Tour v526
GWW
GRAINGER W W INC
$1312.24 +0.92%
$1312.09 (-0.01%)🌙
as of 08/21 06:35 PM
(8/20 18:35) ◀
|
Friday, August 21, 2026 (6:35pm)
January 2026
|
▶ (8/25 18:35)
◀ 8/21 18:35 ▶

Option Volume

Detail
ℹ
Current (08/21) 375
Calls: 355 (95%)
Puts: 20 (5%)
Prior (08/20) 142
Calls: 64 (45%)
Puts: 78 (55%)
Current vs Prior +164.08%
Calls: +454.69% (Calls)
Puts: -74.36% (Puts)
Prior 7-Day Total 1,133
Calls: 895 (79%)
Puts: 238 (21%)
Prior 7-Day Average 161
Calls: 127 (79%)
Puts: 34 (21%)
Current vs Prior 7-Day Avg +131.69%
Calls: +177.65%
Puts: -41.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $834.2K
Calls: $830.7K (100%)
Puts: $3.5K (0%)
Prior (08/20) $512.3K
Calls: $244.2K (48%)
Puts: $268.1K (52%)
Current vs Prior +62.83%
Calls: +240.20%
Puts: -98.71%
Prior 7-Day Total $4.47M
Calls: $3.90M (87%)
Puts: $569.5K (13%)
Prior 7-Day Average $637.9K
Calls: $556.6K (87%)
Puts: $81.4K (13%)
Current vs Prior 7-Day Avg +30.76%
Calls: +49.25%
Puts: -95.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.06
Prior (08/20) 1.22
Current vs Prior -95.38%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -84.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 314
Calls: 129 (41%)
Puts: 185 (59%)
Prior (08/20) 309
Calls: 226 (73%)
Puts: 83 (27%)
Current vs Prior +1.62%
Prior 7-Day Total 2,363
Calls: 2,048 (87%)
Puts: 315 (13%)
Prior 7-Day Average 337
Calls: 292 (85%)
Puts: 52 (15%)
Current vs Prior 7-Day Avg -6.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 0.91% | 4.96%0.91% | 4.96%
Prior 1.43% | 5.17%1.43% | 5.17%
Current vs Prior +247.76% | +51.52%-36.16% | -4.00%
Prior 7-Day Avg 2.30% | 5.52%2.30% | 5.52%
Current vs 7-Day Avg +115.72% | +41.96%-60.40% | -10.06%
Prior 7-Day Eod 1.43% | 5.17%1.43% | 5.17%
Current vs 7-Day Eod +247.76% | +51.52%-36.16% | -4.00%
Sentiment BEARISHBULLISH

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 100% of dollar volume in calls ($830.7K) vs puts ($3.5K). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Volume explosion - 133% above 7-day average (375 vs avg 161).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 6.7%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21109.10115.50$112.305.7%10.89--
$1210.00Aug 2198.50106.30$102.407.6%10.89--
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 0.83, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21109.10115.50$112.305.7%10.89--
$1210.00Aug 2198.50106.30$102.407.6%10.89--
$1300.00Aug 218.4014.70$11.5554.5%20.729
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 343, top 239)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Sep 1810.7015.20$12.9534.7%2390.281
$1320.00Sep 1824.0030.70$27.3524.5%730.47--
$1390.00Sep 182.8511.00$6.93117.6%90.1731
$1300.00Aug 218.4014.70$11.5554.5%20.729
$1200.00Aug 21109.10115.50$112.305.7%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 210.000.05$0.03166.7%130.00138
$1160.00Aug 210.006.90$3.45200.0%20.0712
$1140.00Aug 210.0010.00$5.00200.0%10.081
$1270.00Aug 210.0010.00$5.00200.0%10.1816
$1310.00Aug 210.007.90$3.95200.0%10.3910

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 3.98, avg 7.62)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1360.00$1390.00Sep 18$6.02$23.98$6.0228%3.98$1366.02
$1320.00$1360.00Sep 18$14.40$25.60$14.4047%1.78$1334.40
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1270.00$1180.00Aug 21$4.97$85.03$4.9718%17.11$1265.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.06, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1320.00$1360.00Sep 18$14.40$14.40$25.6053%0.56$1334.40
$1360.00$1390.00Sep 18$6.02$6.02$23.9872%0.25$1366.02
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1270.00$1180.00Aug 21$4.97$4.97$85.0382%0.06$1265.03

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 $-0.91, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1390.001:2Sep 18-$0.91$29.09
$1320.00$1360.001:2Sep 18$1.45$38.55
$1210.00$1300.001:2Aug 21$79.30$10.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1310.00$1270.001:2Aug 21-$6.05$33.95
$1160.00$1140.001:2Aug 21-$6.55$13.45
$1180.00$1160.001:2Aug 21-$6.87$13.13
$1270.00$1180.001:2Aug 21$4.94$85.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.83%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Sep 18$24.000.470.6%1.83%2.42%73--
$1360.00Sep 18$10.700.283.6%0.82%4.45%2391
$1390.00Sep 18$2.850.175.9%0.22%6.14%931

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. 200 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 $1340.00 10-16 call last traded $93.30 on 07/06 (now $31.30/$38.50) — try a limit near $34.90. Also watch the $1360.00 09-18 call last traded $68.00 on 07/31 (now $10.70/$15.20) — try a limit near $12.95; the $1300.00 08-21 call last traded $23.30 on 08/05 (now $8.40/$14.70) — try a limit near $11.55. Most tradeable put: the $1180.00 08-21 put last traded $2.14 on 08/07 (now $0.00/$0.05) — try a limit near $0.03.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Aug 21$0.10$7.30$3.70$25.46 08/04$3.70–$105.50$3.70--
$1310.00Jan 15$89.90$98.00$93.95$133.90 07/08$82.30–$174.25$93.95--
$1320.00Aug 21$0.00$10.00$5.00$17.00 08/05$3.70–$97.60$5.00--
$1320.00Oct 16$41.00$48.00$44.50$76.73 06/12$37.75–$127.90$44.50--
$1320.00Dec 18$72.50$82.00$77.25$69.30 08/06$67.20–$156.60$72.50--
$1320.00Jan 15$84.40$93.00$88.70$146.80 07/15$77.45–$167.65$88.70--
$1320.00Mar 19$106.00$115.90$110.95$153.00 07/30$100.50–$190.10$110.95--
$1320.00Oct 15$167.00$177.00$172.00$161.10 08/06$157.50–$251.00$167.00--
$1320.00Dec 17$183.00$193.00$188.00$177.60 08/06$173.50–$269.00$183.00--
$1300.00Aug 21$8.40$14.70$11.55$23.30 08/05$6.05–$113.55$11.559
$1300.00Sep 18$34.00$43.50$38.75$55.20 08/05$31.50–$129.15$38.75--
$1300.00Oct 16$52.20$61.00$56.60$50.50 08/07$46.75–$141.50$52.20--
$1300.00Dec 18$84.00$93.90$88.95$147.60 07/23$77.05–$170.50$88.95--
$1300.00Jan 15$95.60$104.00$99.80$173.50 07/10$87.25–$181.00$99.80--
$1300.00Mar 19$117.10$127.00$122.05$169.10 07/30$110.50–$203.15$122.05--
$1300.00May 21$138.00$147.20$142.60$177.00 06/10$127.90–$223.00$142.60--
$1300.00Dec 17$194.00$204.00$199.00$198.00 08/05$184.00–$281.00$198.00--
$1330.00Aug 21$0.00$10.00$5.00$6.74 08/07$2.25–$89.90$5.00--
$1330.00Sep 18$19.00$26.50$22.75$21.50 08/06$19.35–$107.00$21.50--
$1330.00Jan 15$79.30$87.90$83.60$138.40 07/29$72.75–$160.90$83.60--
$1290.00Aug 21$19.50$25.90$22.70$30.00 08/06$13.30–$122.00$22.70--
$1290.00Sep 18$40.00$49.90$44.95$56.00 08/04$36.40–$137.00$44.95--
$1290.00Jan 15$101.40$110.00$105.70$113.53 08/04$92.30–$187.90$105.70--
$1340.00Aug 21$0.00$8.00$4.00$9.40 08/05$3.40–$82.60$4.00--
$1340.00Sep 18$15.00$24.00$19.50$18.50 08/06$16.10–$100.00$18.50--
$1340.00Oct 16$31.30$38.50$34.90$93.30 07/06$30.45–$114.60$34.9047
$1340.00Dec 18$62.30$72.00$67.15$80.20 08/04$58.45–$143.55$67.15--
$1340.00Jan 15$74.30$83.00$78.65$134.50 07/29$68.50–$154.25$78.65--
$1340.00Mar 19$96.10$105.80$100.95$152.01 08/03$91.50–$177.35$100.95--
$1340.00Jun 17$123.00$133.00$128.00$176.70 07/01$116.00–$205.00$128.00--
$1340.00Dec 17$173.00$183.00$178.00$171.20 08/07$163.50–$257.00$173.00--
$1280.00Aug 21$29.20$34.70$31.95$22.00 08/06$20.80–$130.30$29.20--
$1280.00Sep 18$47.00$56.60$51.80$65.00 08/04$41.25–$144.95$51.80--
$1280.00Oct 16$64.60$74.00$69.30$162.50 07/17$56.90–$156.40$69.30--
$1280.00Jan 15$107.40$116.00$111.70$118.69 08/04$97.40–$195.40$111.70--
$1280.00Mar 19$129.00$139.00$134.00$181.04 07/30$120.45–$216.65$134.00--
$1280.00Jun 17$156.00$166.00$161.00$169.04 08/04$146.50–$244.00$161.00--
$1280.00Jul 16$164.00$174.00$169.00$155.90 08/07$153.50–$252.00$164.00--
$1280.00Dec 17$205.00$215.00$210.00$196.20 08/06$193.50–$294.00$205.00--
$1350.00Aug 21$0.00$10.00$5.00$4.10 08/07$3.40–$75.55$4.10--
$1350.00Sep 18$12.90$19.00$15.95$22.38 08/05$12.55–$93.15$15.95--
$1350.00Jan 15$69.20$78.00$73.60$124.01 08/03$64.45–$148.15$73.60--
$1350.00Oct 15$152.00$161.00$156.50$147.10 08/06$143.50–$233.00$152.00--
$1350.00Dec 17$168.00$178.00$173.00$169.00 08/04$158.50–$251.00$169.00--
$1270.00Aug 21$38.30$46.00$42.15$42.20 08/05$26.55–$139.35$42.15--
$1270.00Oct 16$71.40$81.00$76.20$66.80 08/06$62.00–$164.40$71.40--
$1270.00Jan 15$113.50$122.00$117.75$109.30 08/06$102.65–$202.45$113.50--
$1360.00Aug 21$0.00$10.00$5.00$9.20 08/04$0.10–$68.85$5.00--
$1360.00Sep 18$10.70$15.20$12.95$68.00 07/31$9.65–$86.85$12.951
$1360.00Oct 16$23.00$30.50$26.75$27.00 08/07$23.20–$101.15$26.75--
$1360.00Dec 18$53.10$62.80$57.95$103.70 06/29$51.00–$130.80$57.95--
$1360.00Jan 15$64.70$73.00$68.85$62.20 08/06$60.30–$141.05$64.70--
$1360.00Mar 19$86.20$95.90$91.05$153.00 07/31$82.65–$165.15$91.05--
$1360.00May 21$106.00$114.50$110.25$127.25 06/12$99.05–$185.00$110.25--
$1360.00Dec 17$163.00$173.00$168.00$212.10 07/07$154.00–$245.00$168.00--
$1260.00Aug 21$48.40$55.10$51.75$118.00 08/03$32.50–$147.90$51.75--
$1260.00Oct 16$78.50$88.00$83.25$142.40 06/26$67.85–$172.60$83.25--
$1260.00Dec 18$108.00$118.00$113.00$170.00 07/30$98.80–$200.00$113.00--
$1260.00Jan 15$119.90$129.00$124.45$113.00 08/06$108.20–$209.20$119.90--
$1260.00Mar 19$142.90$151.00$146.95$137.50 08/07$131.45–$230.65$142.90--
$1260.00Jun 17$168.00$178.00$173.00$163.80 08/07$157.05–$258.00$168.00--
$1260.00Dec 17$216.00$226.00$221.00$207.60 08/07$204.50–$307.00$216.00--
$1370.00Aug 21$0.00$10.00$5.00$7.37 08/04$1.70–$62.50$5.00--
$1370.00Jan 15$60.40$67.00$63.70$69.80 08/05$56.60–$135.10$63.70--
$1250.00Sep 18$70.00$79.40$74.70$58.95 08/06$58.15–$169.40$70.00--
$1250.00Oct 16$85.90$95.00$90.45$95.00 08/05$74.25–$180.55$90.45--
$1250.00Jan 15$126.40$135.00$130.70$118.46 08/06$113.60–$216.95$126.40--
$1380.00Aug 21$0.00$10.00$5.00$1.85 08/07$1.45–$56.50$1.85--
$1380.00Sep 18$6.70$12.00$9.35$10.50 08/06$6.75–$74.35$9.35--
$1380.00Oct 16$16.70$22.00$19.35$21.90 08/07$16.85–$89.10$19.35--
$1380.00Dec 18$45.00$54.60$49.80$77.50 06/17$44.10–$118.95$49.80--
$1240.00Sep 18$78.00$87.80$82.90$70.63 08/06$64.40–$178.00$78.00--
$1240.00Oct 16$93.50$102.00$97.75$86.05 08/04$80.25–$188.60$93.50--
$1240.00Jan 15$133.10$142.00$137.55$124.55 08/06$119.45–$224.15$133.10--
$1240.00Mar 19$155.60$164.00$159.80$158.50 08/04$142.85–$245.50$158.50--
$1240.00Oct 15$213.00$223.00$218.00$203.20 08/06$199.50–$303.00$213.00--
$1390.00Sep 18$2.85$11.00$6.93--$6.93–$6.93—$2.8531
$1230.00Aug 21$79.30$85.70$82.50$136.00 08/03$53.80–$175.40$82.50--
$1230.00Sep 18$87.00$96.50$91.75$173.60 07/17$71.65–$186.75$91.75--
$1230.00Oct 16$101.40$110.00$105.70$92.45 08/04$86.85–$197.25$101.40--
$1230.00Jan 15$139.90$149.00$144.45$130.95 08/06$125.95–$231.85$139.90--
$1220.00Aug 21$88.10$96.10$92.10$92.20 08/04$62.45–$184.65$92.10--
$1220.00Sep 18$95.60$105.00$100.30$166.00 07/23$78.75–$195.15$100.30--
$1220.00Jan 15$146.90$156.00$151.45$137.52 08/06$132.00–$239.35$146.90--
$1220.00Mar 19$168.80$177.00$172.90$172.10 08/04$155.30–$260.65$172.10--
$1220.00Dec 17$240.00$250.00$245.00$235.10 08/07$226.50–$333.00$240.00--
$1210.00Aug 21$98.50$106.30$102.40$154.00 08/03$70.80–$193.50$102.40--
$1210.00Jan 15$154.10$163.00$158.55$145.24 08/06$138.15–$247.00$154.10--
$1200.00Aug 21$109.10$115.50$112.30$110.05 08/05$79.80–$203.45$110.05--
$1200.00Sep 18$115.40$123.00$119.20$96.80 08/06$94.10–$212.95$115.40--
$1200.00Oct 16$127.00$135.00$131.00$198.00 07/31$107.90–$222.45$131.00--
$1200.00Dec 18$151.00$161.00$156.00$228.00 07/29$136.90–$246.00$156.00--
$1200.00Jan 15$161.40$171.00$166.20$152.00 08/06$145.30–$254.90$161.40--
$1200.00Mar 19$182.40$191.00$186.70$186.48 08/04$167.50–$275.60$186.48--
$1190.00Oct 16$135.80$143.00$139.40$169.80 06/11$115.65–$231.30$139.40--
$1190.00Jan 15$168.80$178.00$173.40$157.18 08/06$151.65–$263.00$168.80--
$1180.00Aug 21$127.70$136.30$132.00$191.60 07/15$98.55–$222.50$132.00--
$1160.00Mar 19$211.70$219.30$215.50--$215.50–$215.50—$211.703
$1600.00Jan 15$6.70$13.30$10.00--$10.00–$10.00—$6.7036
$780.00Mar 19$545.00$554.00$549.50--$549.50–$549.50—$545.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$24.30$31.20$27.75$40.90 07/30$26.30–$57.10$27.75--
$1310.00Jan 15$70.90$77.00$73.95$74.70 07/21$64.00–$97.50$73.95--
$1310.00Aug 21$0.00$7.90$3.95--$3.95–$3.95—--10
$1320.00Aug 21$5.60$10.90$8.25$58.45 08/06$8.25–$50.90$8.25--
$1320.00Oct 16$43.00$49.30$46.15$42.60 07/14$38.60–$74.25$43.00--
$1320.00Dec 18$66.00$75.00$70.50$94.10 08/05$60.60–$96.55$70.50--
$1320.00Mar 19$90.20$98.00$94.10$96.40 07/02$83.40–$118.65$94.10--
$1320.00Dec 17$134.00$144.00$139.00$126.25 07/31$127.20–$160.00$134.00--
$1300.00Aug 21$0.00$7.10$3.55$27.30 08/04$3.55–$36.60$3.55--
$1300.00Sep 18$18.00$27.40$22.70$27.70 08/03$22.70–$51.15$22.70--
$1300.00Oct 16$32.00$41.00$36.50$44.70 07/13$33.20–$63.40$36.50--
$1300.00Dec 18$57.00$66.20$61.60$84.10 08/04$54.65–$86.10$61.60--
$1300.00Aug 20$108.00$118.00$113.00$114.70 07/20$104.00–$134.00$113.00--
$1330.00Aug 21$15.40$21.60$18.50$58.87 08/07$18.50–$59.15$18.50--
$1330.00Sep 18$35.40$41.80$38.60$70.17 08/07$32.15–$70.00$38.60--
$1290.00Aug 21$0.00$6.90$3.45$23.10 08/04$3.45–$30.45$3.45--
$1340.00Aug 21$25.50$30.90$28.20$63.10 08/04$22.60–$68.10$28.20--
$1340.00Oct 16$53.10$59.90$56.50$59.20 07/13$45.00–$87.10$56.50--
$1340.00Dec 18$76.00$85.10$80.55$77.90 06/25$67.40–$108.30$77.90--
$1340.00Jan 15$82.90$92.00$87.45$87.30 07/14$73.60–$113.75$87.30--
$1340.00Mar 19$99.80$108.00$103.90$124.90 08/04$90.20–$129.50$103.90--
$1340.00May 21$111.00$118.90$114.95$121.50 06/12$102.50–$139.50$114.95--
$1340.00Jun 17$115.00$125.00$120.00$114.50 07/01$106.50–$144.00$115.00--
$1340.00Jul 16$120.10$128.00$124.05$149.30 08/04$110.50–$147.50$124.05--
$1340.00Oct 15$134.00$144.00$139.00$124.00 06/25$126.00–$161.50$134.00--
$1280.00Aug 21$0.00$10.00$5.00$26.10 08/06$3.70–$25.25$5.00--
$1280.00Sep 18$11.00$20.30$15.65$35.00 08/04$15.65–$41.05$15.65--
$1280.00Oct 16$24.20$33.90$29.05$31.00 07/27$28.10–$53.60$29.05--
$1280.00Dec 18$49.20$58.00$53.60$79.30 08/06$49.35–$76.45$53.60--
$1280.00Jan 15$56.20$65.00$60.60$83.80 08/06$55.05–$82.70$60.60--
$1350.00Aug 21$35.40$40.90$38.15$55.32 08/04$25.55–$76.65$38.15--
$1270.00Aug 21$0.00$10.00$5.00$21.00 08/06$1.33–$21.10$5.0016
$1270.00Sep 18$9.00$17.50$13.25$34.39 08/04$13.25–$36.75$13.25--
$1270.00Oct 16$21.00$30.90$25.95$28.90 07/16$25.00–$48.85$25.95--
$1270.00Jan 15$52.50$61.60$57.05$62.30 07/21$52.40–$78.85$57.05--
$1360.00Aug 21$44.80$50.60$47.70$49.60 07/21$28.60–$86.25$47.70--
$1360.00Oct 16$66.00$71.80$68.90$65.50 07/13$52.25–$100.65$66.00--
$1360.00Dec 18$86.60$96.00$91.30$89.20 06/29$74.45–$120.00$89.20--
$1360.00Mar 19$110.00$118.00$114.00$111.20 07/09$97.60–$140.50$111.20--
$1360.00May 21$121.00$129.00$125.00$136.00 06/11$109.50–$150.50$125.00--
$1260.00Aug 21$0.00$10.00$5.00$17.30 07/21$0.70–$16.50$5.00--
$1260.00Sep 18$6.00$15.10$10.55$19.00 07/27$10.55–$32.05$10.55--
$1260.00Oct 16$18.20$28.00$23.10$29.50 07/29$22.45–$44.70$23.10--
$1260.00Dec 18$42.10$51.20$46.65$54.60 07/21$44.30–$67.50$46.65--
$1260.00Jan 15$48.70$58.00$53.35$74.40 08/06$49.95–$73.80$53.35--
$1260.00Dec 17$109.00$119.00$114.00$115.40 07/07$108.00–$133.00$114.00--
$1370.00Aug 21$54.30$60.90$57.60$76.81 08/04$32.50–$96.05$57.60--
$1370.00Sep 18$62.60$69.00$65.80$54.70 07/31$45.50–$101.45$62.60--
$1250.00Aug 21$0.00$10.00$5.00$9.95 08/05$0.73–$12.70$5.00--
$1250.00Sep 18$4.00$13.10$8.55$27.00 08/05$8.55–$28.35$8.55--
$1250.00Oct 16$16.10$25.00$20.55$36.40 08/07$19.85–$40.35$20.55--
$1250.00Jan 15$45.30$55.00$50.15$70.71 08/04$47.45–$71.05$50.15--
$1380.00Aug 21$65.40$71.20$68.30$51.95 07/29$36.45–$105.40$65.40--
$1380.00Sep 18$69.60$77.00$73.30$60.30 08/03$49.55–$109.75$69.60--
$1380.00Oct 16$77.00$86.10$81.55$73.20 07/13$60.40–$116.05$77.00--
$1380.00Dec 18$98.50$108.00$103.25$96.39 07/10$82.20–$133.55$98.50--
$1380.00Jan 15$105.10$114.00$109.55$113.30 06/16$88.75–$138.75$109.55--
$1380.00Mar 19$120.80$129.00$124.90$109.30 06/30$105.70–$152.75$120.80--
$1380.00May 21$131.00$139.40$135.20$128.60 08/03$117.50–$162.20$131.00--
$1240.00Aug 21$0.00$10.00$5.00$9.50 08/04$0.75–$10.50$5.00--
$1240.00Oct 16$13.60$22.20$17.90$33.00 08/05$17.10–$36.80$17.90--
$1240.00Dec 18$36.00$44.70$40.35$48.90 07/21$39.25–$59.50$40.35--
$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$75.40$80.90$78.15$53.00 08/03$40.55–$115.30$75.40--
$1390.00Sep 18$77.90$85.00$81.45$57.83 07/31$53.35–$118.70$77.90--
$1230.00Aug 21$0.00$10.00$5.00$8.70 08/06$0.43–$9.35$5.00--
$1230.00Sep 18$1.00$10.30$5.65$24.20 08/06$5.65–$22.35$5.65--
$1230.00Oct 16$11.20$20.00$15.60$19.50 07/28$15.45–$33.30$15.60--
$1230.00Jan 15$39.00$48.70$43.85$64.40 08/06$42.50–$63.50$43.85--
$1220.00Aug 21$0.00$10.00$5.00$6.60 08/06$2.70–$8.10$5.00--
$1220.00Sep 18$0.10$10.00$5.05$21.55 08/04$5.05–$19.20$5.05--
$1220.00Oct 16$9.30$19.00$14.15$17.00 07/28$13.20–$30.65$14.15--
$1220.00Dec 18$30.10$39.30$34.70$42.30 07/21$33.90–$52.35$34.70--
$1220.00Mar 19$51.40$60.70$56.05$59.44 06/17$54.90–$74.30$56.05--
$1220.00Oct 15$85.00$95.00$90.00$90.00 07/31$85.50–$108.00$90.00--
$1210.00Aug 21$0.00$10.00$5.00$5.10 08/04$2.70–$7.05$5.00--
$1210.00Oct 16$7.70$17.00$12.35$16.40 07/28$11.65–$27.60$12.35--
$1210.00Jan 15$33.20$43.00$38.10$36.80 07/28$37.50–$56.35$36.80--
$1200.00Aug 21$0.00$10.00$5.00$4.28 08/04$1.40–$6.45$4.28--
$1200.00Sep 18$0.00$10.00$5.00$17.15 08/04$4.30–$14.00$5.00--
$1200.00Oct 16$7.40$15.00$11.20$25.00 08/06$10.10–$24.70$11.20--
$1200.00Dec 18$25.20$34.30$29.75$39.10 07/21$29.55–$46.90$29.75--
$1200.00Jan 15$31.00$40.40$35.70$45.50 07/22$35.35–$52.20$35.70--
$1200.00Jul 16$64.00$74.00$69.00$77.02 07/06$67.00–$86.00$69.00--
$1200.00Oct 15$79.00$88.00$83.50$86.80 07/31$78.35–$100.50$83.50--
$1200.00Dec 17$87.00$97.00$92.00$93.80 07/16$89.00–$109.00$92.00--
$1190.00Aug 21$0.00$10.00$5.00$3.11 08/04$2.65–$5.78$3.11--
$1190.00Oct 16$6.10$13.60$9.85$13.80 07/28$8.70–$22.50$9.85--
$1190.00Jan 15$28.30$38.00$33.15$36.10 07/27$32.65–$49.50$33.15--
$1190.00May 21$54.00$61.20$57.60$63.01 06/15$57.35–$74.70$57.60--
$1180.00Aug 21$0.00$0.05$0.03$2.14 08/07$0.03–$5.25$0.03138
$1180.00Sep 18$0.00$10.00$5.00$11.70 08/06$4.05–$11.50$5.00--
$1180.00Oct 16$4.90$12.40$8.65$21.30 08/04$7.65–$19.60$8.65--
$1180.00Dec 18$21.10$30.00$25.55$30.19 07/31$25.55–$39.95$25.55--
$1180.00Jan 15$26.00$35.70$30.85$35.20 07/27$30.65–$46.20$30.85--
$1180.00Jun 17$55.00$64.00$59.50$70.10 07/08$59.00–$75.50$59.50--
$1180.00Dec 17$81.00$91.00$86.00$82.70 07/31$82.85–$101.50$82.70--
$1160.00Aug 21$0.00$6.90$3.45--$3.45–$3.45—--12
$1140.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--1

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 355
Total Puts 20
Put/Call Ratio 0.06
Net Difference 335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 895
Total Puts 238
Average Put/Call Ratio 0.36
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