Tour v526
GWW
GRAINGER W W INC
$1300.34 -0.51%
$1287.19 (-1.01%)🌙
as of 08/20 06:35 PM
(8/19 18:34) ◀
|
Thursday, August 20, 2026 (6:35pm)
January 2026
|
▶ (8/21 18:35)
◀ 8/20 18:35 ▶

Option Volume

Detail
ℹ
Current (08/20) 142
Calls: 64 (45%)
Puts: 78 (55%)
Prior (08/19) 166
Calls: 100 (60%)
Puts: 66 (40%)
Current vs Prior -14.46%
Calls: -36.00% (Calls)
Puts: +18.18% (Puts)
Prior 7-Day Total 1,109
Calls: 919 (83%)
Puts: 190 (17%)
Prior 7-Day Average 158
Calls: 131 (83%)
Puts: 27 (17%)
Current vs Prior 7-Day Avg -10.37%
Calls: -51.25%
Puts: +187.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $512.3K
Calls: $244.2K (48%)
Puts: $268.1K (52%)
Prior (08/19) $680.6K
Calls: $591.4K (87%)
Puts: $89.2K (13%)
Current vs Prior -24.72%
Calls: -58.71%
Puts: +200.66%
Prior 7-Day Total $5.13M
Calls: $4.73M (92%)
Puts: $392.2K (8%)
Prior 7-Day Average $732.3K
Calls: $676.3K (92%)
Puts: $56.0K (8%)
Current vs Prior 7-Day Avg -30.04%
Calls: -63.89%
Puts: +378.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.22
Prior (08/19) 0.66
Current vs Prior +84.66%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +409.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 309
Calls: 226 (73%)
Puts: 83 (27%)
Prior (08/19) 355
Calls: 341 (96%)
Puts: 14 (4%)
Current vs Prior -12.96%
Prior 7-Day Total 2,792
Calls: 2,260 (81%)
Puts: 532 (19%)
Prior 7-Day Average 398
Calls: 322 (79%)
Puts: 88 (21%)
Current vs Prior 7-Day Avg -22.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.43% | 5.17%1.43% | 5.17%
Prior 1.74% | 5.18%1.74% | 5.18%
Current vs Prior -18.05% | -0.16%-18.05% | -0.16%
Prior 7-Day Avg 2.57% | 5.65%2.57% | 5.65%
Current vs 7-Day Avg -44.47% | -8.61%-44.47% | -8.61%
Prior 7-Day Eod 1.74% | 5.18%1.74% | 5.18%
Current vs 7-Day Eod -18.05% | -0.16%-18.05% | -0.16%
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

Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 85% - increased hedging/bearish positioning. Call-heavy open interest (226 calls vs 83 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 6.8%, best 3.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21117.80122.10$119.953.6%20.913
$1200.00Sep 18104.90112.60$108.757.1%20.8922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2197.20102.30$99.755.1%40.874
$1410.00Aug 21106.80112.90$109.855.6%30.88--
$1400.00Sep 1898.10104.70$101.406.5%40.88--
$1360.00Aug 2157.1062.90$60.009.7%60.8720
$1360.00Sep 1863.0069.50$66.259.8%60.77--

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. 7 found (avg delta 0.87, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21117.80122.10$119.953.6%20.913
$1200.00Sep 18104.90112.60$108.757.1%20.8922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 1898.10104.70$101.406.5%40.88--
$1410.00Aug 21106.80112.90$109.855.6%30.88--
$1400.00Aug 2197.20102.30$99.755.1%40.874
$1360.00Aug 2157.1062.90$60.009.7%60.8720
$1360.00Sep 1863.0069.50$66.259.8%60.77--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 70, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 210.006.80$3.40200.0%200.15--
$1360.00Aug 210.006.80$3.40200.0%200.13--
$1180.00Aug 21117.80122.10$119.953.6%20.913
$1200.00Sep 18104.90112.60$108.757.1%20.8922
$1310.00Aug 210.008.40$4.20200.0%10.322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2157.1062.90$60.009.7%60.8720
$1360.00Sep 1863.0069.50$66.259.8%60.77--
$1400.00Aug 2197.20102.30$99.755.1%40.874
$1400.00Sep 1898.10104.70$101.406.5%40.88--
$1410.00Aug 21106.80112.90$109.855.6%30.88--

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. 1 found (best R:R 36.50, avg 36.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1310.00$1340.00Aug 21$0.80$29.20$0.8032%36.50$1310.80
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.03, avg 0.03)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1310.00$1340.00Aug 21$0.80$0.80$29.2068%0.03$1310.80
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 4.88% of stock, avg 4.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$3.40$60.00$63.40$1296.60$1423.404.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.76% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1310.00$1300.00Aug 21$4.20$5.65$9.85$1290.15$1319.85
$1340.00$1300.00Aug 21$3.40$5.65$9.05$1290.95$1349.05
$1350.00$1300.00Aug 21$3.40$5.65$9.05$1290.95$1359.05
$1360.00$1300.00Aug 21$3.40$5.65$9.05$1290.95$1369.05

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. 7 found (best net $-20.25, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1310.00$1340.001:2Aug 21-$2.60$27.40
$1340.00$1350.001:2Aug 21-$3.40$6.60
$1350.00$1360.001:2Aug 21-$3.40$6.60
$1180.00$1310.001:2Aug 21$111.55$18.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1360.001:2Aug 21-$20.25$19.75
$1400.00$1360.001:2Sep 18-$31.10$8.90
$1360.00$1300.001:2Aug 21$48.70$11.30

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

No covered call setups found

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, 193 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 $1180.00 08-21 call last traded $191.60 on 07/15 (now $117.80/$122.10) — try a limit near $119.95. Also watch the $1200.00 09-18 call last traded $96.80 on 08/06 (now $104.90/$112.60) — try a limit near $104.90; the $1370.00 01-15 call last traded $69.80 on 08/05 (now $55.00/$62.80) — try a limit near $58.90. Most tradeable put: the $1360.00 08-21 put last traded $49.60 on 07/21 (now $57.10/$62.90) — try a limit near $57.10.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$3.00$9.10$6.05$23.30 08/05$6.05–$113.55$6.05--
$1300.00Sep 18$29.00$37.80$33.40$55.20 08/05$31.50–$129.15$33.40--
$1300.00Oct 16$46.00$54.50$50.25$50.50 08/07$46.75–$141.50$50.25--
$1300.00Dec 18$77.00$86.90$81.95$147.60 07/23$77.05–$170.50$81.95--
$1300.00Jan 15$89.00$96.30$92.65$173.50 07/10$87.25–$181.00$92.65--
$1300.00Mar 19$112.50$120.00$116.25$169.10 07/30$110.50–$203.15$116.25--
$1300.00May 21$131.00$138.60$134.80$177.00 06/10$127.90–$223.00$134.80--
$1300.00Dec 17$187.00$197.00$192.00$198.00 08/05$184.00–$281.00$192.00--
$1310.00Aug 21$0.00$8.40$4.20$25.46 08/04$4.20–$105.50$4.202
$1310.00Jan 15$83.00$90.80$86.90$133.90 07/08$82.30–$174.25$86.90--
$1290.00Aug 21$10.00$16.60$13.30$30.00 08/06$13.30–$122.00$13.30--
$1290.00Sep 18$35.00$43.40$39.20$56.00 08/04$36.40–$137.00$39.20--
$1290.00Jan 15$94.00$102.90$98.45$113.53 08/04$92.30–$187.90$98.45--
$1320.00Aug 21$0.00$7.40$3.70$17.00 08/05$3.70–$97.60$3.70--
$1320.00Oct 16$36.00$44.20$40.10$76.73 06/12$37.75–$127.90$40.10--
$1320.00Dec 18$67.00$76.60$71.80$69.30 08/06$67.20–$156.60$69.30--
$1320.00Jan 15$78.20$85.80$82.00$146.80 07/15$77.45–$167.65$82.00--
$1320.00Mar 19$101.90$109.60$105.75$153.00 07/30$100.50–$190.10$105.75--
$1320.00Oct 15$160.00$170.00$165.00$161.10 08/06$157.50–$251.00$161.10--
$1320.00Dec 17$176.00$186.00$181.00$177.60 08/06$173.50–$269.00$177.60--
$1280.00Aug 21$19.20$24.70$21.95$22.00 08/06$20.80–$130.30$21.95--
$1280.00Sep 18$41.00$49.60$45.30$65.00 08/04$41.25–$144.95$45.30--
$1280.00Oct 16$58.00$66.30$62.15$162.50 07/17$56.90–$156.40$62.15--
$1280.00Jan 15$99.00$108.80$103.90$118.69 08/04$97.40–$195.40$103.90--
$1280.00Mar 19$123.50$132.00$127.75$181.04 07/30$120.45–$216.65$127.75--
$1280.00Jun 17$149.00$159.00$154.00$169.04 08/04$146.50–$244.00$154.00--
$1280.00Jul 16$157.00$166.00$161.50$155.90 08/07$153.50–$252.00$157.00--
$1280.00Dec 17$198.00$208.00$203.00$196.20 08/06$193.50–$294.00$198.00--
$1330.00Aug 21$0.00$5.90$2.95$6.74 08/07$2.25–$89.90$2.95--
$1330.00Sep 18$15.00$23.70$19.35$21.50 08/06$19.35–$107.00$19.35--
$1330.00Jan 15$73.00$80.70$76.85$138.40 07/29$72.75–$160.90$76.85--
$1270.00Aug 21$29.00$35.00$32.00$42.20 08/05$26.55–$139.35$32.00--
$1270.00Oct 16$64.00$72.70$68.35$66.80 08/06$62.00–$164.40$66.80--
$1270.00Jan 15$105.00$114.70$109.85$109.30 08/06$102.65–$202.45$109.30--
$1340.00Aug 21$0.00$6.80$3.40$9.40 08/05$3.40–$82.60$3.4011
$1340.00Sep 18$12.00$20.20$16.10$18.50 08/06$16.10–$100.00$16.10--
$1340.00Oct 16$27.00$34.90$30.95$93.30 07/06$30.45–$114.60$30.95--
$1340.00Dec 18$57.00$65.20$61.10$80.20 08/04$58.45–$143.55$61.10--
$1340.00Jan 15$67.30$77.00$72.15$134.50 07/29$68.50–$154.25$72.15--
$1340.00Mar 19$91.90$99.10$95.50$152.01 08/03$91.50–$177.35$95.50--
$1340.00Jun 17$117.00$126.00$121.50$176.70 07/01$116.00–$205.00$121.50--
$1340.00Dec 17$166.00$176.00$171.00$171.20 08/07$163.50–$257.00$171.00--
$1260.00Aug 21$38.00$45.00$41.50$118.00 08/03$32.50–$147.90$41.50--
$1260.00Oct 16$71.00$79.20$75.10$142.40 06/26$67.85–$172.60$75.10--
$1260.00Dec 18$101.00$110.90$105.95$170.00 07/30$98.80–$200.00$105.95--
$1260.00Jan 15$112.00$120.80$116.40$113.00 08/06$108.20–$209.20$113.00--
$1260.00Mar 19$135.10$144.00$139.55$137.50 08/07$131.45–$230.65$137.50--
$1260.00Jun 17$161.00$171.00$166.00$163.80 08/07$157.05–$258.00$163.80--
$1260.00Dec 17$209.00$219.00$214.00$207.60 08/07$204.50–$307.00$209.00--
$1350.00Aug 21$0.00$6.80$3.40$4.10 08/07$3.40–$75.55$3.40--
$1350.00Sep 18$9.00$16.10$12.55$22.38 08/05$12.55–$93.15$12.55--
$1350.00Jan 15$63.00$72.40$67.70$124.01 08/03$64.45–$148.15$67.70--
$1350.00Oct 15$145.00$155.00$150.00$147.10 08/06$143.50–$233.00$147.10--
$1350.00Dec 17$161.00$171.00$166.00$169.00 08/04$158.50–$251.00$166.00--
$1250.00Sep 18$62.00$70.90$66.45$58.95 08/06$58.15–$169.40$62.00--
$1250.00Oct 16$78.00$86.20$82.10$95.00 08/05$74.25–$180.55$82.10--
$1250.00Jan 15$118.00$127.00$122.50$118.46 08/06$113.60–$216.95$118.46--
$1360.00Aug 21$0.00$6.80$3.40$9.20 08/04$0.10–$68.85$3.40--
$1360.00Sep 18$6.00$13.30$9.65$68.00 07/31$9.65–$86.85$9.65--
$1360.00Oct 16$19.00$27.40$23.20$27.00 08/07$23.20–$101.15$23.20--
$1360.00Dec 18$48.00$56.40$52.20$103.70 06/29$51.00–$130.80$52.20--
$1360.00Jan 15$59.00$66.80$62.90$62.20 08/06$60.30–$141.05$62.20--
$1360.00Mar 19$82.40$90.00$86.20$153.00 07/31$82.65–$165.15$86.20--
$1360.00May 21$100.00$108.00$104.00$127.25 06/12$99.05–$185.00$104.00--
$1360.00Dec 17$156.00$166.00$161.00$212.10 07/07$154.00–$245.00$161.00--
$1240.00Sep 18$70.00$79.00$74.50$70.63 08/06$64.40–$178.00$70.63--
$1240.00Oct 16$85.00$93.50$89.25$86.05 08/04$80.25–$188.60$86.05--
$1240.00Jan 15$125.00$133.50$129.25$124.55 08/06$119.45–$224.15$125.00--
$1240.00Mar 19$147.40$156.00$151.70$158.50 08/04$142.85–$245.50$151.70--
$1240.00Oct 15$205.00$215.00$210.00$203.20 08/06$199.50–$303.00$205.00--
$1370.00Aug 21$0.00$6.80$3.40$7.37 08/04$1.70–$62.50$3.40--
$1370.00Jan 15$55.00$62.80$58.90$69.80 08/05$56.60–$135.10$58.9032
$1230.00Aug 21$68.10$74.00$71.05$136.00 08/03$53.80–$175.40$71.05--
$1230.00Sep 18$78.00$87.30$82.65$173.60 07/17$71.65–$186.75$82.65--
$1230.00Oct 16$92.00$101.10$96.55$92.45 08/04$86.85–$197.25$92.45--
$1230.00Jan 15$131.00$140.10$135.55$130.95 08/06$125.95–$231.85$131.00--
$1380.00Aug 21$0.00$10.00$5.00$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$2.00$11.50$6.75$10.50 08/06$6.75–$74.35$6.75--
$1380.00Oct 16$14.10$19.60$16.85$21.90 08/07$16.85–$89.10$16.85--
$1380.00Dec 18$41.00$48.80$44.90$77.50 06/17$44.10–$118.95$44.90--
$1220.00Aug 21$76.40$85.40$80.90$92.20 08/04$62.45–$184.65$80.90--
$1220.00Sep 18$88.70$94.90$91.80$166.00 07/23$78.75–$195.15$91.80--
$1220.00Jan 15$138.00$146.90$142.45$137.52 08/06$132.00–$239.35$138.00--
$1220.00Mar 19$160.10$167.40$163.75$172.10 08/04$155.30–$260.65$163.75--
$1220.00Dec 17$232.00$242.00$237.00$235.10 08/07$226.50–$333.00$235.10--
$1210.00Aug 21$87.80$94.00$90.90$154.00 08/03$70.80–$193.50$90.90--
$1210.00Jan 15$145.00$153.90$149.45$145.24 08/06$138.15–$247.00$145.24--
$1200.00Aug 21$97.70$102.80$100.25$110.05 08/05$79.80–$203.45$100.25--
$1200.00Sep 18$104.90$112.60$108.75$96.80 08/06$94.10–$212.95$104.9022
$1200.00Oct 16$116.00$125.10$120.55$198.00 07/31$107.90–$222.45$120.55--
$1200.00Dec 18$143.00$153.00$148.00$228.00 07/29$136.90–$246.00$148.00--
$1200.00Jan 15$153.00$161.00$157.00$152.00 08/06$145.30–$254.90$153.00--
$1200.00Mar 19$174.40$181.50$177.95$186.48 08/04$167.50–$275.60$177.95--
$1190.00Oct 16$124.00$133.50$128.75$169.80 06/11$115.65–$231.30$128.75--
$1190.00Jan 15$160.00$168.30$164.15$157.18 08/06$151.65–$263.00$160.00--
$1180.00Aug 21$117.80$122.10$119.95$191.60 07/15$98.55–$222.50$119.953
$1480.00Mar 19$41.20$46.00$43.60--$43.60–$43.60—$41.20155
$1550.00Dec 17$79.00$88.00$83.50--$83.50–$83.50—$79.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$2.00$9.30$5.65$27.30 08/04$5.28–$36.60$5.6518
$1300.00Sep 18$25.00$32.20$28.60$27.70 08/03$23.75–$51.15$27.70--
$1300.00Oct 16$38.00$44.50$41.25$44.70 07/13$33.20–$63.40$41.25--
$1300.00Dec 18$62.00$70.20$66.10$84.10 08/04$54.65–$86.10$66.10--
$1300.00Aug 20$113.00$122.00$117.50$114.70 07/20$104.00–$134.00$114.70--
$1310.00Sep 18$29.30$38.30$33.80$40.90 07/30$26.30–$57.10$33.80--
$1310.00Jan 15$73.90$81.10$77.50$74.70 07/21$64.00–$97.50$74.70--
$1290.00Aug 21$0.00$7.90$3.95$23.10 08/04$3.95–$30.45$3.95--
$1320.00Aug 21$17.40$23.80$20.60$58.45 08/06$12.95–$50.90$20.60--
$1320.00Oct 16$48.00$55.50$51.75$42.60 07/14$38.60–$74.25$48.00--
$1320.00Dec 18$71.00$79.80$75.40$94.10 08/05$60.60–$96.55$75.40--
$1320.00Mar 19$95.70$103.00$99.35$96.40 07/02$83.40–$118.65$96.40--
$1320.00Dec 17$138.00$148.00$143.00$126.25 07/31$127.20–$160.00$138.00--
$1320.00Jan 15$78.50$85.80$82.15--$82.15–$82.15—$78.501
$1280.00Aug 21$0.00$7.90$3.95$26.10 08/06$3.70–$25.25$3.95--
$1280.00Sep 18$16.00$25.00$20.50$35.00 08/04$16.90–$41.05$20.50--
$1280.00Oct 16$29.00$37.60$33.30$31.00 07/27$28.10–$53.60$31.00--
$1280.00Dec 18$54.00$61.50$57.75$79.30 08/06$49.35–$76.45$57.75--
$1280.00Jan 15$60.00$68.60$64.30$83.80 08/06$55.05–$82.70$64.30--
$1330.00Aug 21$26.80$32.40$29.60$58.87 08/07$18.55–$59.15$29.60--
$1330.00Sep 18$42.00$49.50$45.75$70.17 08/07$32.15–$70.00$45.75--
$1270.00Aug 21$0.35$2.60$1.48$21.00 08/06$1.33–$21.10$1.48--
$1270.00Sep 18$13.00$21.50$17.25$34.39 08/04$14.05–$36.75$17.25--
$1270.00Oct 16$27.10$32.80$29.95$28.90 07/16$25.00–$48.85$28.90--
$1270.00Jan 15$56.00$64.00$60.00$62.30 07/21$52.40–$78.85$60.00--
$1340.00Aug 21$36.80$42.90$39.85$63.10 08/04$22.60–$68.10$39.85--
$1340.00Oct 16$59.00$66.70$62.85$59.20 07/13$45.00–$87.10$59.20--
$1340.00Dec 18$82.00$90.20$86.10$77.90 06/25$67.40–$108.30$82.00--
$1340.00Jan 15$88.00$97.60$92.80$87.30 07/14$73.60–$113.75$88.00--
$1340.00Mar 19$105.30$113.00$109.15$124.90 08/04$90.20–$129.50$109.15--
$1340.00May 21$117.00$125.20$121.10$121.50 06/12$102.50–$139.50$121.10--
$1340.00Jun 17$120.00$130.00$125.00$114.50 07/01$106.50–$144.00$120.00--
$1340.00Jul 16$124.00$134.00$129.00$149.30 08/04$110.50–$147.50$129.00--
$1340.00Oct 15$139.00$149.00$144.00$124.00 06/25$126.00–$161.50$139.00--
$1260.00Aug 21$0.00$7.10$3.55$17.30 07/21$0.70–$16.50$3.55--
$1260.00Sep 18$10.00$18.70$14.35$19.00 07/27$11.80–$32.05$14.35--
$1260.00Oct 16$22.00$30.60$26.30$29.50 07/29$22.45–$44.70$26.30--
$1260.00Dec 18$46.00$53.40$49.70$54.60 07/21$44.30–$67.50$49.70--
$1260.00Jan 15$52.00$61.20$56.60$74.40 08/06$49.95–$73.80$56.60--
$1260.00Dec 17$113.00$123.00$118.00$115.40 07/07$108.00–$133.00$115.40--
$1350.00Aug 21$46.80$52.90$49.85$55.32 08/04$25.55–$76.65$49.85--
$1250.00Aug 21$0.00$6.90$3.45$9.95 08/05$0.73–$12.70$3.45--
$1250.00Sep 18$8.00$16.40$12.20$27.00 08/05$10.25–$28.35$12.20--
$1250.00Oct 16$19.00$27.60$23.30$36.40 08/07$19.85–$40.35$23.30--
$1250.00Jan 15$49.00$57.60$53.30$70.71 08/04$47.45–$71.05$53.30--
$1360.00Aug 21$57.10$62.90$60.00$49.60 07/21$28.60–$86.25$57.1020
$1360.00Oct 16$71.10$79.50$75.30$65.50 07/13$52.25–$100.65$71.10--
$1360.00Dec 18$93.00$101.60$97.30$89.20 06/29$74.45–$120.00$93.00--
$1360.00Mar 19$115.80$124.00$119.90$111.20 07/09$97.60–$140.50$115.80--
$1360.00May 21$126.00$135.30$130.65$136.00 06/11$109.50–$150.50$130.65--
$1240.00Aug 21$0.00$6.60$3.30$9.50 08/04$0.75–$10.50$3.30--
$1240.00Oct 16$16.00$24.80$20.40$33.00 08/05$17.10–$36.80$20.40--
$1240.00Dec 18$39.40$47.00$43.20$48.90 07/21$39.25–$59.50$43.20--
$1240.00Jan 15$45.00$54.10$49.55$53.40 07/21$44.80–$66.00$49.55--
$1240.00Dec 17$105.00$115.00$110.00$109.00 07/07$101.00–$124.00$109.00--
$1370.00Aug 21$66.80$72.90$69.85$76.81 08/04$32.50–$96.05$69.85--
$1370.00Sep 18$71.20$77.70$74.45$54.70 07/31$45.50–$101.45$71.20--
$1230.00Aug 21$0.00$6.50$3.25$8.70 08/06$0.43–$9.35$3.25--
$1230.00Sep 18$4.00$13.10$8.55$24.20 08/06$6.85–$22.35$8.55--
$1230.00Oct 16$14.00$22.40$18.20$19.50 07/28$15.45–$33.30$18.20--
$1230.00Jan 15$42.00$50.80$46.40$64.40 08/06$42.50–$63.50$46.40--
$1380.00Aug 21$76.80$82.90$79.85$51.95 07/29$36.45–$105.40$76.80--
$1380.00Sep 18$78.10$87.90$83.00$60.30 08/03$49.55–$109.75$78.10--
$1380.00Oct 16$86.00$94.00$90.00$73.20 07/13$60.40–$116.05$86.00--
$1380.00Dec 18$105.00$113.90$109.45$96.39 07/10$82.20–$133.55$105.00--
$1380.00Jan 15$112.00$118.90$115.45$113.30 06/16$88.75–$138.75$113.30--
$1380.00Mar 19$127.00$135.00$131.00$109.30 06/30$105.70–$152.75$127.00--
$1380.00May 21$137.00$146.20$141.60$128.60 08/03$117.50–$162.20$137.00--
$1220.00Aug 21$0.00$6.50$3.25$6.60 08/06$2.70–$8.10$3.25--
$1220.00Sep 18$3.00$11.10$7.05$21.55 08/04$5.83–$19.20$7.05--
$1220.00Oct 16$11.80$19.70$15.75$17.00 07/28$13.20–$30.65$15.75--
$1220.00Dec 18$33.30$41.00$37.15$42.30 07/21$33.90–$52.35$37.15--
$1220.00Mar 19$55.80$62.80$59.30$59.44 06/17$54.90–$74.30$59.30--
$1220.00Oct 15$89.00$99.00$94.00$90.00 07/31$85.50–$108.00$90.00--
$1390.00Aug 21$86.80$92.90$89.85$53.00 08/03$40.55–$115.30$86.80--
$1390.00Sep 18$88.90$95.90$92.40$57.83 07/31$53.35–$118.70$88.90--
$1210.00Aug 21$0.00$7.00$3.50$5.10 08/04$2.70–$7.05$3.50--
$1210.00Oct 16$9.00$18.20$13.60$16.40 07/28$11.65–$27.60$13.60--
$1210.00Jan 15$36.00$44.80$40.40$36.80 07/28$37.50–$56.35$36.80--
$1400.00Aug 21$97.20$102.30$99.75--$99.75–$99.75—$97.204
$1200.00Aug 21$0.00$6.90$3.45$4.28 08/04$1.40–$6.45$3.45--
$1200.00Sep 18$0.95$9.30$5.13$17.15 08/04$4.30–$14.00$5.13--
$1200.00Oct 16$8.00$16.50$12.25$25.00 08/06$10.10–$24.70$12.25--
$1200.00Dec 18$28.00$35.70$31.85$39.10 07/21$29.55–$46.90$31.85--
$1200.00Jan 15$34.00$42.00$38.00$45.50 07/22$35.35–$52.20$38.00--
$1200.00Jul 16$67.00$77.00$72.00$77.02 07/06$67.00–$86.00$72.00--
$1200.00Oct 15$82.00$92.00$87.00$86.80 07/31$78.35–$100.50$86.80--
$1200.00Dec 17$91.00$101.00$96.00$93.80 07/16$89.00–$109.00$93.80--
$1200.00Mar 19$50.20$56.40$53.30--$53.30–$53.30—$50.2018
$1190.00Aug 21$0.00$6.90$3.45$3.11 08/04$2.65–$5.78$3.11--
$1190.00Oct 16$6.00$15.00$10.50$13.80 07/28$8.70–$22.50$10.50--
$1190.00Jan 15$31.00$39.40$35.20$36.10 07/27$32.65–$49.50$35.20--
$1190.00May 21$57.00$64.60$60.80$63.01 06/15$57.35–$74.70$60.80--
$1180.00Aug 21$0.00$6.90$3.45$2.14 08/07$1.27–$5.25$2.14--
$1180.00Sep 18$0.00$8.70$4.35$11.70 08/06$4.05–$11.50$4.35--
$1180.00Oct 16$4.00$13.70$8.85$21.30 08/04$7.65–$19.60$8.85--
$1180.00Dec 18$23.40$31.10$27.25$30.19 07/31$25.55–$39.95$27.25--
$1180.00Jan 15$28.00$36.90$32.45$35.20 07/27$30.65–$46.20$32.45--
$1180.00Jun 17$58.00$67.00$62.50$70.10 07/08$59.00–$75.50$62.50--
$1180.00Dec 17$84.00$94.00$89.00$82.70 07/31$82.85–$101.50$84.00--

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 64
Total Puts 78
Put/Call Ratio 1.22
Net Difference -14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 919
Total Puts 190
Average Put/Call Ratio 0.24
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