Tour v509
GWW
GRAINGER W W INC
$1317.68 -0.38%
$1317.32 (-0.03%)🌙
as of 08/17 06:34 PM
(8/14 18:34) ◀
|
Monday, August 17, 2026 (6:34pm)
January 2026
|
▶ (8/18 18:35)
◀ 8/17 18:34 ▶

Option Volume

Detail
ℹ
Current (08/17) 122
Calls: 109 (89%)
Puts: 13 (11%)
Prior (08/14) 379
Calls: 336 (89%)
Puts: 43 (11%)
Current vs Prior -67.81%
Calls: -67.56% (Calls)
Puts: -69.77% (Puts)
Prior 7-Day Total 1,950
Calls: 1,511 (77%)
Puts: 439 (23%)
Prior 7-Day Average 278
Calls: 215 (77%)
Puts: 62 (23%)
Current vs Prior 7-Day Avg -56.21%
Calls: -49.50%
Puts: -79.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $424.5K
Calls: $378.3K (89%)
Puts: $46.2K (11%)
Prior (08/14) $898.2K
Calls: $862.7K (96%)
Puts: $35.5K (4%)
Current vs Prior -52.74%
Calls: -56.15%
Puts: +30.23%
Prior 7-Day Total $12.72M
Calls: $11.64M (92%)
Puts: $1.08M (8%)
Prior 7-Day Average $1.82M
Calls: $1.66M (92%)
Puts: $154.1K (8%)
Current vs Prior 7-Day Avg -76.64%
Calls: -77.25%
Puts: -70.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.12
Prior (08/14) 0.13
Current vs Prior -6.81%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -53.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 374
Calls: 374 (100%)
Puts: -- (0%)
Prior (08/14) 432
Calls: 354 (82%)
Puts: 78 (18%)
Current vs Prior -13.43%
Prior 7-Day Total 5,040
Calls: 4,129 (82%)
Puts: 911 (18%)
Prior 7-Day Average 720
Calls: 589 (82%)
Puts: 130 (18%)
Current vs Prior 7-Day Avg -48.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.36% | 5.53%2.36% | 5.53%
Prior 2.56% | 5.53%2.56% | 5.53%
Current vs Prior -7.77% | +0.10%-7.77% | +0.10%
Prior 7-Day Avg 3.40% | 6.30%3.40% | 6.30%
Current vs 7-Day Avg -30.52% | -12.21%-30.52% | -12.20%
Prior 7-Day Eod 2.56% | 5.53%2.56% | 5.53%
Current vs 7-Day Eod -7.77% | +0.10%-7.77% | +0.10%
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 89% of dollar volume in calls ($378.3K) vs puts ($46.2K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (109 calls vs 13 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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 2157.5063.50$60.509.9%30.886
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. 3 found (avg delta 0.82, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 2157.5063.50$60.509.9%30.886
$1270.00Aug 2148.1054.00$51.0511.6%30.854
$1300.00Aug 2122.1029.00$25.5527.0%20.727
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 70, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 212.158.20$5.18116.8%460.23187
$1260.00Aug 2157.5063.50$60.509.9%30.886
$1270.00Aug 2148.1054.00$51.0511.6%30.854
$1300.00Aug 2122.1029.00$25.5527.0%20.727
$1450.00Aug 210.003.20$1.60200.0%20.0511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 210.002.65$1.33199.2%50.04--
$1250.00Aug 210.452.05$1.25128.0%10.06--
$1260.00Aug 210.006.30$3.15200.0%10.12--
$1270.00Aug 211.256.90$4.08138.5%10.15--
$1310.00Aug 215.7012.70$9.2076.1%10.39--

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. 8 found (best R:R 6.81, avg 8.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1350.00$1450.00Aug 21$3.58$96.42$3.5823%26.93$1353.58
$1300.00$1350.00Aug 21$20.37$29.63$20.3772%1.45$1320.37
$1410.00$1430.00Sep 18$1.75$18.25$1.7516%10.43$1411.75
$1380.00$1410.00Sep 18$6.20$23.80$6.2026%3.84$1386.20
$1330.00$1380.00Sep 18$17.55$32.45$17.5547%1.85$1347.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1310.00$1270.00Aug 21$5.12$34.88$5.1239%6.81$1304.88
$1270.00$1260.00Aug 21$0.93$9.07$0.9315%9.75$1269.07
$1260.00$1250.00Aug 21$1.90$8.10$1.9012%4.26$1258.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.23, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1330.00$1380.00Sep 18$17.55$17.55$32.4553%0.54$1347.55
$1380.00$1410.00Sep 18$6.20$6.20$23.8074%0.26$1386.20
$1410.00$1430.00Sep 18$1.75$1.75$18.2584%0.10$1411.75
$1350.00$1450.00Aug 21$3.58$3.58$96.4277%0.04$1353.58
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1260.00$1250.00Aug 21$1.90$1.90$8.1088%0.23$1258.10
$1270.00$1260.00Aug 21$0.93$0.93$9.0785%0.10$1269.07
$1310.00$1270.00Aug 21$5.12$5.12$34.8861%0.15$1304.88

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. 2 found (cheapest 4.18% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1270.00Aug 21$51.05$4.08$55.13$1214.87$1325.134.18%
$1260.00Aug 21$60.50$3.15$63.65$1196.35$1323.654.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.22% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1450.00$1250.00Aug 21$1.60$1.25$2.85$1247.15$1452.85
$1450.00$1260.00Aug 21$1.60$3.15$4.75$1255.25$1454.75
$1450.00$1270.00Aug 21$1.60$4.08$5.68$1264.32$1455.68
$1350.00$1250.00Aug 21$5.18$1.25$6.43$1243.57$1356.43
$1350.00$1260.00Aug 21$5.18$3.15$8.33$1251.67$1358.33
$1350.00$1270.00Aug 21$5.18$4.08$9.26$1260.74$1359.26
$1450.00$1310.00Aug 21$1.60$9.20$10.80$1299.20$1460.80
$1350.00$1310.00Aug 21$5.18$9.20$14.38$1295.62$1364.38
$1430.00$1270.00Sep 18$5.10$14.30$19.40$1250.60$1449.40
$1410.00$1270.00Sep 18$6.85$14.30$21.15$1248.85$1431.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.06, avg credit $5.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1250/12601350/1450Aug 21$5.48$94.5265%0.06$1254.52$1355.48
1260/12701350/1450Aug 21$4.51$95.4962%0.05$1265.49$1354.51

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. 10 found (best net $-0.05, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1300.001:2Aug 21-$0.05$29.95
$1380.00$1410.001:2Sep 18-$0.65$29.35
$1410.00$1430.001:2Sep 18-$3.35$16.65
$1330.00$1380.001:2Sep 18$4.50$45.50
$1300.00$1350.001:2Aug 21$15.19$34.81
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1180.001:2Aug 21-$1.41$68.59
$1270.00$1260.001:2Aug 21-$2.22$7.78
$1310.00$1270.001:2Aug 21$1.04$38.96
$1260.00$1250.001:2Aug 21$0.65$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.02%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1330.00Sep 18$26.600.470.9%2.02%2.95%1--
$1380.00Sep 18$10.300.264.7%0.78%5.51%1--
$1410.00Sep 18$2.800.167.0%0.21%7.22%1--
$1430.00Sep 18$1.000.128.5%0.08%8.60%1--
$1350.00Aug 21$2.150.232.5%0.16%2.62%46187

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 $1260.00 08-21 call last traded $118.00 on 08/03 (now $57.50/$63.50) — try a limit near $60.50. Also watch the $1270.00 08-21 call last traded $42.20 on 08/05 (now $48.10/$54.00) — try a limit near $48.10; the $1380.00 10-16 call last traded $21.90 on 08/07 (now $21.60/$26.60) — try a limit near $21.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$8.90$16.00$12.45$17.00 08/05$6.45–$97.60$12.45--
$1320.00Oct 16$47.20$56.20$51.70$76.73 06/12$37.75–$127.90$51.70--
$1320.00Dec 18$78.00$87.90$82.95$69.30 08/06$67.20–$156.60$78.00--
$1320.00Jan 15$90.40$98.40$94.40$146.80 07/15$77.45–$167.65$94.40--
$1320.00Mar 19$114.00$122.60$118.30$153.00 07/30$100.50–$190.10$118.30--
$1320.00Oct 15$173.00$183.00$178.00$161.10 08/06$157.50–$251.00$173.00--
$1320.00Dec 17$189.00$199.00$194.00$177.60 08/06$173.50–$269.00$189.00--
$1310.00Aug 21$14.80$21.60$18.20$25.46 08/04$10.15–$105.50$18.20--
$1310.00Jan 15$96.00$104.00$100.00$133.90 07/08$82.30–$174.25$100.00--
$1330.00Aug 21$4.50$12.50$8.50$6.74 08/07$6.95–$89.90$6.74--
$1330.00Sep 18$26.60$34.60$30.60$21.50 08/06$20.05–$107.00$26.60--
$1330.00Jan 15$85.00$92.00$88.50$138.40 07/29$72.75–$160.90$88.50--
$1300.00Aug 21$22.10$29.00$25.55$23.30 08/05$13.20–$113.55$23.307
$1300.00Sep 18$42.30$51.30$46.80$55.20 08/05$31.50–$129.15$46.80--
$1300.00Oct 16$58.90$67.90$63.40$50.50 08/07$46.75–$141.50$58.90--
$1300.00Dec 18$90.00$99.10$94.55$147.60 07/23$77.05–$170.50$94.55--
$1300.00Jan 15$101.00$109.80$105.40$173.50 07/10$87.25–$181.00$105.40--
$1300.00Mar 19$125.00$134.00$129.50$169.10 07/30$110.50–$203.15$129.50--
$1300.00May 21$144.00$153.90$148.95$177.00 06/10$127.90–$223.00$148.95--
$1300.00Dec 17$201.00$209.00$205.00$198.00 08/05$184.00–$281.00$201.00--
$1340.00Aug 21$1.60$9.40$5.50$9.40 08/05$4.55–$82.60$5.50--
$1340.00Sep 18$21.90$30.00$25.95$18.50 08/06$17.15–$100.00$21.90--
$1340.00Oct 16$37.00$45.70$41.35$93.30 07/06$30.45–$114.60$41.35--
$1340.00Dec 18$69.50$76.40$72.95$80.20 08/04$58.45–$143.55$72.95--
$1340.00Jan 15$80.00$87.00$83.50$134.50 07/29$68.50–$154.25$83.50--
$1340.00Mar 19$103.00$111.80$107.40$152.01 08/03$91.50–$177.35$107.40--
$1340.00Jun 17$129.00$139.00$134.00$176.70 07/01$116.00–$205.00$134.00--
$1340.00Dec 17$178.00$188.00$183.00$171.20 08/07$163.50–$257.00$178.00--
$1290.00Aug 21$30.30$36.90$33.60$30.00 08/06$16.45–$122.00$30.30--
$1290.00Sep 18$48.10$57.70$52.90$56.00 08/04$36.40–$137.00$52.90--
$1290.00Jan 15$108.00$115.80$111.90$113.53 08/04$92.30–$187.90$111.90--
$1350.00Aug 21$2.15$8.20$5.18$4.10 08/07$3.53–$75.55$4.10187
$1350.00Sep 18$16.80$26.00$21.40$22.38 08/05$14.95–$93.15$21.40--
$1350.00Jan 15$75.00$82.00$78.50$124.01 08/03$64.45–$148.15$78.50--
$1350.00Oct 15$157.00$167.00$162.00$147.10 08/06$143.50–$233.00$157.00--
$1350.00Dec 17$173.00$183.00$178.00$169.00 08/04$158.50–$251.00$173.00--
$1280.00Aug 21$39.10$45.00$42.05$22.00 08/06$20.80–$130.30$39.10--
$1280.00Sep 18$57.00$64.00$60.50$65.00 08/04$41.25–$144.95$60.50--
$1280.00Oct 16$71.00$80.40$75.70$162.50 07/17$56.90–$156.40$75.70--
$1280.00Jan 15$114.00$121.90$117.95$118.69 08/04$97.40–$195.40$117.95--
$1280.00Mar 19$137.00$145.70$141.35$181.04 07/30$120.45–$216.65$141.35--
$1280.00Jun 17$163.00$172.00$167.50$169.04 08/04$146.50–$244.00$167.50--
$1280.00Jul 16$170.00$180.00$175.00$155.90 08/07$153.50–$252.00$170.00--
$1280.00Dec 17$212.00$220.00$216.00$196.20 08/06$193.50–$294.00$212.00--
$1360.00Aug 21$0.00$5.40$2.70$9.20 08/04$2.70–$68.85$2.70--
$1360.00Sep 18$14.10$22.00$18.05$68.00 07/31$12.90–$86.85$18.05--
$1360.00Oct 16$29.00$36.60$32.80$27.00 08/07$24.65–$101.15$29.00--
$1360.00Dec 18$58.00$66.70$62.35$103.70 06/29$51.00–$130.80$62.35--
$1360.00Jan 15$70.00$77.80$73.90$62.20 08/06$60.30–$141.05$70.00--
$1360.00Mar 19$93.00$101.40$97.20$153.00 07/31$82.65–$165.15$97.20--
$1360.00May 21$112.00$120.40$116.20$127.25 06/12$99.05–$185.00$116.20--
$1360.00Dec 17$168.00$178.00$173.00$212.10 07/07$154.00–$245.00$173.00--
$1270.00Aug 21$48.10$54.00$51.05$42.20 08/05$26.55–$139.35$48.104
$1270.00Oct 16$78.00$87.20$82.60$66.80 08/06$62.00–$164.40$78.00--
$1270.00Jan 15$119.00$128.00$123.50$109.30 08/06$102.65–$202.45$119.00--
$1370.00Aug 21$0.00$6.40$3.20$7.37 08/04$3.20–$62.50$3.20--
$1370.00Jan 15$65.00$73.10$69.05$69.80 08/05$56.60–$135.10$69.05--
$1260.00Aug 21$57.50$63.50$60.50$118.00 08/03$32.50–$147.90$60.506
$1260.00Oct 16$85.00$94.50$89.75$142.40 06/26$67.85–$172.60$89.75--
$1260.00Dec 18$115.00$125.00$120.00$170.00 07/30$98.80–$200.00$120.00--
$1260.00Jan 15$126.50$134.70$130.60$113.00 08/06$108.20–$209.20$126.50--
$1260.00Mar 19$149.00$157.60$153.30$137.50 08/07$131.45–$230.65$149.00--
$1260.00Jun 17$174.00$184.00$179.00$163.80 08/07$157.05–$258.00$174.00--
$1260.00Dec 17$224.00$231.60$227.80$207.60 08/07$204.50–$307.00$224.00--
$1380.00Aug 21$0.00$5.90$2.95$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$10.30$15.80$13.05$10.50 08/06$8.70–$74.35$10.50--
$1380.00Oct 16$21.60$26.60$24.10$21.90 08/07$18.55–$89.10$21.90138
$1380.00Dec 18$50.00$57.80$53.90$77.50 06/17$44.10–$118.95$53.90--
$1250.00Sep 18$78.00$87.60$82.80$58.95 08/06$58.15–$169.40$78.00--
$1250.00Oct 16$92.00$101.90$96.95$95.00 08/05$74.25–$180.55$95.00--
$1250.00Jan 15$132.20$141.70$136.95$118.46 08/06$113.60–$216.95$132.20--
$1240.00Sep 18$88.60$95.20$91.90$70.63 08/06$64.40–$178.00$88.60--
$1240.00Oct 16$100.00$109.50$104.75$86.05 08/04$80.25–$188.60$100.00--
$1240.00Jan 15$139.20$148.60$143.90$124.55 08/06$119.45–$224.15$139.20--
$1240.00Mar 19$162.00$170.50$166.25$158.50 08/04$142.85–$245.50$162.00--
$1240.00Oct 15$219.00$229.00$224.00$203.20 08/06$199.50–$303.00$219.00--
$1230.00Aug 21$86.50$92.20$89.35$136.00 08/03$53.80–$175.40$89.35--
$1230.00Sep 18$95.00$104.50$99.75$173.60 07/17$71.65–$186.75$99.75--
$1230.00Oct 16$108.00$117.30$112.65$92.45 08/04$86.85–$197.25$108.00--
$1230.00Jan 15$147.00$155.60$151.30$130.95 08/06$125.95–$231.85$147.00--
$1220.00Aug 21$94.00$102.00$98.00$92.20 08/04$62.45–$184.65$94.00--
$1220.00Sep 18$103.60$113.00$108.30$166.00 07/23$78.75–$195.15$108.30--
$1220.00Jan 15$153.30$162.60$157.95$137.52 08/06$132.00–$239.35$153.30--
$1220.00Mar 19$175.00$184.00$179.50$172.10 08/04$155.30–$260.65$175.00--
$1220.00Dec 17$246.00$256.00$251.00$235.10 08/07$226.50–$333.00$246.00--
$1210.00Aug 21$106.30$112.00$109.15$154.00 08/03$70.80–$193.50$109.15--
$1210.00Jan 15$160.10$169.90$165.00$145.24 08/06$138.15–$247.00$160.10--
$1200.00Aug 21$116.30$121.90$119.10$110.05 08/05$79.80–$203.45$116.30--
$1200.00Sep 18$122.00$131.60$126.80$96.80 08/06$94.10–$212.95$122.00--
$1200.00Oct 16$132.00$141.90$136.95$198.00 07/31$107.90–$222.45$136.95--
$1200.00Dec 18$158.00$168.00$163.00$228.00 07/29$136.90–$246.00$163.00--
$1200.00Jan 15$169.30$177.30$173.30$152.00 08/06$145.30–$254.90$169.30--
$1200.00Mar 19$189.00$197.90$193.45$186.48 08/04$167.50–$275.60$189.00--
$1190.00Oct 16$141.00$150.50$145.75$169.80 06/11$115.65–$231.30$145.75--
$1190.00Jan 15$175.40$184.80$180.10$157.18 08/06$151.65–$263.00$175.40--
$1450.00Aug 21$0.00$3.20$1.60--$1.60–$1.60—--11
$1180.00Aug 21$136.30$141.90$139.10$191.60 07/15$98.55–$222.50$139.10--
$1140.00Mar 19$234.30$241.90$238.10--$238.10–$238.10—$234.305
$1050.00May 21$319.00$328.00$323.50--$323.50–$323.50—$319.0016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$9.10$16.80$12.95$58.45 08/06$12.95–$50.90$12.95--
$1320.00Oct 16$40.00$48.30$44.15$42.60 07/14$38.60–$74.25$42.60--
$1320.00Dec 18$65.30$74.00$69.65$94.10 08/05$60.60–$96.55$69.65--
$1320.00Mar 19$88.10$95.70$91.90$96.40 07/02$83.40–$118.65$91.90--
$1320.00Dec 17$133.00$143.00$138.00$126.25 07/31$127.20–$160.00$133.00--
$1310.00Sep 18$24.30$31.40$27.85$40.90 07/30$26.30–$57.10$27.85--
$1310.00Jan 15$67.00$75.00$71.00$74.70 07/21$64.00–$97.50$71.00--
$1330.00Aug 21$15.00$22.10$18.55$58.87 08/07$18.55–$59.15$18.55--
$1330.00Sep 18$33.60$40.80$37.20$70.17 08/07$32.15–$70.00$37.20--
$1300.00Aug 21$2.20$9.90$6.05$27.30 08/04$6.05–$36.60$6.05--
$1300.00Sep 18$19.60$27.90$23.75$27.70 08/03$23.75–$51.15$23.75--
$1300.00Oct 16$31.80$39.90$35.85$44.70 07/13$33.20–$63.40$35.85--
$1300.00Dec 18$56.90$65.60$61.25$84.10 08/04$54.65–$86.10$61.25--
$1300.00Aug 20$107.00$116.00$111.50$114.70 07/20$104.00–$134.00$111.50--
$1340.00Aug 21$22.40$28.90$25.65$63.10 08/04$22.60–$68.10$25.65--
$1340.00Oct 16$50.00$58.80$54.40$59.20 07/13$45.00–$87.10$54.40--
$1340.00Dec 18$74.50$83.20$78.85$77.90 06/25$67.40–$108.30$77.90--
$1340.00Jan 15$81.80$87.80$84.80$87.30 07/14$73.60–$113.75$84.80--
$1340.00Mar 19$98.00$105.30$101.65$124.90 08/04$90.20–$129.50$101.65--
$1340.00May 21$110.00$117.80$113.90$121.50 06/12$102.50–$139.50$113.90--
$1340.00Jun 17$114.00$122.00$118.00$114.50 07/01$106.50–$144.00$114.50--
$1340.00Jul 16$118.00$127.00$122.50$149.30 08/04$110.50–$147.50$122.50--
$1340.00Oct 15$132.00$142.00$137.00$124.00 06/25$126.00–$161.50$132.00--
$1290.00Aug 21$0.25$8.10$4.18$23.10 08/04$4.18–$30.45$4.18--
$1350.00Aug 21$30.60$36.60$33.60$55.32 08/04$25.55–$76.65$33.60--
$1280.00Aug 21$0.00$7.40$3.70$26.10 08/06$3.70–$25.25$3.70--
$1280.00Sep 18$12.80$21.00$16.90$35.00 08/04$16.90–$41.05$16.90--
$1280.00Oct 16$24.50$33.20$28.85$31.00 07/27$28.10–$53.60$28.85--
$1280.00Dec 18$49.10$57.20$53.15$79.30 08/06$49.35–$76.45$53.15--
$1280.00Jan 15$55.10$63.00$59.05$83.80 08/06$55.05–$82.70$59.05--
$1360.00Aug 21$39.10$45.10$42.10$49.60 07/21$28.60–$86.25$42.10--
$1360.00Oct 16$61.60$68.60$65.10$65.50 07/13$52.25–$100.65$65.10--
$1360.00Dec 18$84.60$93.50$89.05$89.20 06/29$74.45–$120.00$89.05--
$1360.00Mar 19$107.30$115.30$111.30$111.20 07/09$97.60–$140.50$111.20--
$1360.00May 21$120.00$127.70$123.85$136.00 06/11$109.50–$150.50$123.85--
$1270.00Aug 21$1.25$6.90$4.08$21.00 08/06$1.95–$21.10$4.08--
$1270.00Sep 18$10.20$18.40$14.30$34.39 08/04$14.30–$36.75$14.30--
$1270.00Oct 16$21.20$29.00$25.10$28.90 07/16$25.05–$48.85$25.10--
$1270.00Jan 15$51.60$59.70$55.65$62.30 07/21$52.40–$78.85$55.65--
$1370.00Aug 21$48.50$56.30$52.40$76.81 08/04$32.50–$96.05$52.40--
$1370.00Sep 18$58.20$65.00$61.60$54.70 07/31$45.50–$101.45$58.20--
$1260.00Aug 21$0.00$6.30$3.15$17.30 07/21$3.15–$16.50$3.15--
$1260.00Sep 18$7.70$16.20$11.95$19.00 07/27$11.80–$32.05$11.95--
$1260.00Oct 16$18.50$27.20$22.85$29.50 07/29$22.45–$44.70$22.85--
$1260.00Dec 18$42.20$50.50$46.35$54.60 07/21$44.30–$67.50$46.35--
$1260.00Jan 15$47.90$56.00$51.95$74.40 08/06$49.95–$73.80$51.95--
$1260.00Dec 17$108.00$118.00$113.00$115.40 07/07$108.00–$133.00$113.00--
$1380.00Aug 21$58.00$64.30$61.15$51.95 07/29$36.45–$105.40$58.00--
$1380.00Sep 18$65.80$73.00$69.40$60.30 08/03$49.55–$109.75$65.80--
$1380.00Oct 16$74.60$81.40$78.00$73.20 07/13$60.40–$116.05$74.60--
$1380.00Dec 18$96.00$104.80$100.40$96.39 07/10$82.20–$133.55$96.39--
$1380.00Jan 15$102.00$110.60$106.30$113.30 06/16$88.75–$138.75$106.30--
$1380.00Mar 19$118.00$125.60$121.80$109.30 06/30$105.70–$152.75$118.00--
$1380.00May 21$130.00$138.10$134.05$128.60 08/03$117.50–$162.20$130.00--
$1250.00Aug 21$0.45$2.05$1.25$9.95 08/05$1.25–$14.00$1.25--
$1250.00Sep 18$5.50$15.00$10.25$27.00 08/05$10.25–$28.35$10.25--
$1250.00Oct 16$16.00$24.70$20.35$36.40 08/07$19.90–$40.35$20.35--
$1250.00Jan 15$45.20$54.00$49.60$70.71 08/04$47.45–$71.05$49.60--
$1390.00Aug 21$68.00$74.50$71.25$53.00 08/03$40.55–$115.30$68.00--
$1390.00Sep 18$74.00$81.00$77.50$57.83 07/31$53.35–$118.70$74.00--
$1240.00Aug 21$0.00$1.50$0.75$9.50 08/04$0.75–$12.50$0.75--
$1240.00Oct 16$13.20$22.90$18.05$33.00 08/05$17.10–$36.80$18.05--
$1240.00Dec 18$35.80$44.40$40.10$48.90 07/21$39.25–$59.50$40.10--
$1240.00Jan 15$41.50$50.20$45.85$53.40 07/21$44.80–$66.00$45.85--
$1240.00Dec 17$101.00$111.00$106.00$109.00 07/07$101.00–$124.00$106.00--
$1230.00Aug 21$0.00$0.85$0.43$8.70 08/06$0.43–$11.60$0.43--
$1230.00Sep 18$2.80$11.40$7.10$24.20 08/06$7.10–$22.35$7.10--
$1230.00Oct 16$11.10$21.00$16.05$19.50 07/28$15.45–$33.30$16.05--
$1230.00Jan 15$38.60$47.00$42.80$64.40 08/06$42.50–$63.50$42.80--
$1220.00Aug 21$0.00$5.40$2.70$6.60 08/06$2.70–$9.85$2.70--
$1220.00Sep 18$2.25$10.00$6.13$21.55 08/04$6.13–$19.20$6.13--
$1220.00Oct 16$9.10$19.00$14.05$17.00 07/28$13.20–$30.65$14.05--
$1220.00Dec 18$30.20$39.00$34.60$42.30 07/21$33.90–$52.35$34.60--
$1220.00Mar 19$51.00$60.20$55.60$59.44 06/17$54.90–$74.30$55.60--
$1220.00Oct 15$85.00$94.00$89.50$90.00 07/31$85.50–$108.00$89.50--
$1210.00Aug 21$0.00$5.40$2.70$5.10 08/04$2.70–$9.45$2.70--
$1210.00Oct 16$7.40$17.00$12.20$16.40 07/28$11.95–$27.60$12.20--
$1210.00Jan 15$33.20$42.00$37.60$36.80 07/28$37.50–$56.35$36.80--
$1200.00Aug 21$0.00$2.80$1.40$4.28 08/04$1.40–$7.40$1.40--
$1200.00Sep 18$1.30$7.30$4.30$17.15 08/04$4.30–$14.70$4.30--
$1200.00Oct 16$6.00$15.40$10.70$25.00 08/06$10.10–$24.70$10.70--
$1200.00Dec 18$25.20$34.30$29.75$39.10 07/21$29.55–$46.90$29.75--
$1200.00Jan 15$30.70$40.00$35.35$45.50 07/22$35.35–$52.20$35.35--
$1200.00Jul 16$63.00$73.00$68.00$77.02 07/06$67.00–$86.00$68.00--
$1200.00Oct 15$78.00$87.00$82.50$86.80 07/31$78.35–$100.50$82.50--
$1200.00Dec 17$87.00$97.00$92.00$93.80 07/16$89.00–$109.00$92.00--
$1190.00Aug 21$0.00$5.30$2.65$3.11 08/04$2.65–$6.65$2.65--
$1190.00Oct 16$4.50$14.00$9.25$13.80 07/28$9.05–$22.50$9.25--
$1190.00Jan 15$28.30$37.00$32.65$36.10 07/27$32.65–$49.50$32.65--
$1190.00May 21$54.00$60.70$57.35$63.01 06/15$57.35–$74.70$57.35--
$1180.00Aug 21$0.00$2.65$1.33$2.14 08/07$1.27–$6.18$1.33--
$1180.00Sep 18$0.00$10.00$5.00$11.70 08/06$4.35–$11.75$5.00--
$1180.00Oct 16$3.30$13.00$8.15$21.30 08/04$8.05–$19.60$8.15--
$1180.00Dec 18$21.10$30.00$25.55$30.19 07/31$25.55–$39.95$25.55--
$1180.00Jan 15$26.30$35.00$30.65$35.20 07/27$30.65–$46.20$30.65--
$1180.00Jun 17$54.00$64.00$59.00$70.10 07/08$59.00–$75.50$59.00--
$1180.00Dec 17$80.00$90.00$85.00$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$2.30$12.00$7.15$20.60 07/08$7.05–$18.45$7.15--
$1170.00Jan 15$24.30$33.00$28.65$31.50 07/17$28.65–$43.90$28.65--
$1160.00Aug 21$0.00$5.30$2.65$3.80 07/20$1.15–$5.05$2.65--

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 109
Total Puts 13
Put/Call Ratio 0.12
Net Difference 96

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,511
Total Puts 439
Average Put/Call Ratio 0.26
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