Tour v526
GWW
GRAINGER W W INC
$1301.68 -1.53%
$1303.54 (+0.14%)🌙
as of 08/25 06:35 PM
(8/21 18:35) ◀
|
Tuesday, August 25, 2026 (6:35pm)
January 2026
|
▶ (8/26 18:35)
◀ 8/25 18:35 ▶

Option Volume

Detail
ℹ
Current (08/25) 203
Calls: 94 (46%)
Puts: 109 (54%)
Prior (08/21) 375
Calls: 355 (95%)
Puts: 20 (5%)
Current vs Prior -45.87%
Calls: -73.52% (Calls)
Puts: +445.00% (Puts)
Prior 7-Day Total 1,413
Calls: 1,164 (82%)
Puts: 249 (18%)
Prior 7-Day Average 201
Calls: 166 (82%)
Puts: 35 (18%)
Current vs Prior 7-Day Avg +0.57%
Calls: -43.47%
Puts: +206.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $559.7K
Calls: $260.1K (46%)
Puts: $299.5K (54%)
Prior (08/21) $834.2K
Calls: $830.7K (100%)
Puts: $3.5K (0%)
Current vs Prior -32.91%
Calls: -68.69%
Puts: +8559.67%
Prior 7-Day Total $4.68M
Calls: $4.15M (89%)
Puts: $526.6K (11%)
Prior 7-Day Average $668.1K
Calls: $592.9K (89%)
Puts: $75.2K (11%)
Current vs Prior 7-Day Avg -16.23%
Calls: -56.13%
Puts: +298.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 1.16
Prior (08/21) 0.06
Current vs Prior +1958.24%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +224.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 1,569
Calls: 395 (25%)
Puts: 1,174 (75%)
Prior (08/21) 314
Calls: 129 (41%)
Puts: 185 (59%)
Current vs Prior +399.68%
Prior 7-Day Total 2,187
Calls: 1,704 (78%)
Puts: 483 (22%)
Prior 7-Day Average 312
Calls: 243 (75%)
Puts: 80 (25%)
Current vs Prior 7-Day Avg +402.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.76% | 7.59%
Prior 4.96% | 7.83%
Current vs Prior -3.99% | -3.02%
Prior 7-Day Avg 2.57% | 5.77%
Current vs 7-Day Avg +85.42% | +31.51%
Prior 7-Day Eod 4.96% | 7.83%
Current vs 7-Day Eod -3.99% | -3.02%
Sentiment BULLISH

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

Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 1958% - increased hedging/bearish positioning. Put-heavy open interest (1,174 puts vs 395 calls) suggests hedging or bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 9, top 7)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Sep 186.9015.00$10.9574.0%70.2621
$1400.00Sep 180.406.60$3.50177.1%10.101
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Sep 181.059.70$5.38160.8%10.13--

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 5.71, avg 5.71)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1350.00$1400.00Sep 18$7.45$42.55$7.4526%5.71$1357.45
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 0.18, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1350.00$1400.00Sep 18$7.45$7.45$42.5574%0.18$1357.45
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. -- 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. 2 found (cheapest 0.68% of stock, avg 0.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1220.00Sep 18$3.50$5.38$8.88$1211.12$1408.88
$1350.00$1220.00Sep 18$10.95$5.38$16.33$1203.67$1366.33

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. 1 found (best net $3.95, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1350.00$1400.001:2Sep 18$3.95$46.05
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.53%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1350.00Sep 18$6.900.263.7%0.53%4.24%721
$1400.00Sep 18$0.400.107.5%0.03%7.58%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. 200 contracts (avg 308 vol/day, 199 traded recently)

GWW averages only 308 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 $1320.00 12-18 call last traded $69.30 on 08/06 (now $67.30/$75.00) — try a limit near $69.30. Also watch the $1360.00 01-15 call last traded $62.20 on 08/06 (now $57.70/$66.00) — try a limit near $61.85; the $1380.00 01-15 call last traded $133.04 on 07/28 (now $49.50/$57.90) — try a limit near $53.70. Most tradeable put: the $1340.00 01-15 put last traded $86.10 on 08/17 (now $87.50/$95.00) — try a limit near $87.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Sep 18$26.80$36.00$31.40$55.20 08/05$31.40–$128.00$31.40--
$1300.00Oct 16$45.00$54.00$49.50$62.00 08/12$46.75–$141.05$49.50--
$1300.00Dec 18$77.90$85.00$81.45$147.60 07/23$77.05–$170.00$81.45--
$1300.00Jan 15$87.40$95.50$91.45$102.03 08/11$87.25–$181.00$91.45--
$1300.00Mar 19$110.00$118.50$114.25$169.10 07/30$110.50–$203.15$114.25--
$1300.00Aug 20$155.00$165.00$160.00$174.50 08/14$154.00–$248.00$160.00--
$1300.00Dec 17$185.00$195.00$190.00$208.50 08/14$184.00–$280.00$190.00--
$1310.00Sep 18$21.20$31.00$26.10$36.00 08/12$26.10–$120.05$26.10--
$1310.00Jan 15$81.90$90.00$85.95$99.40 08/12$82.30–$173.50$85.95--
$1290.00Sep 18$32.00$41.90$36.95$56.00 08/04$36.40–$136.00$36.95--
$1290.00Jan 15$93.00$101.20$97.10$109.03 08/11$92.30–$187.50$97.10--
$1320.00Sep 18$16.90$26.00$21.45$28.65 08/21$21.45–$113.05$21.45--
$1320.00Oct 16$35.00$41.00$38.00$47.80 08/18$37.75–$127.00$38.00--
$1320.00Dec 18$67.30$75.00$71.15$69.30 08/06$67.20–$156.00$69.3025
$1320.00Jan 15$76.00$85.90$80.95$146.80 07/15$77.45–$167.00$80.95--
$1320.00Mar 19$99.00$107.90$103.45$153.00 07/30$100.50–$190.10$103.45--
$1320.00Aug 20$145.00$154.00$149.50$163.00 08/11$143.00–$236.00$149.50--
$1320.00Oct 15$159.00$169.00$164.00$161.10 08/06$157.50–$251.00$161.10--
$1320.00Dec 17$175.00$185.00$180.00$177.60 08/06$173.50–$268.00$177.60--
$1280.00Sep 18$38.30$48.00$43.15$56.45 08/11$41.25–$144.00$43.15--
$1280.00Oct 16$56.00$65.50$60.75$162.50 07/17$56.90–$156.00$60.75--
$1280.00Jan 15$98.60$107.00$102.80$118.69 08/04$97.40–$194.00$102.80--
$1280.00Mar 19$121.00$129.80$125.40$139.00 08/12$120.45–$216.65$125.40--
$1280.00Jun 17$148.00$158.00$153.00$164.00 08/12$146.50–$244.00$153.00--
$1280.00Jul 16$156.00$166.00$161.00$155.90 08/07$153.50–$251.00$156.00--
$1280.00Dec 17$196.00$206.00$201.00$221.90 08/14$193.50–$293.00$201.00--
$1330.00Sep 18$12.20$22.00$17.10$28.50 08/18$17.10–$106.00$17.10--
$1330.00Jan 15$71.30$80.00$75.65$138.40 07/29$72.75–$160.50$75.65--
$1270.00Oct 16$62.00$71.90$66.95$80.90 08/11$62.00–$164.00$66.95--
$1270.00Jan 15$105.00$113.30$109.15$110.62 08/10$102.65–$201.05$109.15--
$1340.00Sep 18$9.80$18.00$13.90$23.40 08/12$13.90–$99.05$13.90--
$1340.00Oct 16$26.00$30.60$28.30$32.70 08/21$28.30–$113.25$28.30--
$1340.00Dec 18$58.00$65.00$61.50$75.38 08/14$58.45–$143.00$61.50--
$1340.00Jan 15$66.80$74.90$70.85$134.50 07/29$68.50–$153.50$70.85--
$1340.00Mar 19$89.00$97.90$93.45$152.01 08/03$91.50–$177.30$93.45--
$1340.00Jun 17$116.00$126.00$121.00$176.70 07/01$116.00–$205.00$121.00--
$1340.00Dec 17$165.00$175.00$170.00$171.20 08/07$163.50–$256.00$170.00--
$1260.00Oct 16$69.00$78.40$73.70$142.40 06/26$67.85–$172.00$73.70--
$1260.00Dec 18$100.00$110.00$105.00$170.00 07/30$98.80–$199.00$105.00--
$1260.00Jan 15$111.00$119.20$115.10$126.80 08/18$108.20–$208.65$115.10--
$1260.00Mar 19$133.00$141.80$137.40$148.45 08/12$131.45–$230.65$137.40--
$1260.00Jun 17$160.00$170.00$165.00$175.93 08/12$157.05–$257.00$165.00--
$1260.00Dec 17$207.00$217.00$212.00$232.00 08/14$204.50–$306.00$212.00--
$1350.00Sep 18$6.90$15.00$10.95$22.38 08/05$10.95–$92.25$10.9521
$1350.00Jan 15$62.10$70.40$66.25$124.01 08/03$64.45–$147.05$66.25--
$1350.00Jul 16$119.00$129.00$124.00$131.90 08/21$118.50–$206.00$124.00--
$1350.00Oct 15$144.00$154.00$149.00$147.10 08/06$143.50–$233.00$147.10--
$1350.00Dec 17$160.00$170.00$165.00$169.00 08/04$158.50–$250.00$165.00--
$1250.00Sep 18$60.00$69.90$64.95$58.95 08/06$58.15–$168.20$60.00--
$1250.00Oct 16$76.00$85.60$80.80$96.00 08/13$74.25–$180.00$80.80--
$1250.00Jan 15$117.20$125.50$121.35$124.00 08/10$113.60–$216.00$121.35--
$1250.00Dec 17$213.00$223.00$218.00$238.80 08/14$209.50–$312.00$218.00--
$1360.00Sep 18$4.60$13.00$8.80$14.00 08/21$8.80–$85.40$8.80--
$1360.00Oct 16$19.90$25.80$22.85$31.23 08/10$22.85–$100.15$22.85--
$1360.00Dec 18$47.10$57.00$52.05$103.70 06/29$51.00–$129.95$52.05--
$1360.00Jan 15$57.70$66.00$61.85$62.20 08/06$60.30–$141.00$61.85108
$1360.00Mar 19$79.00$88.40$83.70$153.00 07/31$82.65–$165.15$83.70--
$1360.00Aug 20$126.00$133.90$129.95$140.70 08/11$124.00–$211.00$129.95--
$1360.00Dec 17$155.00$165.00$160.00$212.10 07/07$154.00–$244.00$160.00--
$1240.00Sep 18$68.10$78.00$73.05$92.37 08/14$64.40–$176.65$73.05--
$1240.00Oct 16$83.00$92.90$87.95$86.05 08/04$80.25–$187.65$86.05--
$1240.00Jan 15$124.00$132.60$128.30$130.00 08/10$119.45–$223.95$128.30--
$1240.00Mar 19$146.00$154.40$150.20$152.00 08/10$142.85–$244.80$150.20--
$1240.00Jun 17$172.00$182.00$177.00$188.00 08/12$169.00–$271.00$177.00--
$1240.00Oct 15$204.00$214.00$209.00$203.20 08/06$199.50–$303.00$204.00--
$1370.00Jan 15$53.50$61.80$57.65$60.60 08/20$56.60–$134.90$57.65--
$1230.00Sep 18$78.00$85.00$81.50$173.60 07/17$71.65–$185.50$81.50--
$1230.00Oct 16$91.00$100.90$95.95$92.45 08/04$86.85–$196.35$92.45--
$1230.00Jan 15$130.00$139.80$134.90$137.05 08/10$125.95–$231.85$134.90--
$1380.00Sep 18$0.70$10.00$5.35$11.00 08/18$5.35–$73.40$5.35--
$1380.00Oct 16$13.90$17.80$15.85$24.50 08/17$15.85–$88.00$15.85--
$1380.00Jan 15$49.50$57.90$53.70$133.04 07/28$53.35–$129.40$53.7067
$1380.00Mar 19$70.00$79.80$74.90$142.50 07/27$74.50–$153.30$74.90--
$1380.00Jun 17$97.00$107.00$102.00$113.50 08/04$98.50–$181.00$102.00--
$1380.00Dec 17$145.00$155.00$150.00$158.20 08/05$145.00–$233.00$150.00--
$1220.00Sep 18$86.90$94.00$90.45$166.00 07/23$78.75–$194.05$90.45--
$1220.00Jan 15$137.00$146.90$141.95$142.54 08/10$132.00–$239.00$141.95--
$1220.00Mar 19$159.00$167.40$163.20$161.00 08/10$155.30–$259.65$161.00--
$1220.00Jun 17$184.00$194.00$189.00$200.52 08/12$181.00–$285.50$189.00--
$1220.00Dec 17$231.00$241.00$236.00$235.10 08/07$226.50–$332.00$235.10--
$1390.00Sep 18$0.40$9.10$4.75$6.30 08/21$4.75–$67.35$4.75--
$1210.00Jan 15$144.00$153.90$148.95$150.00 08/10$138.15–$246.40$148.95--
$1210.00Apr 16$173.00$182.20$177.60$178.30 08/20$177.60–$187.70$177.60--
$1400.00Sep 18$0.40$6.60$3.50$45.90 08/03$3.50–$61.35$3.501
$1400.00Oct 16$9.90$13.50$11.70$27.50 08/04$11.70–$76.50$11.70108
$1400.00Dec 18$32.20$42.00$37.10$94.99 08/03$37.10–$106.95$37.10--
$1400.00Jan 15$42.10$50.70$46.40$46.60 08/20$46.40–$118.25$46.40--
$1400.00Mar 19$62.00$71.40$66.70$121.30 06/30$66.70–$142.05$66.70--
$1400.00May 21$82.00$91.00$86.50$142.83 06/30$82.60–$161.50$86.50--
$1200.00Sep 18$104.80$112.00$108.40$106.00 08/20$94.10–$212.00$106.00--
$1200.00Oct 16$115.40$123.50$119.45$198.00 07/31$107.90–$222.40$119.45--
$1200.00Dec 18$142.00$152.00$147.00$228.00 07/29$136.90–$246.00$147.00--
$1200.00Jan 15$151.00$161.00$156.00$156.00 08/10$145.30–$254.30$156.00--
$1200.00Mar 19$172.00$181.30$176.65$174.00 08/10$167.50–$275.00$174.00--
$1200.00Jun 17$197.00$207.00$202.00$199.73 08/10$193.00–$300.00$199.73--
$1410.00Sep 18$1.05$4.30$2.68$7.80 08/17$2.68–$56.30$2.68--
$1420.00Sep 18$0.00$10.00$5.00$6.70 08/14$4.43–$51.70$5.00--
$1420.00Oct 16$7.20$12.80$10.00$9.70 08/19$7.90–$66.30$9.7056
$1420.00Dec 18$28.60$36.00$32.30$79.20 08/03$31.65–$95.95$32.30--
$1420.00Jan 15$35.80$44.00$39.90$87.70 07/23$39.90–$107.30$39.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Sep 18$21.70$31.00$26.35$20.03 08/19$22.70–$51.15$21.70--
$1300.00Oct 16$34.20$44.00$39.10$32.38 08/19$33.20–$63.40$34.20--
$1300.00Dec 18$61.30$69.00$65.15$84.10 08/04$54.65–$86.10$65.15--
$1300.00Jan 15$67.00$75.50$71.25$83.72 08/10$60.65–$92.45$71.25--
$1300.00Aug 20$111.00$120.00$115.50$114.70 07/20$104.00–$134.00$114.70--
$1310.00Sep 18$26.20$35.00$30.60$28.80 08/14$26.30–$57.10$28.80--
$1310.00Jan 15$71.60$80.00$75.80$77.40 08/20$64.00–$97.50$75.80--
$1290.00Jan 15$62.70$71.00$66.85$78.90 08/10$57.70–$88.15$66.8512
$1320.00Oct 16$46.50$52.20$49.35$65.60 08/10$38.60–$74.25$49.35--
$1320.00Dec 18$71.10$79.00$75.05$94.10 08/05$60.60–$96.55$75.05--
$1320.00Jan 15$76.90$85.00$80.95$83.30 08/20$66.90–$102.65$80.95--
$1320.00Mar 19$91.10$101.00$96.05$96.40 07/02$83.40–$118.65$96.05--
$1320.00Dec 17$136.00$146.00$141.00$126.25 07/31$127.20–$160.00$136.00--
$1280.00Sep 18$13.30$23.00$18.15$17.90 08/14$15.65–$41.05$17.90--
$1280.00Oct 16$26.10$36.00$31.05$45.50 08/10$28.10–$53.60$31.05--
$1280.00Dec 18$51.50$61.00$56.25$79.30 08/06$49.35–$76.45$56.25--
$1280.00Jan 15$58.60$67.00$62.80$83.80 08/06$55.05–$82.70$62.80536
$1330.00Sep 18$38.00$47.00$42.50$70.17 08/07$32.15–$70.00$42.50--
$1270.00Sep 18$10.10$20.00$15.05$15.05 08/18$13.25–$36.75$15.05--
$1270.00Oct 16$23.00$32.90$27.95$28.00 08/19$25.00–$48.85$27.95--
$1270.00Jan 15$54.60$63.30$58.95$62.30 07/21$52.40–$78.85$58.953
$1340.00Oct 16$56.40$64.40$60.40$77.40 08/10$45.00–$87.10$60.40--
$1340.00Dec 18$82.10$89.00$85.55$77.90 06/25$67.40–$108.30$82.10--
$1340.00Jan 15$87.50$95.00$91.25$86.10 08/17$73.60–$113.75$87.5011
$1340.00Mar 19$101.10$111.00$106.05$124.90 08/04$90.20–$129.50$106.05--
$1340.00Jun 17$118.00$128.00$123.00$114.50 07/01$106.50–$144.00$118.00--
$1340.00Jul 16$122.00$132.00$127.00$149.30 08/04$110.50–$147.50$127.00--
$1340.00Oct 15$137.00$147.00$142.00$124.00 06/25$126.00–$161.50$137.00--
$1260.00Sep 18$7.10$17.00$12.05$19.00 07/27$10.55–$32.05$12.05--
$1260.00Oct 16$19.10$29.00$24.05$29.50 07/29$22.45–$44.70$24.05--
$1260.00Dec 18$45.30$54.00$49.65$54.60 07/21$44.35–$67.50$49.65--
$1260.00Jan 15$50.90$59.80$55.35$74.40 08/06$50.05–$73.80$55.35540
$1260.00Dec 17$111.00$121.00$116.00$115.40 07/07$108.00–$133.00$115.40--
$1250.00Sep 18$5.50$14.00$9.75$27.00 08/05$8.55–$28.35$9.75--
$1250.00Oct 16$16.30$26.00$21.15$36.40 08/07$19.85–$40.35$21.15--
$1250.00Jan 15$47.30$56.00$51.65$70.71 08/04$47.45–$71.05$51.652
$1360.00Sep 18$60.50$68.00$64.25$68.13 08/20$41.65–$93.25$64.25--
$1360.00Oct 16$69.60$77.40$73.50$91.00 08/10$52.25–$100.65$73.5032
$1360.00Dec 18$92.50$101.00$96.75$89.20 06/29$74.45–$120.00$92.50--
$1360.00Mar 19$112.40$122.00$117.20$111.20 07/09$97.60–$140.50$112.40--
$1240.00Oct 16$14.00$23.90$18.95$33.00 08/05$17.10–$36.80$18.95--
$1240.00Dec 18$37.10$47.00$42.05$48.90 07/21$39.25–$59.50$42.05--
$1240.00Jan 15$44.00$52.90$48.45$53.40 07/21$44.80–$66.00$48.45--
$1240.00Dec 17$103.00$113.00$108.00$109.00 07/07$101.00–$124.00$108.00--
$1370.00Sep 18$67.10$77.00$72.05$54.70 07/31$45.50–$101.45$67.10--
$1230.00Sep 18$2.30$10.70$6.50$8.06 08/14$5.65–$22.35$6.50--
$1230.00Oct 16$11.10$21.00$16.05$19.50 07/28$15.45–$33.30$16.05--
$1230.00Jan 15$40.50$50.00$45.25$64.40 08/06$42.50–$63.50$45.25--
$1380.00Sep 18$76.10$86.00$81.05$60.30 08/03$49.55–$109.75$76.10--
$1380.00Oct 16$84.30$92.00$88.15$73.20 07/13$60.40–$116.05$84.30--
$1380.00Dec 18$104.60$113.00$108.80$96.39 07/10$82.20–$133.55$104.60--
$1380.00Mar 19$123.00$133.00$128.00$109.30 06/30$105.70–$152.75$123.00--
$1380.00May 21$138.00$144.00$141.00$128.60 08/03$117.50–$162.20$138.00--
$1380.00Dec 17$166.00$176.00$171.00$162.00 08/19$152.00–$191.00$166.00--
$1380.00Jan 15$110.30$118.00$114.15--$114.15–$114.15—$110.308
$1220.00Sep 18$1.05$9.70$5.38$6.90 08/14$5.05–$19.20$5.38--
$1220.00Oct 16$9.70$18.50$14.10$17.00 07/28$13.20–$30.65$14.10--
$1220.00Dec 18$31.30$41.00$36.15$42.30 07/21$33.90–$52.35$36.15--
$1220.00Oct 15$87.00$97.00$92.00$90.00 07/31$85.50–$108.00$90.00--
$1390.00Sep 18$86.40$94.00$90.20$57.83 07/31$53.35–$118.70$86.40--
$1210.00Oct 16$7.80$16.60$12.20$16.40 07/28$11.65–$27.60$12.20--
$1210.00Jan 15$34.60$44.00$39.30$36.80 07/28$37.50–$56.35$36.80--
$1400.00Sep 18$95.80$103.00$99.40$100.05 08/20$57.95–$127.75$99.40--
$1400.00Oct 16$100.40$108.00$104.20$82.20 07/13$68.70–$132.15$100.40--
$1400.00Dec 18$116.80$126.00$121.40$101.10 08/03$90.30–$147.50$116.80--
$1400.00Dec 17$176.00$186.00$181.00$173.00 07/14$160.00–$202.50$176.00--
$1200.00Sep 18$1.50$8.70$5.10$4.44 08/18$4.30–$14.00$4.44--
$1200.00Oct 16$6.30$13.90$10.10$25.00 08/06$10.10–$24.70$10.10--
$1200.00Dec 18$27.70$36.00$31.85$39.10 07/21$29.55–$46.90$31.85--
$1200.00Jan 15$32.00$41.90$36.95$45.50 07/22$35.35–$52.20$36.95--
$1200.00Mar 19$46.00$55.60$50.80$54.00 08/20$49.05–$67.45$50.80--
$1200.00Jul 16$65.00$75.00$70.00$77.02 07/06$67.00–$86.00$70.00--
$1200.00Aug 20$73.00$82.00$77.50$75.67 08/14$73.00–$93.00$75.67--
$1200.00Oct 15$80.00$90.00$85.00$86.80 07/31$78.35–$100.50$85.00--
$1200.00Dec 17$88.00$98.00$93.00$93.80 07/16$89.00–$109.00$93.00--
$1190.00Oct 16$5.30$12.40$8.85$9.80 08/21$8.70–$22.50$8.85--
$1190.00Jan 15$29.10$39.00$34.05$36.10 07/27$32.65–$49.50$34.05--
$1420.00Oct 16$117.80$125.60$121.70$94.40 07/13$77.65–$149.55$117.80--
$1420.00Jan 15$137.20$145.00$141.10$104.80 07/28$107.35–$167.10$137.20--
$1420.00Mar 19$148.00$158.00$153.00$142.00 07/22$122.20–$178.60$148.00--
$1420.00May 21$160.00$169.00$164.50$145.10 08/03$136.00–$186.60$160.00--
$1420.00Aug 20$174.00$181.00$177.50$171.10 08/18$150.00–$199.00$174.00--
$1180.00Sep 18$0.00$10.00$5.00$8.00 08/10$4.05–$11.50$5.00--
$1180.00Oct 16$3.50$12.30$7.90$10.00 08/12$7.65–$19.60$7.90--
$1180.00Dec 18$23.50$31.00$27.25$30.19 07/31$25.55–$39.95$27.25--
$1180.00Jan 15$27.00$36.90$31.95$35.20 07/27$30.65–$46.20$31.95--
$1180.00Jun 17$55.00$65.00$60.00$70.10 07/08$59.00–$75.50$60.00--
$1180.00Dec 17$82.00$92.00$87.00$82.70 07/31$82.85–$101.50$82.70--
$1170.00Oct 16$3.10$11.00$7.05$20.60 07/08$6.45–$18.45$7.0518
$1170.00Jan 15$24.50$34.00$29.25$31.50 07/17$28.65–$43.90$29.25--
$1440.00Jan 15$151.90$159.00$155.45$114.40 07/28$117.05–$182.20$151.90--
$1440.00Mar 19$161.10$171.00$166.05$158.10 07/21$132.20–$192.60$161.10--
$1160.00Sep 18$0.00$3.50$1.75$2.50 08/14$1.75–$8.90$1.75--
$1160.00Oct 16$1.60$10.00$5.80$6.28 08/18$5.45–$16.45$5.80--
$1450.00Sep 18$143.30$153.00$148.15$95.00 07/29$85.35–$175.35$143.30--
$1450.00Dec 17$205.00$215.00$210.00$199.60 06/24$182.00–$232.50$205.00--
$1460.00Sep 18$153.30$163.00$158.15$117.00 07/29$91.20–$185.25$153.30--
$1460.00Oct 16$155.20$162.70$158.95$110.00 07/29$100.30–$186.65$155.20--
$1460.00Mar 19$175.10$185.00$180.05$170.40 07/21$142.75–$207.45$175.10--
$1460.00May 21$187.10$194.00$190.55$157.20 07/16$154.00–$213.65$187.10--

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 94
Total Puts 109
Put/Call Ratio 1.16
Net Difference -15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,164
Total Puts 249
Average Put/Call Ratio 0.36
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