Tour v509
GWW
GRAINGER W W INC
$1314.12 -0.27%
$1313.00 (-0.09%)🌙
as of 08/18 06:35 PM
(8/17 18:34) ◀
|
Tuesday, August 18, 2026 (6:35pm)
January 2026
|
▶ (8/19 18:34)
◀ 8/18 18:35 ▶

Option Volume

Detail
ℹ
Current (08/18) 157
Calls: 140 (89%)
Puts: 17 (11%)
Prior (08/17) 122
Calls: 109 (89%)
Puts: 13 (11%)
Current vs Prior +28.69%
Calls: +28.44% (Calls)
Puts: +30.77% (Puts)
Prior 7-Day Total 1,777
Calls: 1,368 (77%)
Puts: 409 (23%)
Prior 7-Day Average 253
Calls: 195 (77%)
Puts: 58 (23%)
Current vs Prior 7-Day Avg -38.15%
Calls: -28.36%
Puts: -70.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $619.6K
Calls: $568.2K (92%)
Puts: $51.4K (8%)
Prior (08/17) $424.5K
Calls: $378.3K (89%)
Puts: $46.2K (11%)
Current vs Prior +45.95%
Calls: +50.18%
Puts: +11.30%
Prior 7-Day Total $10.35M
Calls: $9.29M (90%)
Puts: $1.06M (10%)
Prior 7-Day Average $1.48M
Calls: $1.33M (90%)
Puts: $151.2K (10%)
Current vs Prior 7-Day Avg -58.10%
Calls: -57.21%
Puts: -65.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.12
Prior (08/17) 0.12
Current vs Prior +1.81%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -51.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 124
Calls: 22 (18%)
Puts: 102 (82%)
Prior (08/17) 374
Calls: 374 (100%)
Puts: -- (0%)
Current vs Prior -66.84%
Prior 7-Day Total 4,516
Calls: 3,698 (82%)
Puts: 818 (18%)
Prior 7-Day Average 645
Calls: 528 (80%)
Puts: 136 (20%)
Current vs Prior 7-Day Avg -80.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.05% | 5.34%2.05% | 5.34%
Prior 2.36% | 5.53%2.36% | 5.53%
Current vs Prior -13.09% | -3.51%-13.09% | -3.51%
Prior 7-Day Avg 3.12% | 6.06%3.12% | 6.06%
Current vs 7-Day Avg -34.09% | -11.93%-34.09% | -11.93%
Prior 7-Day Eod 2.36% | 5.53%2.36% | 5.53%
Current vs 7-Day Eod -13.09% | -3.51%-13.09% | -3.51%
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 92% of dollar volume in calls ($568.2K) vs puts ($51.4K). Extreme bullish P/C ratio of 0.12 - heavy call buying (140 calls vs 17 puts). Put-heavy open interest (102 puts vs 22 calls) suggests hedging or bearish positioning. Declining open interest (down 67%) indicates positions being closed.

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 BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.68, highest 0.78)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 2124.6031.00$27.8023.0%10.7822
$1320.00Aug 2110.0017.00$13.5051.9%10.573

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 82, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Sep 188.6012.20$10.4034.6%290.237
$1370.00Aug 210.003.40$1.70200.0%200.099
$1540.00Aug 210.0010.00$5.00200.0%110.08--
$1430.00Sep 182.005.90$3.9598.7%110.10--
$1360.00Aug 210.006.20$3.10200.0%10.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 210.003.00$1.50200.0%20.05--
$1200.00Sep 180.008.80$4.40200.0%20.10--
$1320.00Aug 2110.0017.00$13.5051.9%10.573
$1340.00Aug 2124.6031.00$27.8023.0%10.7822
$1270.00Sep 1810.0018.10$14.0557.7%10.285

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 9.00, avg 5.45)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1360.00$1380.00Sep 18$5.20$14.80$5.2031%2.85$1365.20
$1330.00$1360.00Sep 18$10.95$19.05$10.9544%1.74$1340.95
$1360.00$1370.00Aug 21$1.40$8.60$1.4015%6.14$1361.40
$1380.00$1430.00Sep 18$6.45$43.55$6.4523%6.75$1386.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1320.00$1200.00Aug 21$12.00$108.00$12.0057%9.00$1308.00
$1270.00$1200.00Sep 18$9.65$60.35$9.6528%6.25$1260.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.16, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1380.00$1430.00Sep 18$6.45$6.45$43.5577%0.15$1386.45
$1360.00$1370.00Aug 21$1.40$1.40$8.6085%0.16$1361.40
$1330.00$1360.00Sep 18$10.95$10.95$19.0556%0.57$1340.95
$1360.00$1380.00Sep 18$5.20$5.20$14.8069%0.35$1365.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1270.00$1200.00Sep 18$9.65$9.65$60.3572%0.16$1260.35

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. 8 found (cheapest 0.64% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1430.00$1200.00Sep 18$3.95$4.40$8.35$1191.65$1438.35
$1380.00$1200.00Sep 18$10.40$4.40$14.80$1185.20$1394.80
$1430.00$1270.00Sep 18$3.95$14.05$18.00$1252.00$1448.00
$1360.00$1200.00Sep 18$15.60$4.40$20.00$1180.00$1380.00
$1380.00$1270.00Sep 18$10.40$14.05$24.45$1245.55$1404.45
$1360.00$1270.00Sep 18$15.60$14.05$29.65$1240.35$1389.65
$1330.00$1200.00Sep 18$26.55$4.40$30.95$1169.05$1360.95
$1330.00$1270.00Sep 18$26.55$14.05$40.60$1229.40$1370.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.30, avg credit $15.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1200/12701380/1430Sep 18$16.10$53.9050%0.30$1253.90$1396.10
1200/12701360/1380Sep 18$14.85$55.1542%0.27$1255.15$1374.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.77, cheapest $2.65)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1360.00$1370.00$1380.00Aug 21$2.65$7.353%2.77
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. 9 found (best net $-7.05, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1540.001:2Aug 21-$7.05$152.95
$1330.00$1360.001:2Sep 18-$4.65$25.35
$1360.00$1370.001:2Aug 21-$0.30$9.70
$1360.00$1380.001:2Sep 18-$5.20$14.80
$1370.00$1380.001:2Aug 21-$4.20$5.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1320.001:2Aug 21$0.80$19.20
$1270.00$1200.001:2Sep 18$5.25$64.75
$1320.00$1200.001:2Aug 21$10.50$109.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.75%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1330.00Sep 18$23.000.441.2%1.75%2.96%1--
$1360.00Sep 18$12.300.313.5%0.94%4.43%1--
$1380.00Sep 18$8.600.235.0%0.65%5.67%297
$1430.00Sep 18$2.000.108.8%0.15%8.97%11--

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. 197 contracts (avg 394 vol/day, 195 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 $1380.00 09-18 call last traded $10.50 on 08/06 (now $8.60/$12.20) — try a limit near $10.40. Also watch the $1370.00 08-21 call last traded $7.37 on 08/04 (now $0.00/$3.40) — try a limit near $1.70. Most tradeable put: the $1340.00 08-21 put last traded $63.10 on 08/04 (now $24.60/$31.00) — try a limit near $27.80.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Aug 21$10.00$17.00$13.50$25.46 08/04$10.15–$105.50$13.50--
$1310.00Jan 15$92.00$101.00$96.50$133.90 07/08$82.30–$174.25$96.50--
$1320.00Aug 21$6.30$12.00$9.15$17.00 08/05$6.45–$97.60$9.15--
$1320.00Oct 16$45.00$50.20$47.60$76.73 06/12$37.75–$127.90$47.60--
$1320.00Dec 18$75.00$84.80$79.90$69.30 08/06$67.20–$156.60$75.00--
$1320.00Jan 15$86.00$95.60$90.80$146.80 07/15$77.45–$167.65$90.80--
$1320.00Mar 19$110.00$117.50$113.75$153.00 07/30$100.50–$190.10$113.75--
$1320.00Oct 15$169.00$179.00$174.00$161.10 08/06$157.50–$251.00$169.00--
$1320.00Dec 17$185.00$195.00$190.00$177.60 08/06$173.50–$269.00$185.00--
$1300.00Aug 21$16.50$23.20$19.85$23.30 08/05$13.20–$113.55$19.85--
$1300.00Sep 18$38.00$46.70$42.35$55.20 08/05$31.50–$129.15$42.35--
$1300.00Oct 16$56.00$62.20$59.10$50.50 08/07$46.75–$141.50$56.00--
$1300.00Dec 18$86.20$96.00$91.10$147.60 07/23$77.05–$170.50$91.10--
$1300.00Jan 15$97.00$106.90$101.95$173.50 07/10$87.25–$181.00$101.95--
$1300.00Mar 19$121.00$128.50$124.75$169.10 07/30$110.50–$203.15$124.75--
$1300.00May 21$141.00$149.80$145.40$177.00 06/10$127.90–$223.00$145.40--
$1300.00Dec 17$196.00$206.00$201.00$198.00 08/05$184.00–$281.00$198.00--
$1330.00Aug 21$1.00$9.30$5.15$6.74 08/07$5.15–$89.90$5.15--
$1330.00Sep 18$23.00$30.10$26.55$21.50 08/06$20.05–$107.00$23.00--
$1330.00Jan 15$81.00$90.00$85.50$138.40 07/29$72.75–$160.90$85.50--
$1290.00Aug 21$24.90$32.20$28.55$30.00 08/06$16.45–$122.00$28.55--
$1290.00Sep 18$45.00$52.90$48.95$56.00 08/04$36.40–$137.00$48.95--
$1290.00Jan 15$103.10$112.70$107.90$113.53 08/04$92.30–$187.90$107.90--
$1340.00Aug 21$0.00$8.30$4.15$9.40 08/05$4.15–$82.60$4.15--
$1340.00Sep 18$19.00$25.90$22.45$18.50 08/06$17.15–$100.00$19.00--
$1340.00Oct 16$35.00$41.20$38.10$93.30 07/06$30.45–$114.60$38.10--
$1340.00Dec 18$65.00$74.90$69.95$80.20 08/04$58.45–$143.55$69.95--
$1340.00Jan 15$76.00$85.00$80.50$134.50 07/29$68.50–$154.25$80.50--
$1340.00Mar 19$100.00$107.20$103.60$152.01 08/03$91.50–$177.35$103.60--
$1340.00Jun 17$126.00$136.00$131.00$176.70 07/01$116.00–$205.00$131.00--
$1340.00Dec 17$175.00$185.00$180.00$171.20 08/07$163.50–$257.00$175.00--
$1280.00Aug 21$34.00$41.00$37.50$22.00 08/06$20.80–$130.30$34.00--
$1280.00Sep 18$53.00$59.60$56.30$65.00 08/04$41.25–$144.95$56.30--
$1280.00Oct 16$67.00$75.70$71.35$162.50 07/17$56.90–$156.40$71.35--
$1280.00Jan 15$109.00$118.90$113.95$118.69 08/04$97.40–$195.40$113.95--
$1280.00Mar 19$133.00$141.30$137.15$181.04 07/30$120.45–$216.65$137.15--
$1280.00Jun 17$159.00$169.00$164.00$169.04 08/04$146.50–$244.00$164.00--
$1280.00Jul 16$166.00$176.00$171.00$155.90 08/07$153.50–$252.00$166.00--
$1280.00Dec 17$207.00$217.00$212.00$196.20 08/06$193.50–$294.00$207.00--
$1350.00Aug 21$0.00$7.30$3.65$4.10 08/07$3.53–$75.55$3.65--
$1350.00Sep 18$15.00$22.00$18.50$22.38 08/05$14.95–$93.15$18.50--
$1350.00Jan 15$70.50$80.00$75.25$124.01 08/03$64.45–$148.15$75.25--
$1350.00Oct 15$154.00$163.00$158.50$147.10 08/06$143.50–$233.00$154.00--
$1350.00Dec 17$170.00$180.00$175.00$169.00 08/04$158.50–$251.00$170.00--
$1270.00Aug 21$43.10$50.00$46.55$42.20 08/05$26.55–$139.35$43.10--
$1270.00Oct 16$74.00$82.40$78.20$66.80 08/06$62.00–$164.40$74.00--
$1270.00Jan 15$116.30$123.70$120.00$109.30 08/06$102.65–$202.45$116.30--
$1360.00Aug 21$0.00$6.20$3.10$9.20 08/04$2.70–$68.85$3.10--
$1360.00Sep 18$12.30$18.90$15.60$68.00 07/31$12.90–$86.85$15.60--
$1360.00Oct 16$26.00$33.40$29.70$27.00 08/07$24.65–$101.15$27.00--
$1360.00Dec 18$55.20$64.50$59.85$103.70 06/29$51.00–$130.80$59.85--
$1360.00Jan 15$66.00$75.30$70.65$62.20 08/06$60.30–$141.05$66.00--
$1360.00Mar 19$90.00$97.10$93.55$153.00 07/31$82.65–$165.15$93.55--
$1360.00May 21$109.00$117.10$113.05$127.25 06/12$99.05–$185.00$113.05--
$1360.00Dec 17$165.00$175.00$170.00$212.10 07/07$154.00–$245.00$170.00--
$1260.00Aug 21$52.50$60.00$56.25$118.00 08/03$32.50–$147.90$56.25--
$1260.00Oct 16$81.00$89.30$85.15$142.40 06/26$67.85–$172.60$85.15--
$1260.00Dec 18$111.00$121.00$116.00$170.00 07/30$98.80–$200.00$116.00--
$1260.00Jan 15$123.00$130.10$126.55$113.00 08/06$108.20–$209.20$123.00--
$1260.00Mar 19$145.00$152.50$148.75$137.50 08/07$131.45–$230.65$145.00--
$1260.00Jun 17$171.00$181.00$176.00$163.80 08/07$157.05–$258.00$171.00--
$1260.00Dec 17$218.00$228.00$223.00$207.60 08/07$204.50–$307.00$218.00--
$1370.00Aug 21$0.00$3.40$1.70$7.37 08/04$1.70–$62.50$1.709
$1370.00Jan 15$61.00$70.70$65.85$69.80 08/05$56.60–$135.10$65.85--
$1250.00Sep 18$74.00$83.10$78.55$58.95 08/06$58.15–$169.40$74.00--
$1250.00Oct 16$88.00$97.30$92.65$95.00 08/05$74.25–$180.55$92.65--
$1250.00Jan 15$129.40$136.70$133.05$118.46 08/06$113.60–$216.95$129.40--
$1380.00Aug 21$0.00$5.90$2.95$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$8.60$12.20$10.40$10.50 08/06$8.70–$74.35$10.407
$1380.00Oct 16$19.30$24.60$21.95$21.90 08/07$18.55–$89.10$21.90--
$1380.00Dec 18$47.00$55.80$51.40$77.50 06/17$44.10–$118.95$51.40--
$1240.00Sep 18$82.00$91.80$86.90$70.63 08/06$64.40–$178.00$82.00--
$1240.00Oct 16$96.00$105.40$100.70$86.05 08/04$80.25–$188.60$96.00--
$1240.00Jan 15$135.70$145.00$140.35$124.55 08/06$119.45–$224.15$135.70--
$1240.00Mar 19$158.00$166.80$162.40$158.50 08/04$142.85–$245.50$158.50--
$1240.00Oct 15$215.00$225.00$220.00$203.20 08/06$199.50–$303.00$215.00--
$1230.00Aug 21$82.80$89.00$85.90$136.00 08/03$53.80–$175.40$85.90--
$1230.00Sep 18$90.70$100.00$95.35$173.60 07/17$71.65–$186.75$95.35--
$1230.00Oct 16$104.00$113.80$108.90$92.45 08/04$86.85–$197.25$104.00--
$1230.00Jan 15$142.00$151.90$146.95$130.95 08/06$125.95–$231.85$142.00--
$1220.00Aug 21$90.60$99.00$94.80$92.20 08/04$62.45–$184.65$92.20--
$1220.00Sep 18$101.10$107.40$104.25$166.00 07/23$78.75–$195.15$104.25--
$1220.00Jan 15$149.00$158.90$153.95$137.52 08/06$132.00–$239.35$149.00--
$1220.00Mar 19$171.00$179.10$175.05$172.10 08/04$155.30–$260.65$172.10--
$1220.00Dec 17$242.00$252.00$247.00$235.10 08/07$226.50–$333.00$242.00--
$1210.00Aug 21$102.60$109.00$105.80$154.00 08/03$70.80–$193.50$105.80--
$1210.00Jan 15$156.00$165.90$160.95$145.24 08/06$138.15–$247.00$156.00--
$1200.00Aug 21$112.60$119.00$115.80$110.05 08/05$79.80–$203.45$112.60--
$1200.00Sep 18$119.10$126.80$122.95$96.80 08/06$94.10–$212.95$119.10--
$1200.00Oct 16$128.00$137.80$132.90$198.00 07/31$107.90–$222.45$132.90--
$1200.00Dec 18$154.00$164.00$159.00$228.00 07/29$136.90–$246.00$159.00--
$1200.00Jan 15$164.00$173.30$168.65$152.00 08/06$145.30–$254.90$164.00--
$1200.00Mar 19$185.00$192.90$188.95$186.48 08/04$167.50–$275.60$186.48--
$1190.00Oct 16$137.00$146.90$141.95$169.80 06/11$115.65–$231.30$141.95--
$1190.00Jan 15$171.00$181.00$176.00$157.18 08/06$151.65–$263.00$171.00--
$1180.00Aug 21$131.30$139.00$135.15$191.60 07/15$98.55–$222.50$135.15--
$1650.00Dec 17$57.00$67.00$62.00--$62.00–$62.00—$57.006
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$24.00$31.40$27.70$40.90 07/30$26.30–$57.10$27.70--
$1310.00Jan 15$68.00$77.00$72.50$74.70 07/21$64.00–$97.50$72.50--
$1320.00Aug 21$10.00$17.00$13.50$58.45 08/06$12.95–$50.90$13.503
$1320.00Oct 16$42.00$48.30$45.15$42.60 07/14$38.60–$74.25$42.60--
$1320.00Dec 18$66.00$75.00$70.50$94.10 08/05$60.60–$96.55$70.50--
$1320.00Mar 19$89.00$96.50$92.75$96.40 07/02$83.40–$118.65$92.75--
$1320.00Dec 17$134.00$144.00$139.00$126.25 07/31$127.20–$160.00$134.00--
$1300.00Aug 21$1.15$9.40$5.28$27.30 08/04$5.28–$36.60$5.28--
$1300.00Sep 18$20.00$28.30$24.15$27.70 08/03$23.75–$51.15$24.15--
$1300.00Oct 16$33.00$39.60$36.30$44.70 07/13$33.20–$63.40$36.30--
$1300.00Dec 18$57.00$66.50$61.75$84.10 08/04$54.65–$86.10$61.75--
$1300.00Aug 20$108.00$117.00$112.50$114.70 07/20$104.00–$134.00$112.50--
$1330.00Aug 21$16.60$23.30$19.95$58.87 08/07$18.55–$59.15$19.95--
$1330.00Sep 18$35.00$40.90$37.95$70.17 08/07$32.15–$70.00$37.95--
$1290.00Aug 21$0.00$8.50$4.25$23.10 08/04$4.18–$30.45$4.25--
$1340.00Aug 21$24.60$31.00$27.80$63.10 08/04$22.60–$68.10$27.8022
$1340.00Oct 16$52.00$58.40$55.20$59.20 07/13$45.00–$87.10$55.20--
$1340.00Dec 18$75.00$84.60$79.80$77.90 06/25$67.40–$108.30$77.90--
$1340.00Jan 15$82.50$90.10$86.30$87.30 07/14$73.60–$113.75$86.30--
$1340.00Mar 19$99.00$106.50$102.75$124.90 08/04$90.20–$129.50$102.75--
$1340.00May 21$111.00$120.60$115.80$121.50 06/12$102.50–$139.50$115.80--
$1340.00Jun 17$115.00$124.00$119.50$114.50 07/01$106.50–$144.00$115.00--
$1340.00Jul 16$119.00$128.00$123.50$149.30 08/04$110.50–$147.50$123.50--
$1340.00Oct 15$133.00$143.00$138.00$124.00 06/25$126.00–$161.50$133.00--
$1280.00Aug 21$0.00$7.40$3.70$26.10 08/06$3.70–$25.25$3.70--
$1280.00Sep 18$13.90$20.70$17.30$35.00 08/04$16.90–$41.05$17.30--
$1280.00Oct 16$25.00$32.80$28.90$31.00 07/27$28.10–$53.60$28.90--
$1280.00Dec 18$49.20$57.90$53.55$79.30 08/06$49.35–$76.45$53.55--
$1280.00Jan 15$55.70$64.50$60.10$83.80 08/06$55.05–$82.70$60.10--
$1350.00Aug 21$33.50$39.60$36.55$55.32 08/04$25.55–$76.65$36.55--
$1270.00Aug 21$1.00$3.60$2.30$21.00 08/06$1.95–$21.10$2.30--
$1270.00Sep 18$10.00$18.10$14.05$34.39 08/04$14.05–$36.75$14.055
$1270.00Oct 16$22.00$28.00$25.00$28.90 07/16$25.00–$48.85$25.00--
$1270.00Jan 15$52.70$60.70$56.70$62.30 07/21$52.40–$78.85$56.70--
$1360.00Aug 21$42.60$48.80$45.70$49.60 07/21$28.60–$86.25$45.70--
$1360.00Oct 16$63.00$71.80$67.40$65.50 07/13$52.25–$100.65$65.50--
$1360.00Dec 18$86.00$95.50$90.75$89.20 06/29$74.45–$120.00$89.20--
$1360.00Mar 19$109.00$118.30$113.65$111.20 07/09$97.60–$140.50$111.20--
$1360.00May 21$121.00$130.60$125.80$136.00 06/11$109.50–$150.50$125.80--
$1260.00Aug 21$0.00$6.50$3.25$17.30 07/21$3.15–$16.50$3.25--
$1260.00Sep 18$8.00$15.90$11.95$19.00 07/27$11.80–$32.05$11.95--
$1260.00Oct 16$19.00$26.70$22.85$29.50 07/29$22.45–$44.70$22.85--
$1260.00Dec 18$42.10$50.90$46.50$54.60 07/21$44.30–$67.50$46.50--
$1260.00Jan 15$49.20$57.10$53.15$74.40 08/06$49.95–$73.80$53.15--
$1260.00Dec 17$109.00$119.00$114.00$115.40 07/07$108.00–$133.00$114.00--
$1370.00Aug 21$51.50$59.60$55.55$76.81 08/04$32.50–$96.05$55.55--
$1370.00Sep 18$61.60$67.50$64.55$54.70 07/31$45.50–$101.45$61.60--
$1250.00Aug 21$0.00$2.75$1.38$9.95 08/05$1.25–$14.00$1.38--
$1250.00Sep 18$6.00$14.80$10.40$27.00 08/05$10.25–$28.35$10.40--
$1250.00Oct 16$16.00$23.70$19.85$36.40 08/07$19.85–$40.35$19.85--
$1250.00Jan 15$45.80$54.00$49.90$70.71 08/04$47.45–$71.05$49.90--
$1380.00Aug 21$63.30$69.00$66.15$51.95 07/29$36.45–$105.40$63.30--
$1380.00Sep 18$69.00$75.30$72.15$60.30 08/03$49.55–$109.75$69.00--
$1380.00Oct 16$77.00$85.10$81.05$73.20 07/13$60.40–$116.05$77.00--
$1380.00Dec 18$98.00$107.20$102.60$96.39 07/10$82.20–$133.55$98.00--
$1380.00Jan 15$104.00$113.10$108.55$113.30 06/16$88.75–$138.75$108.55--
$1380.00Mar 19$119.00$128.60$123.80$109.30 06/30$105.70–$152.75$119.00--
$1380.00May 21$131.10$140.80$135.95$128.60 08/03$117.50–$162.20$131.10--
$1240.00Aug 21$0.00$6.10$3.05$9.50 08/04$0.75–$12.50$3.05--
$1240.00Oct 16$13.00$21.60$17.30$33.00 08/05$17.10–$36.80$17.30--
$1240.00Dec 18$36.00$45.30$40.65$48.90 07/21$39.25–$59.50$40.65--
$1240.00Jan 15$42.00$51.80$46.90$53.40 07/21$44.80–$66.00$46.90--
$1240.00Dec 17$101.00$111.00$106.00$109.00 07/07$101.00–$124.00$106.00--
$1390.00Aug 21$71.20$79.00$75.10$53.00 08/03$40.55–$115.30$71.20--
$1390.00Sep 18$77.00$83.40$80.20$57.83 07/31$53.35–$118.70$77.00--
$1230.00Aug 21$0.00$6.20$3.10$8.70 08/06$0.43–$10.80$3.10--
$1230.00Sep 18$2.00$11.70$6.85$24.20 08/06$6.85–$22.35$6.85--
$1230.00Oct 16$11.00$20.40$15.70$19.50 07/28$15.45–$33.30$15.70--
$1230.00Jan 15$39.00$48.70$43.85$64.40 08/06$42.50–$63.50$43.85--
$1220.00Aug 21$0.00$5.60$2.80$6.60 08/06$2.70–$9.35$2.80--
$1220.00Sep 18$1.75$9.90$5.83$21.55 08/04$5.83–$19.20$5.83--
$1220.00Oct 16$9.00$17.90$13.45$17.00 07/28$13.20–$30.65$13.45--
$1220.00Dec 18$30.00$39.70$34.85$42.30 07/21$33.90–$52.35$34.85--
$1220.00Mar 19$52.00$59.70$55.85$59.44 06/17$54.90–$74.30$55.85--
$1220.00Oct 15$85.00$95.00$90.00$90.00 07/31$85.50–$108.00$90.00--
$1210.00Aug 21$0.00$6.20$3.10$5.10 08/04$2.70–$9.15$3.10--
$1210.00Oct 16$7.00$16.30$11.65$16.40 07/28$11.65–$27.60$11.65--
$1210.00Jan 15$33.00$42.90$37.95$36.80 07/28$37.50–$56.35$36.80--
$1420.00Aug 20$168.00$175.40$171.70--$171.70–$171.70—$168.002
$1200.00Aug 21$0.00$3.00$1.50$4.28 08/04$1.40–$7.30$1.50--
$1200.00Sep 18$0.00$8.80$4.40$17.15 08/04$4.30–$14.70$4.40--
$1200.00Oct 16$6.00$14.80$10.40$25.00 08/06$10.10–$24.70$10.40--
$1200.00Dec 18$25.00$34.80$29.90$39.10 07/21$29.55–$46.90$29.90--
$1200.00Jan 15$31.00$40.50$35.75$45.50 07/22$35.35–$52.20$35.75--
$1200.00Jul 16$64.00$73.00$68.50$77.02 07/06$67.00–$86.00$68.50--
$1200.00Oct 15$78.00$88.00$83.00$86.80 07/31$78.35–$100.50$83.00--
$1200.00Dec 17$87.00$97.00$92.00$93.80 07/16$89.00–$109.00$92.00--
$1190.00Aug 21$0.00$6.10$3.05$3.11 08/04$2.65–$6.33$3.05--
$1190.00Oct 16$4.00$13.40$8.70$13.80 07/28$8.70–$22.50$8.70--
$1190.00Jan 15$28.00$37.90$32.95$36.10 07/27$32.65–$49.50$32.95--
$1190.00May 21$54.00$63.60$58.80$63.01 06/15$57.35–$74.70$58.80--
$1180.00Aug 21$0.00$2.70$1.35$2.14 08/07$1.27–$5.83$1.35--
$1180.00Sep 18$0.00$8.10$4.05$11.70 08/06$4.05–$11.75$4.05--
$1180.00Oct 16$3.00$12.30$7.65$21.30 08/04$7.65–$19.60$7.65--
$1180.00Dec 18$21.00$30.60$25.80$30.19 07/31$25.55–$39.95$25.80--
$1180.00Jan 15$26.00$35.80$30.90$35.20 07/27$30.65–$46.20$30.90--
$1180.00Jun 17$54.10$64.00$59.05$70.10 07/08$59.00–$75.50$59.05--
$1180.00Dec 17$81.00$91.00$86.00$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$2.20$10.70$6.45$20.60 07/08$6.45–$18.45$6.45--
$1170.00Jan 15$24.00$33.50$28.75$31.50 07/17$28.65–$43.90$28.75--

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 140
Total Puts 17
Put/Call Ratio 0.12
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,368
Total Puts 409
Average Put/Call Ratio 0.25
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