Tour v526
GWW
GRAINGER W W INC
$1306.95 -0.55%
$1321.92 (+1.15%)🌙
as of 08/19 06:34 PM
(8/18 18:35) ◀
|
Wednesday, August 19, 2026 (6:34pm)
January 2026
|
▶ (8/20 18:35)
◀ 8/19 18:34 ▶

Option Volume

Detail
ℹ
Current (08/19) 166
Calls: 100 (60%)
Puts: 66 (40%)
Prior (08/18) 157
Calls: 140 (89%)
Puts: 17 (11%)
Current vs Prior +5.73%
Calls: -28.57% (Calls)
Puts: +288.24% (Puts)
Prior 7-Day Total 1,586
Calls: 1,251 (79%)
Puts: 335 (21%)
Prior 7-Day Average 226
Calls: 178 (79%)
Puts: 47 (21%)
Current vs Prior 7-Day Avg -26.73%
Calls: -44.04%
Puts: +37.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $680.6K
Calls: $591.4K (87%)
Puts: $89.2K (13%)
Prior (08/18) $619.6K
Calls: $568.2K (92%)
Puts: $51.4K (8%)
Current vs Prior +9.84%
Calls: +4.09%
Puts: +73.42%
Prior 7-Day Total $7.65M
Calls: $6.60M (86%)
Puts: $1.05M (14%)
Prior 7-Day Average $1.09M
Calls: $942.7K (86%)
Puts: $150.6K (14%)
Current vs Prior 7-Day Avg -37.75%
Calls: -37.27%
Puts: -40.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.66
Prior (08/18) 0.12
Current vs Prior +443.53%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +207.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 355
Calls: 341 (96%)
Puts: 14 (4%)
Prior (08/18) 124
Calls: 22 (18%)
Puts: 102 (82%)
Current vs Prior +186.29%
Prior 7-Day Total 3,861
Calls: 3,185 (82%)
Puts: 676 (18%)
Prior 7-Day Average 551
Calls: 455 (80%)
Puts: 112 (20%)
Current vs Prior 7-Day Avg -35.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.74% | 5.18%1.74% | 5.18%
Prior 2.05% | 5.34%2.05% | 5.34%
Current vs Prior -15.28% | -3.03%-15.28% | -3.03%
Prior 7-Day Avg 2.84% | 5.85%2.84% | 5.85%
Current vs 7-Day Avg -38.75% | -11.47%-38.75% | -11.47%
Prior 7-Day Eod 2.05% | 5.34%2.05% | 5.34%
Current vs 7-Day Eod -15.28% | -3.03%-15.28% | -3.03%
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 87% of dollar volume in calls ($591.4K) vs puts ($89.2K). Bullish P/C ratio of 0.66. P/C ratio rising 444% - increased hedging/bearish positioning. Call-heavy open interest (341 calls vs 14 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 BEARISH
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. 3 found (avg delta 0.72, highest 0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 219.0015.80$12.4054.8%40.627
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 2122.1028.10$25.1023.9%10.83--
$1320.00Aug 2114.0019.80$16.9034.3%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 40, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 210.007.30$3.65200.0%180.16231
$1300.00Aug 219.0015.80$12.4054.8%40.627
$1340.00Aug 210.007.60$3.80200.0%40.197
$1330.00Aug 210.004.50$2.25200.0%30.1780
$1320.00Sep 1823.3029.50$26.4023.5%20.451
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Sep 1823.0030.20$26.6027.1%60.451
$1180.00Aug 210.052.65$1.35192.6%10.04--
$1320.00Aug 2114.0019.80$16.9034.3%10.71--
$1330.00Aug 2122.1028.10$25.1023.9%10.83--

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. 3 found (best R:R 65.67, avg 25.21)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1340.00$1350.00Aug 21$0.15$9.85$0.1519%65.67$1340.15
$1300.00$1330.00Aug 21$10.15$19.85$10.1562%1.96$1310.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1320.00$1180.00Aug 21$15.55$124.45$15.5571%8.00$1304.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.02, avg 0.02)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1340.00$1350.00Aug 21$0.15$0.15$9.8581%0.02$1340.15
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.09% of stock, avg 2.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1330.00Aug 21$2.25$25.10$27.35$1302.65$1357.352.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 4.06% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1320.00$1300.00Sep 18$26.40$26.60$53.00$1247.00$1373.00

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- 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. 5 found (best net $-8.70, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1350.001:2Aug 21-$3.50$6.50
$1330.00$1340.001:2Aug 21-$5.35$4.65
$1300.00$1330.001:2Aug 21$7.90$22.10
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1330.00$1320.001:2Aug 21-$8.70$1.30
$1320.00$1180.001:2Aug 21$14.20$125.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.78%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Sep 18$23.300.451.0%1.78%2.78%21

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, 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 $1300.00 08-21 call last traded $23.30 on 08/05 (now $9.00/$15.80) — try a limit near $12.40. Also watch the $1330.00 08-21 call last traded $6.74 on 08/07 (now $0.00/$4.50) — try a limit near $2.25; the $1340.00 08-21 call last traded $9.40 on 08/05 (now $0.00/$7.60) — try a limit near $3.80. Most tradeable put: the $1300.00 10-16 put last traded $44.70 on 07/13 (now $36.20/$42.30) — try a limit near $39.25.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Aug 21$3.20$9.90$6.55$25.46 08/04$6.55–$105.50$6.55--
$1310.00Jan 15$86.00$94.60$90.30$133.90 07/08$82.30–$174.25$90.30--
$1300.00Aug 21$9.00$15.80$12.40$23.30 08/05$12.40–$113.55$12.407
$1300.00Sep 18$34.00$40.40$37.20$55.20 08/05$31.50–$129.15$37.20--
$1300.00Oct 16$50.00$57.30$53.65$50.50 08/07$46.75–$141.50$50.50--
$1300.00Dec 18$81.00$90.90$85.95$147.60 07/23$77.05–$170.50$85.95--
$1300.00Jan 15$92.00$99.60$95.80$173.50 07/10$87.25–$181.00$95.80--
$1300.00Mar 19$116.00$122.50$119.25$169.10 07/30$110.50–$203.15$119.25--
$1300.00May 21$136.00$143.60$139.80$177.00 06/10$127.90–$223.00$139.80--
$1300.00Dec 17$191.00$201.00$196.00$198.00 08/05$184.00–$281.00$196.00--
$1320.00Aug 21$0.20$8.80$4.50$17.00 08/05$4.50–$97.60$4.50--
$1320.00Oct 16$40.00$46.70$43.35$76.73 06/12$37.75–$127.90$43.35--
$1320.00Dec 18$70.00$79.10$74.55$69.30 08/06$67.20–$156.60$70.00--
$1320.00Jan 15$81.00$88.80$84.90$146.80 07/15$77.45–$167.65$84.90--
$1320.00Mar 19$105.00$111.80$108.40$153.00 07/30$100.50–$190.10$108.40--
$1320.00Oct 15$164.00$173.00$168.50$161.10 08/06$157.50–$251.00$164.00--
$1320.00Dec 17$180.00$190.00$185.00$177.60 08/06$173.50–$269.00$180.00--
$1320.00Sep 18$23.30$29.50$26.40--$26.40–$26.40—$23.301
$1290.00Aug 21$16.20$23.50$19.85$30.00 08/06$16.45–$122.00$19.85--
$1290.00Sep 18$40.00$46.80$43.40$56.00 08/04$36.40–$137.00$43.40--
$1290.00Jan 15$98.00$105.70$101.85$113.53 08/04$92.30–$187.90$101.85--
$1330.00Aug 21$0.00$4.50$2.25$6.74 08/07$2.25–$89.90$2.2580
$1330.00Sep 18$19.00$25.60$22.30$21.50 08/06$20.05–$107.00$21.50--
$1330.00Jan 15$76.00$83.90$79.95$138.40 07/29$72.75–$160.90$79.95--
$1280.00Aug 21$24.20$31.30$27.75$22.00 08/06$20.80–$130.30$24.20--
$1280.00Sep 18$46.00$54.40$50.20$65.00 08/04$41.25–$144.95$50.20--
$1280.00Oct 16$62.00$69.20$65.60$162.50 07/17$56.90–$156.40$65.60--
$1280.00Jan 15$104.00$111.60$107.80$118.69 08/04$97.40–$195.40$107.80--
$1280.00Mar 19$128.00$135.60$131.80$181.04 07/30$120.45–$216.65$131.80--
$1280.00Jun 17$154.00$163.00$158.50$169.04 08/04$146.50–$244.00$158.50--
$1280.00Jul 16$161.00$170.00$165.50$155.90 08/07$153.50–$252.00$161.00--
$1280.00Dec 17$202.00$212.00$207.00$196.20 08/06$193.50–$294.00$202.00--
$1340.00Aug 21$0.00$7.60$3.80$9.40 08/05$3.80–$82.60$3.807
$1340.00Sep 18$14.40$22.80$18.60$18.50 08/06$17.15–$100.00$18.50--
$1340.00Oct 16$30.00$37.80$33.90$93.30 07/06$30.45–$114.60$33.90--
$1340.00Dec 18$61.00$68.20$64.60$80.20 08/04$58.45–$143.55$64.60--
$1340.00Jan 15$71.00$78.90$74.95$134.50 07/29$68.50–$154.25$74.95--
$1340.00Mar 19$95.00$101.60$98.30$152.01 08/03$91.50–$177.35$98.30--
$1340.00Jun 17$121.00$129.00$125.00$176.70 07/01$116.00–$205.00$125.00--
$1340.00Dec 17$170.00$180.00$175.00$171.20 08/07$163.50–$257.00$171.20--
$1270.00Aug 21$34.00$40.30$37.15$42.20 08/05$26.55–$139.35$37.15--
$1270.00Oct 16$69.00$75.60$72.30$66.80 08/06$62.00–$164.40$69.00--
$1270.00Jan 15$110.00$117.60$113.80$109.30 08/06$102.65–$202.45$110.00--
$1350.00Aug 21$0.00$7.30$3.65$4.10 08/07$3.53–$75.55$3.65231
$1350.00Sep 18$11.00$19.60$15.30$22.38 08/05$14.95–$93.15$15.30--
$1350.00Jan 15$66.00$74.20$70.10$124.01 08/03$64.45–$148.15$70.10--
$1350.00Oct 15$149.00$158.00$153.50$147.10 08/06$143.50–$233.00$149.00--
$1350.00Dec 17$165.00$175.00$170.00$169.00 08/04$158.50–$251.00$169.00--
$1260.00Aug 21$43.70$50.00$46.85$118.00 08/03$32.50–$147.90$46.85--
$1260.00Oct 16$76.00$82.40$79.20$142.40 06/26$67.85–$172.60$79.20--
$1260.00Dec 18$106.00$115.90$110.95$170.00 07/30$98.80–$200.00$110.95--
$1260.00Jan 15$117.00$122.50$119.75$113.00 08/06$108.20–$209.20$117.00--
$1260.00Mar 19$140.00$147.40$143.70$137.50 08/07$131.45–$230.65$140.00--
$1260.00Jun 17$165.00$174.00$169.50$163.80 08/07$157.05–$258.00$165.00--
$1260.00Dec 17$213.00$223.00$218.00$207.60 08/07$204.50–$307.00$213.00--
$1360.00Aug 21$0.00$0.20$0.10$9.20 08/04$0.10–$68.85$0.10--
$1360.00Sep 18$8.40$16.20$12.30$68.00 07/31$12.30–$86.85$12.30--
$1360.00Oct 16$22.00$30.00$26.00$27.00 08/07$24.65–$101.15$26.00--
$1360.00Dec 18$52.00$59.10$55.55$103.70 06/29$51.00–$130.80$55.55--
$1360.00Jan 15$62.00$70.10$66.05$62.20 08/06$60.30–$141.05$62.20--
$1360.00Mar 19$85.00$92.00$88.50$153.00 07/31$82.65–$165.15$88.50--
$1360.00May 21$104.00$112.50$108.25$127.25 06/12$99.05–$185.00$108.25--
$1360.00Dec 17$160.00$168.70$164.35$212.10 07/07$154.00–$245.00$164.35--
$1250.00Sep 18$68.00$77.00$72.50$58.95 08/06$58.15–$169.40$68.00--
$1250.00Oct 16$82.00$91.30$86.65$95.00 08/05$74.25–$180.55$86.65--
$1250.00Jan 15$123.00$130.90$126.95$118.46 08/06$113.60–$216.95$123.00--
$1370.00Aug 21$0.00$7.00$3.50$7.37 08/04$1.70–$62.50$3.50--
$1370.00Jan 15$57.00$65.40$61.20$69.80 08/05$56.60–$135.10$61.20--
$1240.00Sep 18$76.00$85.00$80.50$70.63 08/06$64.40–$178.00$76.00--
$1240.00Oct 16$90.00$98.60$94.30$86.05 08/04$80.25–$188.60$90.00--
$1240.00Jan 15$130.00$137.50$133.75$124.55 08/06$119.45–$224.15$130.00--
$1240.00Mar 19$153.00$160.00$156.50$158.50 08/04$142.85–$245.50$156.50--
$1240.00Oct 15$210.00$218.00$214.00$203.20 08/06$199.50–$303.00$210.00--
$1380.00Aug 21$0.00$6.90$3.45$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$4.20$10.00$7.10$10.50 08/06$7.10–$74.35$7.10--
$1380.00Oct 16$16.30$21.90$19.10$21.90 08/07$18.55–$89.10$19.10--
$1380.00Dec 18$43.00$51.10$47.05$77.50 06/17$44.10–$118.95$47.05--
$1230.00Aug 21$73.60$78.90$76.25$136.00 08/03$53.80–$175.40$76.25--
$1230.00Sep 18$84.30$94.00$89.15$173.60 07/17$71.65–$186.75$89.15--
$1230.00Oct 16$97.00$106.50$101.75$92.45 08/04$86.85–$197.25$97.00--
$1230.00Jan 15$136.00$144.30$140.15$130.95 08/06$125.95–$231.85$136.00--
$1220.00Aug 21$82.60$92.00$87.30$92.20 08/04$62.45–$184.65$87.30--
$1220.00Sep 18$93.00$102.00$97.50$166.00 07/23$78.75–$195.15$97.50--
$1220.00Jan 15$143.00$151.30$147.15$137.52 08/06$132.00–$239.35$143.00--
$1220.00Mar 19$166.00$173.10$169.55$172.10 08/04$155.30–$260.65$169.55--
$1220.00Dec 17$237.00$247.00$242.00$235.10 08/07$226.50–$333.00$237.00--
$1210.00Aug 21$93.60$99.60$96.60$154.00 08/03$70.80–$193.50$96.60--
$1210.00Jan 15$150.00$158.50$154.25$145.24 08/06$138.15–$247.00$150.00--
$1200.00Aug 21$103.50$109.60$106.55$110.05 08/05$79.80–$203.45$106.55--
$1200.00Sep 18$111.20$120.00$115.60$96.80 08/06$94.10–$212.95$111.20--
$1200.00Oct 16$122.00$130.70$126.35$198.00 07/31$107.90–$222.45$126.35--
$1200.00Dec 18$148.00$157.90$152.95$228.00 07/29$136.90–$246.00$152.95--
$1200.00Jan 15$158.00$165.70$161.85$152.00 08/06$145.30–$254.90$158.00--
$1200.00Mar 19$179.00$186.50$182.75$186.48 08/04$167.50–$275.60$182.75--
$1420.00Oct 16$7.10$13.50$10.30--$10.30–$10.30—$7.1015
$1190.00Oct 16$130.00$139.40$134.70$169.80 06/11$115.65–$231.30$134.70--
$1190.00Jan 15$165.00$173.40$169.20$157.18 08/06$151.65–$263.00$165.00--
$1180.00Aug 21$123.50$129.60$126.55$191.60 07/15$98.55–$222.50$126.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$28.00$32.90$30.45$40.90 07/30$26.30–$57.10$30.45--
$1310.00Jan 15$70.20$78.00$74.10$74.70 07/21$64.00–$97.50$74.10--
$1300.00Aug 21$2.00$10.00$6.00$27.30 08/04$5.28–$36.60$6.00--
$1300.00Sep 18$23.00$30.20$26.60$27.70 08/03$23.75–$51.15$26.601
$1300.00Oct 16$36.20$42.30$39.25$44.70 07/13$33.20–$63.40$39.258
$1300.00Dec 18$59.00$67.20$63.10$84.10 08/04$54.65–$86.10$63.10--
$1300.00Aug 20$111.00$120.00$115.50$114.70 07/20$104.00–$134.00$114.70--
$1320.00Aug 21$14.00$19.80$16.90$58.45 08/06$12.95–$50.90$16.90--
$1320.00Oct 16$45.00$51.60$48.30$42.60 07/14$38.60–$74.25$45.00--
$1320.00Dec 18$68.00$76.30$72.15$94.10 08/05$60.60–$96.55$72.15--
$1320.00Mar 19$92.00$99.80$95.90$96.40 07/02$83.40–$118.65$95.90--
$1320.00Dec 17$136.00$146.00$141.00$126.25 07/31$127.20–$160.00$136.00--
$1290.00Aug 21$1.25$8.30$4.78$23.10 08/04$4.18–$30.45$4.78--
$1330.00Aug 21$22.10$28.10$25.10$58.87 08/07$18.55–$59.15$25.10--
$1330.00Sep 18$39.00$45.80$42.40$70.17 08/07$32.15–$70.00$42.40--
$1280.00Aug 21$0.00$7.50$3.75$26.10 08/06$3.70–$25.25$3.75--
$1280.00Sep 18$15.00$22.50$18.75$35.00 08/04$16.90–$41.05$18.75--
$1280.00Oct 16$28.00$34.50$31.25$31.00 07/27$28.10–$53.60$31.00--
$1280.00Dec 18$51.10$59.00$55.05$79.30 08/06$49.35–$76.45$55.05--
$1280.00Jan 15$58.00$65.40$61.70$83.80 08/06$55.05–$82.70$61.70--
$1340.00Aug 21$30.00$38.00$34.00$63.10 08/04$22.60–$68.10$34.00--
$1340.00Oct 16$55.00$63.40$59.20$59.20 07/13$45.00–$87.10$59.20--
$1340.00Dec 18$79.00$86.50$82.75$77.90 06/25$67.40–$108.30$79.00--
$1340.00Jan 15$85.00$93.10$89.05$87.30 07/14$73.60–$113.75$87.30--
$1340.00Mar 19$101.00$109.10$105.05$124.90 08/04$90.20–$129.50$105.05--
$1340.00May 21$114.00$121.60$117.80$121.50 06/12$102.50–$139.50$117.80--
$1340.00Jun 17$118.00$127.00$122.50$114.50 07/01$106.50–$144.00$118.00--
$1340.00Jul 16$121.00$131.00$126.00$149.30 08/04$110.50–$147.50$126.00--
$1340.00Oct 15$137.00$146.00$141.50$124.00 06/25$126.00–$161.50$137.00--
$1270.00Aug 21$0.00$2.65$1.33$21.00 08/06$1.33–$21.10$1.33--
$1270.00Sep 18$12.00$17.60$14.80$34.39 08/04$14.05–$36.75$14.80--
$1270.00Oct 16$24.00$31.10$27.55$28.90 07/16$25.00–$48.85$27.55--
$1270.00Jan 15$54.00$61.80$57.90$62.30 07/21$52.40–$78.85$57.90--
$1350.00Aug 21$39.80$46.40$43.10$55.32 08/04$25.55–$76.65$43.10--
$1260.00Aug 21$0.00$1.40$0.70$17.30 07/21$0.70–$16.50$0.70--
$1260.00Sep 18$9.00$17.70$13.35$19.00 07/27$11.80–$32.05$13.35--
$1260.00Oct 16$21.00$28.00$24.50$29.50 07/29$22.45–$44.70$24.50--
$1260.00Dec 18$44.00$51.70$47.85$54.60 07/21$44.30–$67.50$47.85--
$1260.00Jan 15$50.00$57.80$53.90$74.40 08/06$49.95–$73.80$53.90--
$1260.00Dec 17$111.00$121.00$116.00$115.40 07/07$108.00–$133.00$115.40--
$1360.00Aug 21$51.00$57.00$54.00$49.60 07/21$28.60–$86.25$51.00--
$1360.00Oct 16$67.00$75.80$71.40$65.50 07/13$52.25–$100.65$67.00--
$1360.00Dec 18$90.00$97.60$93.80$89.20 06/29$74.45–$120.00$90.00--
$1360.00Mar 19$112.00$119.80$115.90$111.20 07/09$97.60–$140.50$112.00--
$1360.00May 21$124.00$131.60$127.80$136.00 06/11$109.50–$150.50$127.80--
$1250.00Aug 21$0.00$1.45$0.73$9.95 08/05$0.73–$12.70$0.73--
$1250.00Sep 18$6.00$15.80$10.90$27.00 08/05$10.25–$28.35$10.90--
$1250.00Oct 16$17.00$25.90$21.45$36.40 08/07$19.85–$40.35$21.45--
$1250.00Jan 15$47.00$54.70$50.85$70.71 08/04$47.45–$71.05$50.85--
$1370.00Aug 21$61.40$67.20$64.30$76.81 08/04$32.50–$96.05$64.30--
$1370.00Sep 18$65.00$74.60$69.80$54.70 07/31$45.50–$101.45$65.00--
$1240.00Aug 21$0.00$1.90$0.95$9.50 08/04$0.75–$10.50$0.95--
$1240.00Oct 16$15.00$23.30$19.15$33.00 08/05$17.10–$36.80$19.15--
$1240.00Dec 18$37.00$45.30$41.15$48.90 07/21$39.25–$59.50$41.15--
$1240.00Jan 15$44.00$50.90$47.45$53.40 07/21$44.80–$66.00$47.45--
$1240.00Dec 17$103.00$113.00$108.00$109.00 07/07$101.00–$124.00$108.00--
$1380.00Aug 21$71.00$76.00$73.50$51.95 07/29$36.45–$105.40$71.00--
$1380.00Sep 18$73.00$82.80$77.90$60.30 08/03$49.55–$109.75$73.00--
$1380.00Oct 16$81.00$89.80$85.40$73.20 07/13$60.40–$116.05$81.00--
$1380.00Dec 18$102.00$109.70$105.85$96.39 07/10$82.20–$133.55$102.00--
$1380.00Jan 15$107.30$115.70$111.50$113.30 06/16$88.75–$138.75$111.50--
$1380.00Mar 19$123.00$131.00$127.00$109.30 06/30$105.70–$152.75$123.00--
$1380.00May 21$134.00$142.30$138.15$128.60 08/03$117.50–$162.20$134.00--
$1380.00Dec 17$166.00$174.00$170.00--$170.00–$170.00—$166.002
$1230.00Aug 21$0.00$6.80$3.40$8.70 08/06$0.43–$9.35$3.40--
$1230.00Sep 18$3.00$12.80$7.90$24.20 08/06$6.85–$22.35$7.90--
$1230.00Oct 16$12.00$21.00$16.50$19.50 07/28$15.45–$33.30$16.50--
$1230.00Jan 15$40.00$48.40$44.20$64.40 08/06$42.50–$63.50$44.20--
$1390.00Aug 21$81.00$86.90$83.95$53.00 08/03$40.55–$115.30$81.00--
$1390.00Sep 18$82.00$91.50$86.75$57.83 07/31$53.35–$118.70$82.00--
$1220.00Aug 21$0.00$6.80$3.40$6.60 08/06$2.70–$8.10$3.40--
$1220.00Sep 18$1.70$11.00$6.35$21.55 08/04$5.83–$19.20$6.35--
$1220.00Oct 16$10.00$19.00$14.50$17.00 07/28$13.20–$30.65$14.50--
$1220.00Dec 18$31.60$39.50$35.55$42.30 07/21$33.90–$52.35$35.55--
$1220.00Mar 19$53.00$60.60$56.80$59.44 06/17$54.90–$74.30$56.80--
$1220.00Oct 15$88.00$97.00$92.50$90.00 07/31$85.50–$108.00$90.00--
$1210.00Aug 21$0.00$7.00$3.50$5.10 08/04$2.70–$8.60$3.50--
$1210.00Oct 16$8.00$17.20$12.60$16.40 07/28$11.65–$27.60$12.60--
$1210.00Jan 15$35.00$42.70$38.85$36.80 07/28$37.50–$56.35$36.80--
$1200.00Aug 21$0.00$6.90$3.45$4.28 08/04$1.40–$6.45$3.45--
$1200.00Sep 18$0.85$9.30$5.08$17.15 08/04$4.30–$14.00$5.08--
$1200.00Oct 16$6.30$15.60$10.95$25.00 08/06$10.10–$24.70$10.95--
$1200.00Dec 18$26.50$34.50$30.50$39.10 07/21$29.55–$46.90$30.50--
$1200.00Jan 15$32.00$40.10$36.05$45.50 07/22$35.35–$52.20$36.05--
$1200.00Jul 16$66.00$75.00$70.50$77.02 07/06$67.00–$86.00$70.50--
$1200.00Oct 15$81.00$90.00$85.50$86.80 07/31$78.35–$100.50$85.50--
$1200.00Dec 17$89.00$99.00$94.00$93.80 07/16$89.00–$109.00$93.80--
$1190.00Aug 21$0.00$6.80$3.40$3.11 08/04$2.65–$5.78$3.11--
$1190.00Oct 16$5.00$14.20$9.60$13.80 07/28$8.70–$22.50$9.60--
$1190.00Jan 15$29.80$37.70$33.75$36.10 07/27$32.65–$49.50$33.75--
$1190.00May 21$56.00$62.40$59.20$63.01 06/15$57.35–$74.70$59.20--
$1180.00Aug 21$0.05$2.65$1.35$2.14 08/07$1.27–$5.25$1.35--
$1180.00Sep 18$0.00$10.00$5.00$11.70 08/06$4.05–$11.50$5.00--
$1180.00Oct 16$4.00$13.00$8.50$21.30 08/04$7.65–$19.60$8.50--
$1180.00Dec 18$22.20$30.10$26.15$30.19 07/31$25.55–$39.95$26.15--
$1180.00Jan 15$27.00$35.50$31.25$35.20 07/27$30.65–$46.20$31.25--
$1180.00Jun 17$56.00$66.00$61.00$70.10 07/08$59.00–$75.50$61.00--
$1180.00Dec 17$82.00$92.00$87.00$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$2.10$12.00$7.05$20.60 07/08$6.45–$18.45$7.05--
$1170.00Jan 15$25.00$33.40$29.20$31.50 07/17$28.65–$43.90$29.20--

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 100
Total Puts 66
Put/Call Ratio 0.66
Net Difference 34

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,251
Total Puts 335
Average Put/Call Ratio 0.21
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