64.40--
$1260.00Oct 16$88.50$98.00$93.25$142.40 06/26$67.85–$172.60$93.25--
$1260.00Dec 18$118.00$128.00$123.00$170.00 07/30$98.80–$200.00$123.00--
$1260.00Jan 15$129.10$139.00$134.05$113.00 08/06$108.20–$209.20$129.10--
$1260.00Mar 19$152.00$160.90$156.45$137.50 08/07$131.45–$230.65$152.00--
$1260.00Jun 17$178.00$188.00$183.00$163.80 08/07$157.05–$258.00$178.00--
$1260.00Dec 17$226.00$235.70$230.85$207.60 08/07$204.50–$307.00$226.0013
$1250.00Sep 18$83.00$90.50$86.75$58.95 08/06$58.15–$169.40$83.00--
$1250.00Oct 16$96.70$104.10$100.40$95.00 08/05$74.25–$180.55$96.70--
$1250.00Jan 15$136.00$145.00$140.50$118.46 08/06$113.60–$216.95$136.00--
$1240.00Sep 18$92.00$98.70$95.35$70.63 08/06$64.40–$178.00$92.001
$1240.00Oct 16$103.10$113.00$108.05$86.05 08/04$80.25–$188.60$103.10--
$1240.00Jan 15$143.00$152.00$147.50$124.55 08/06$119.45–$224.15$143.00--
$1240.00Mar 19$165.00$174.30$169.65$158.50 08/04$142.85–$245.50$165.00--
$1240.00Oct 15$222.00$232.00$227.00$203.20 08/06$199.50–$303.00$222.00--
$1230.00Aug 21$88.80$98.00$93.40$136.00 08/03$53.80–$175.40$93.40--
$1230.00Sep 18$100.20$107.50$103.85$173.60 07/17$71.65–$186.75$103.85--
$1230.00Oct 16$111.00$121.00$116.00$92.45 08/04$86.85–$197.25$111.00--
$1230.00Jan 15$150.00$159.00$154.50$130.95 08/06$125.95–$231.85$150.00--
$1420.00Sep 18$1.40$8.20$4.80--$4.80–$4.80—$1.408
$1220.00Aug 21$99.80$106.40$103.10$92.20 08/04$62.45–$184.65$99.80--
$1220.00Sep 18$109.20$116.30$112.75$166.00 07/23$78.75–$195.15$112.75--
$1220.00Jan 15$157.00$166.00$161.50$137.52 08/06$132.00–$239.35$157.00--
$1220.00Mar 19$179.00$187.90$183.45$172.10 08/04$155.30–$260.65$179.00--
$1220.00Dec 17$250.00$260.00$255.00$235.10 08/07$226.50–$333.00$250.00--
$1210.00Aug 21$108.10$118.00$113.05$154.00 08/03$70.80–$193.50$113.05--
$1210.00Jan 15$164.20$174.00$169.10$145.24 08/06$138.15–$247.00$164.20--
$1200.00Aug 21$118.00$128.00$123.00$110.05 08/05$79.80–$203.45$118.00--
$1200.00Sep 18$128.00$135.00$131.50$96.80 08/06$94.10–$212.95$128.00--
$1200.00Oct 16$136.00$146.00$141.00$198.00 07/31$107.90–$222.45$141.00--
$1200.00Dec 18$161.00$171.00$166.00$228.00 07/29$136.90–$246.00$166.00--
$1200.00Jan 15$172.00$181.00$176.50$152.00 08/06$145.30–$254.90$172.00--
$1200.00Mar 19$193.00$201.90$197.45$186.48 08/04$167.50–$275.60$193.00--
$1190.00Oct 16$145.00$154.90$149.95$169.80 06/11$115.65–$231.30$149.95--
$1190.00Jan 15$179.20$189.00$184.10$157.18 08/06$151.65–$263.00$179.20--
$1180.00Aug 21$138.00$147.50$142.75$191.60 07/15$98.55–$222.50$142.75--
$980.00Aug 20$399.00$407.20$403.10--$403.10–$403.10—$399.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$11.20$16.50$13.85$58.45 08/06$13.85–$50.90$13.85--
$1320.00Oct 16$39.00$47.60$43.30$42.60 07/14$38.60–$74.25$42.60--
$1320.00Dec 18$66.90$72.80$69.85$94.10 08/05$60.60–$96.55$69.85--
$1320.00Mar 19$87.00$95.20$91.10$96.40 07/02$83.40–$118.65$91.10--
$1320.00Dec 17$135.00$142.00$138.50$126.25 07/31$127.20–$160.00$135.00--
$1330.00Aug 21$16.00$21.90$18.95$58.87 08/07$18.95–$59.15$18.95--
$1330.00Sep 18$33.20$39.70$36.45$70.17 08/07$32.15–$70.00$36.45--
$1310.00Sep 18$24.70$30.50$27.60$40.90 07/30$26.30–$57.10$27.6041
$1310.00Jan 15$67.20$75.00$71.10$74.70 07/21$64.00–$97.50$71.10--
$1340.00Aug 21$22.40$28.50$25.45$63.10 08/04$22.60–$68.10$25.45--
$1340.00Oct 16$48.00$57.60$52.80$59.20 07/13$45.00–$87.10$52.80--
$1340.00Dec 18$76.70$82.00$79.35$77.90 06/25$67.40–$108.30$77.90--
$1340.00Jan 15$80.30$89.00$84.65$87.30 07/14$73.60–$113.75$84.65--
$1340.00Mar 19$96.00$103.80$99.90$124.90 08/04$90.20–$129.50$99.90--
$1340.00May 21$109.00$117.40$113.20$121.50 06/12$102.50–$139.50$113.20--
$1340.00Jun 17$113.00$123.00$118.00$114.50 07/01$106.50–$144.00$114.50--
$1340.00Jul 16$117.00$127.00$122.00$149.30 08/04$110.50–$147.50$122.00--
$1340.00Oct 15$133.00$141.00$137.00$124.00 06/25$126.00–$161.50$133.00--
$1300.00Aug 21$3.30$10.40$6.85$27.30 08/04$6.85–$36.60$6.85--
$1300.00Sep 18$20.70$26.90$23.80$27.70 08/03$23.80–$51.15$23.80--
$1300.00Oct 16$31.10$39.50$35.30$44.70 07/13$33.20–$63.40$35.30--
$1300.00Dec 18$55.60$65.00$60.30$84.10 08/04$54.65–$86.10$60.30--
$1300.00Aug 20$109.00$116.00$112.50$114.70 07/20$104.00–$134.00$112.50--
$1350.00Aug 21$30.10$36.00$33.05$55.32 08/04$25.55–$76.65$33.05--
$1290.00Aug 21$0.75$8.90$4.83$23.10 08/04$4.83–$30.45$4.83--
$1360.00Aug 21$37.70$44.00$40.85$49.60 07/21$28.60–$86.25$40.85--
$1360.00Oct 16$61.40$68.00$64.70$65.50 07/13$52.25–$100.65$64.70--
$1360.00Dec 18$87.10$93.00$90.05$89.20 06/29$74.45–$120.00$89.20--
$1360.00Mar 19$106.00$114.50$110.25$111.20 07/09$97.60–$140.50$110.25--
$1360.00May 21$118.00$127.00$122.50$136.00 06/11$109.50–$150.50$122.50--
$1280.00Aug 21$0.00$7.80$3.90$26.10 08/06$3.78–$25.25$3.90--
$1280.00Sep 18$14.00$20.80$17.40$35.00 08/04$17.40–$41.05$17.40--
$1280.00Oct 16$23.20$33.00$28.10$31.00 07/27$28.10–$53.60$28.10--
$1280.00Dec 18$48.00$57.00$52.50$79.30 08/06$49.35–$76.45$52.50--
$1280.00Jan 15$54.80$64.00$59.40$83.80 08/06$55.05–$82.70$59.40--
$1370.00Aug 21$46.30$53.00$49.65$76.81 08/04$32.50–$96.05$49.65--
$1370.00Sep 18$56.20$64.00$60.10$54.70 07/31$45.50–$101.45$56.20--
$1270.00Aug 21$0.30$3.60$1.95$21.00 08/06$1.95–$21.10$1.9516
$1270.00Sep 18$11.20$18.30$14.75$34.39 08/04$14.75–$36.75$14.75--
$1270.00Oct 16$20.10$30.00$25.05$28.90 07/16$25.05–$48.85$25.05--
$1270.00Jan 15$53.30$59.70$56.50$62.30 07/21$52.40–$78.85$56.50--
$1380.00Aug 21$56.50$62.50$59.50$51.95 07/29$36.45–$105.40$56.50--
$1380.00Sep 18$63.80$71.20$67.50$60.30 08/03$49.55–$109.75$63.80--
$1380.00Oct 16$73.90$80.60$77.25$73.20 07/13$60.40–$116.05$73.90--
$1380.00Dec 18$94.60$104.00$99.30$96.39 07/10$82.20–$133.55$96.39--
$1380.00Jan 15$101.10$110.00$105.55$113.30 06/16$88.75–$138.75$105.55--
$1380.00Mar 19$117.00$125.50$121.25$109.30 06/30$105.70–$152.75$117.00--
$1380.00May 21$128.00$137.80$132.90$128.60 08/03$117.50–$162.20$128.60--
$1260.00Aug 21$0.00$6.30$3.15$17.30 07/21$3.15–$16.50$3.15--
$1260.00Sep 18$7.00$16.60$11.80$19.00 07/27$11.80–$32.05$11.80--
$1260.00Oct 16$17.90$27.00$22.45$29.50 07/29$22.45–$44.70$22.45--
$1260.00Dec 18$40.90$50.00$45.45$54.60 07/21$44.30–$67.50$45.45--
$1260.00Jan 15$49.50$56.20$52.85$74.40 08/06$49.95–$73.80$52.85--
$1260.00Dec 17$110.00$117.00$113.50$115.40 07/07$108.00–$133.00$113.50--
$1390.00Aug 21$65.60$71.70$68.65$53.00 08/03$40.55–$115.30$65.60--
$1390.00Sep 18$71.70$78.80$75.25$57.83 07/31$53.35–$118.70$71.70--
$1250.00Aug 21$0.50$2.55$1.53$9.95 08/05$1.53–$14.00$1.53--
$1250.00Sep 18$7.00$14.10$10.55$27.00 08/05$10.55–$28.35$10.55--
$1250.00Oct 16$15.00$24.80$19.90$36.40 08/07$19.90–$40.35$19.90--
$1250.00Jan 15$46.00$53.00$49.50$70.71 08/04$47.45–$71.05$49.50--
$1240.00Aug 21$0.00$8.90$4.45$9.50 08/04$3.15–$12.50$4.45--
$1240.00Oct 16$12.20$22.00$17.10$33.00 08/05$17.10–$36.80$17.10--
$1240.00Dec 18$34.50$44.00$39.25$48.90 07/21$39.25–$59.50$39.25--
$1240.00Jan 15$42.60$50.00$46.30$53.40 07/21$44.80–$66.00$46.30--
$1240.00Dec 17$102.00$110.00$106.00$109.00 07/07$101.00–$124.00$106.00--
$1230.00Aug 21$0.00$6.00$3.00$8.70 08/06$3.00–$11.60$3.00--
$1230.00Sep 18$3.90$11.30$7.60$24.20 08/06$7.60–$22.35$7.60--
$1230.00Oct 16$10.90$20.00$15.45$19.50 07/28$15.45–$33.30$15.45--
$1230.00Jan 15$40.00$47.00$43.50$64.40 08/06$42.50–$63.50$43.50--
$1220.00Aug 21$0.00$8.70$4.35$6.60 08/06$2.90–$9.85$4.35--
$1220.00Sep 18$2.70$10.30$6.50$21.55 08/04$6.50–$19.20$6.502
$1220.00Oct 16$8.40$18.00$13.20$17.00 07/28$13.20–$30.65$13.20--
$1220.00Dec 18$29.00$38.80$33.90$42.30 07/21$33.90–$52.35$33.90--
$1220.00Mar 19$51.00$58.80$54.90$59.44 06/17$54.90–$74.30$54.90--
$1220.00Oct 15$86.00$94.00$90.00$90.00 07/31$85.50–$108.00$90.00--
$1210.00Aug 21$0.00$8.60$4.30$5.10 08/04$2.80–$9.45$4.30--
$1210.00Oct 16$7.00$16.90$11.95$16.40 07/28$11.95–$27.60$11.95--
$1210.00Jan 15$33.00$42.00$37.50$36.80 07/28$37.50–$56.35$36.80--
$1200.00Aug 21$0.00$5.80$2.90$4.28 08/04$1.45–$8.25$2.90--
$1200.00Sep 18$1.90$9.00$5.45$17.15 08/04$5.45–$14.70$5.45--
$1200.00Oct 16$5.20$15.00$10.10$25.00 08/06$10.10–$24.70$10.10--
$1200.00Dec 18$25.10$34.00$29.55$39.10 07/21$29.55–$46.90$29.55--
$1200.00Jan 15$32.10$39.60$35.85$45.50 07/22$35.85–$52.20$35.85--
$1200.00Jul 16$63.00$73.00$68.00$77.02 07/06$67.00–$86.00$68.00--
$1200.00Oct 15$79.00$87.00$83.00$86.80 07/31$78.35–$100.50$83.00--
$1200.00Dec 17$86.00$96.00$91.00$93.80 07/16$89.00–$109.00$91.00--
$1190.00Aug 21$0.00$10.00$5.00$3.11 08/04$2.80–$6.65$3.11--
$1190.00Oct 16$4.10$14.00$9.05$13.80 07/28$9.05–$22.50$9.05--
$1190.00Jan 15$28.60$37.00$32.80$36.10 07/27$32.80–$49.50$32.80--
$1190.00May 21$53.00$62.70$57.85$63.01 06/15$57.70–$74.70$57.85--
$1180.00Aug 21$0.00$5.70$2.85$2.14 08/07$1.27–$6.18$2.14--
$1180.00Sep 18$0.00$8.70$4.35$11.70 08/06$4.35–$11.75$4.35--
$1180.00Oct 16$3.10$13.00$8.05$21.30 08/04$8.05–$19.60$8.05--
$1180.00Dec 18$21.40$29.80$25.60$30.19 07/31$25.60–$39.95$25.60--
$1180.00Jan 15$27.50$35.00$31.25$35.20 07/27$31.25–$46.20$31.25--
$1180.00Jun 17$55.00$63.00$59.00$70.10 07/08$59.00–$75.50$59.00--
$1180.00Dec 17$81.00$90.00$85.50$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$2.10$12.00$7.05$20.60 07/08$7.05–$18.45$7.05--
$1170.00Jan 15$25.50$33.00$29.25$31.50 07/17$29.25–$43.90$29.25--
$1160.00Aug 21$0.00$5.70$2.85$3.80 07/20$1.15–$5.05$2.85--

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 336
Total Puts 43
Put/Call Ratio 0.13
Net Difference 293

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,288
Total Puts 527
Average Put/Call Ratio 0.40
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