Tour v526
GWW
GRAINGER W W INC
$1321.08 -1.07%
(8/26 18:35) ◀
|
Thursday, August 27, 2026 (6:33pm)
January 2026
|
▶ (8/28 18:33)
◀ 8/27 18:33 ▶

Option Volume

Detail
ℹ
Current (08/27) 180
Calls: 97 (54%)
Puts: 83 (46%)
Prior (08/26) 64
Calls: 32 (50%)
Puts: 32 (50%)
Current vs Prior +181.25%
Calls: +203.12% (Calls)
Puts: +159.38% (Puts)
Prior 7-Day Total 1,229
Calls: 894 (73%)
Puts: 335 (27%)
Prior 7-Day Average 175
Calls: 127 (73%)
Puts: 47 (27%)
Current vs Prior 7-Day Avg +2.52%
Calls: -24.05%
Puts: +73.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $397.0K
Calls: $131.2K (33%)
Puts: $265.8K (67%)
Prior (08/26) $334.9K
Calls: $187.3K (56%)
Puts: $147.7K (44%)
Current vs Prior +18.54%
Calls: -29.95%
Puts: +80.04%
Prior 7-Day Total $3.97M
Calls: $3.06M (77%)
Puts: $905.6K (23%)
Prior 7-Day Average $566.5K
Calls: $437.2K (77%)
Puts: $129.4K (23%)
Current vs Prior 7-Day Avg -29.92%
Calls: -69.99%
Puts: +105.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.86
Prior (08/26) 1.00
Current vs Prior -14.43%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +38.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 254
Calls: 199 (78%)
Puts: 55 (22%)
Prior (08/26) 375
Calls: 253 (67%)
Puts: 122 (33%)
Current vs Prior -32.27%
Prior 7-Day Total 3,420
Calls: 1,740 (51%)
Puts: 1,680 (49%)
Prior 7-Day Average 488
Calls: 248 (47%)
Puts: 280 (53%)
Current vs Prior 7-Day Avg -48.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.45% | 7.19%
Prior 4.51% | 7.41%
Current vs Prior -1.27% | -2.95%
Prior 7-Day Avg 3.12% | 6.29%
Current vs 7-Day Avg +42.80% | +14.28%
Prior 7-Day Eod 4.51% | 7.41%
Current vs 7-Day Eod -1.27% | -2.95%
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

Moderately bearish flow with 67% put dollar volume ($265.8K). Unusually high activity with volume up 181% vs prior - elevated interest. Call-heavy open interest (199 calls vs 55 puts) suggests bullish positioning. Declining open interest (down 32%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 7.0%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Sep 18101.50108.90$105.207.0%10.90--
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. 1 found (avg delta 0.90, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Sep 18101.50108.90$105.207.0%10.90--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 50, top 23)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Sep 180.002.85$1.43199.3%230.054
$1440.00Sep 180.007.60$3.80200.0%210.102
$1220.00Sep 18101.50108.90$105.207.0%10.90--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 181.508.00$4.75136.8%20.12--
$1180.00Sep 180.002.45$1.23199.2%10.04--
$1250.00Sep 181.109.60$5.35158.9%10.14--
$1300.00Sep 1812.9021.00$16.9547.8%10.365

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. 5 found (best R:R 1.17, avg 7.88)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1220.00$1440.00Sep 18$101.40$118.60$101.4090%1.17$1321.40
$1440.00$1450.00Sep 18$2.37$7.63$2.3710%3.22$1442.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1250.00$1240.00Sep 18$0.60$9.40$0.6014%15.67$1249.40
$1240.00$1180.00Sep 18$3.52$56.48$3.5212%16.05$1236.48
$1300.00$1250.00Sep 18$11.60$38.40$11.6036%3.31$1288.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.30, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1440.00$1450.00Sep 18$2.37$2.37$7.6390%0.31$1442.37
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1300.00$1250.00Sep 18$11.60$11.60$38.4064%0.30$1288.40
$1240.00$1180.00Sep 18$3.52$3.52$56.4888%0.06$1236.48
$1250.00$1240.00Sep 18$0.60$0.60$9.4086%0.06$1249.40

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. 3 found (cheapest 0.65% of stock, avg 0.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1240.00Sep 18$3.80$4.75$8.55$1231.45$1448.55
$1440.00$1250.00Sep 18$3.80$5.35$9.15$1240.85$1449.15
$1440.00$1300.00Sep 18$3.80$16.95$20.75$1279.25$1460.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.42, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1240/12501440/1450Sep 18$2.97$7.0376%0.42$1247.03$1442.97
1180/12401440/1450Sep 18$5.89$54.1178%0.11$1234.11$1445.89

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 $-4.15, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1440.001:2Sep 18$97.60$122.40
$1440.00$1450.001:2Sep 18$0.94$9.06
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1240.001:2Sep 18-$4.15$5.85
$1300.00$1250.001:2Sep 18$6.25$43.75
$1240.00$1180.001:2Sep 18$2.29$57.71

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. 200 contracts (avg 308 vol/day, 198 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 $1380.00 10-16 call last traded $24.50 on 08/17 (now $16.80/$21.40) — try a limit near $19.10. Most tradeable put: the $1420.00 08-20 put last traded $171.10 on 08/18 (now $164.00/$171.00) — try a limit near $167.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Sep 18$24.60$33.00$28.80$28.65 08/21$21.45–$99.75$28.65--
$1320.00Oct 16$42.00$48.70$45.35$47.80 08/18$37.75–$114.70$45.35--
$1320.00Dec 18$74.10$83.80$78.95$69.30 08/06$67.20–$142.00$74.10--
$1320.00Jan 15$85.80$94.00$89.90$146.80 07/15$77.45–$153.15$89.90--
$1320.00Mar 19$109.00$117.70$113.35$153.00 07/30$100.50–$176.45$113.35--
$1320.00Aug 20$155.00$165.00$160.00$163.00 08/11$143.00–$219.00$160.00--
$1320.00Oct 15$169.00$179.00$174.00$161.10 08/06$157.50–$234.00$169.00--
$1320.00Dec 17$185.00$195.00$190.00$177.60 08/06$173.50–$251.00$185.00--
$1330.00Sep 18$19.70$28.00$23.85$28.50 08/18$17.10–$92.80$23.85--
$1330.00Jan 15$80.20$89.00$84.60$138.40 07/29$72.75–$146.50$84.60--
$1310.00Sep 18$29.80$37.00$33.40$36.00 08/12$26.10–$107.30$33.40--
$1310.00Jan 15$91.50$100.00$95.75$99.40 08/12$82.30–$160.00$95.75--
$1340.00Sep 18$15.30$23.00$19.15$23.40 08/12$13.90–$88.20$19.15--
$1340.00Oct 16$31.70$39.70$35.70$32.70 08/21$28.30–$101.20$32.70--
$1340.00Dec 18$64.70$72.00$68.35$75.38 08/14$58.45–$129.00$68.35--
$1340.00Jan 15$75.00$84.00$79.50$134.50 07/29$68.50–$140.35$79.50--
$1340.00Mar 19$98.00$107.00$102.50$152.01 08/03$91.50–$164.00$102.50--
$1340.00Jun 17$125.00$135.00$130.00$176.70 07/01$116.00–$190.00$130.00--
$1340.00Dec 17$175.00$185.00$180.00$171.20 08/07$163.50–$239.00$175.00--
$1300.00Sep 18$35.70$43.80$39.75$55.20 08/05$31.40–$114.50$39.75--
$1300.00Oct 16$53.50$61.90$57.70$62.00 08/12$46.75–$128.60$57.70--
$1300.00Dec 18$85.50$95.00$90.25$147.60 07/23$77.05–$156.00$90.25--
$1300.00Jan 15$97.30$106.00$101.65$102.03 08/11$87.25–$166.50$101.65--
$1300.00Mar 19$120.00$129.90$124.95$169.10 07/30$110.50–$189.70$124.95--
$1300.00Aug 20$166.00$176.00$171.00$174.50 08/14$154.00–$232.00$171.00--
$1300.00Dec 17$196.00$206.00$201.00$208.50 08/14$184.00–$263.00$201.00--
$1350.00Sep 18$11.20$19.00$15.10$22.38 08/05$10.95–$81.15$15.10--
$1350.00Jan 15$69.90$79.00$74.45$124.01 08/03$64.45–$135.30$74.45--
$1350.00Jul 16$128.00$138.00$133.00$131.90 08/21$118.50–$191.00$131.90--
$1350.00Oct 15$154.00$164.00$159.00$147.10 08/06$143.50–$217.00$154.00--
$1350.00Dec 17$169.00$179.00$174.00$169.00 08/04$158.50–$233.50$169.00--
$1290.00Sep 18$42.30$50.80$46.55$56.00 08/04$36.40–$123.10$46.55--
$1290.00Jan 15$103.30$112.00$107.65$109.03 08/11$92.30–$173.15$107.65--
$1360.00Sep 18$7.70$16.00$11.85$14.00 08/21$8.80–$75.15$11.85--
$1360.00Oct 16$23.80$29.00$26.40$31.23 08/10$22.85–$89.05$26.40--
$1360.00Dec 18$55.10$62.80$58.95$103.70 06/29$51.00–$117.40$58.95--
$1360.00Jan 15$65.30$74.00$69.65$62.20 08/06$60.30–$130.00$65.30--
$1360.00Mar 19$88.00$97.00$92.50$153.00 07/31$82.65–$152.50$92.50--
$1360.00Aug 20$134.00$144.00$139.00$140.70 08/11$124.00–$196.00$139.00--
$1360.00Dec 17$164.00$174.00$169.00$212.10 07/07$154.00–$228.00$169.00--
$1280.00Sep 18$49.40$59.00$54.20$56.45 08/11$41.25–$130.80$54.20--
$1280.00Oct 16$67.00$76.00$71.50$162.50 07/17$56.90–$142.50$71.50--
$1280.00Jan 15$109.40$118.00$113.70$118.69 08/04$97.40–$180.50$113.70--
$1280.00Mar 19$132.90$141.00$136.95$139.00 08/12$120.45–$202.75$136.95--
$1280.00Jun 17$159.00$169.00$164.00$164.00 08/12$146.50–$227.00$164.00--
$1280.00Jul 16$166.00$176.00$171.00$155.90 08/07$153.50–$234.00$166.00--
$1280.00Dec 17$207.00$217.00$212.00$221.90 08/14$193.50–$275.00$212.00--
$1370.00Jan 15$60.80$69.00$64.90$60.60 08/20$56.60–$124.05$60.80--
$1270.00Oct 16$73.80$83.00$78.40$80.90 08/11$62.00–$150.20$78.40--
$1270.00Jan 15$115.90$125.00$120.45$110.62 08/10$102.65–$187.50$115.90--
$1380.00Sep 18$2.25$12.00$7.13$11.00 08/18$5.35–$63.20$7.13--
$1380.00Oct 16$16.80$21.40$19.10$24.50 08/17$15.85–$77.30$19.10137
$1380.00Jan 15$55.90$65.00$60.45$133.04 07/28$53.35–$117.90$60.45--
$1380.00Mar 19$79.20$88.00$83.60$142.50 07/27$74.50–$141.45$83.60--
$1380.00Jun 17$105.00$115.00$110.00$113.50 08/04$98.50–$166.00$110.00--
$1380.00Dec 17$155.00$165.00$160.00$158.20 08/05$145.00–$217.00$158.20--
$1260.00Oct 16$81.70$91.00$86.35$142.40 06/26$67.85–$157.90$86.35--
$1260.00Dec 18$111.00$121.00$116.00$170.00 07/30$98.80–$185.90$116.00--
$1260.00Jan 15$122.40$132.00$127.20$126.80 08/18$108.20–$194.50$126.80--
$1260.00Mar 19$145.30$154.00$149.65$148.45 08/12$131.45–$215.45$148.45--
$1260.00Jun 17$171.00$181.00$176.00$175.93 08/12$157.05–$240.00$175.93--
$1260.00Dec 17$219.00$228.00$223.50$232.00 08/14$204.50–$288.00$223.50--
$1390.00Sep 18$0.55$10.00$5.28$6.30 08/21$4.75–$58.00$5.28--
$1250.00Sep 18$74.20$81.80$78.00$58.95 08/06$58.15–$153.30$74.20--
$1250.00Oct 16$88.80$98.00$93.40$96.00 08/13$74.25–$165.40$93.40--
$1250.00Jan 15$129.10$138.00$133.55$124.00 08/10$113.60–$201.50$129.10--
$1250.00Dec 17$224.00$234.00$229.00$238.80 08/14$209.50–$294.00$229.00--
$1400.00Sep 18$0.00$10.00$5.00$45.90 08/03$3.50–$52.80$5.00--
$1400.00Oct 16$11.90$16.00$13.95$27.50 08/04$11.70–$67.00$13.95--
$1400.00Dec 18$37.70$47.00$42.35$94.99 08/03$37.10–$94.85$42.35--
$1400.00Jan 15$48.20$57.00$52.60$46.60 08/20$46.40–$105.65$48.20--
$1400.00Mar 19$70.40$79.00$74.70$121.30 06/30$66.70–$129.30$74.70--
$1400.00May 21$90.40$99.00$94.70$142.83 06/30$82.60–$148.00$94.70--
$1240.00Sep 18$83.00$90.60$86.80$92.37 08/14$64.40–$161.95$86.80--
$1240.00Oct 16$96.70$106.00$101.35$86.05 08/04$80.25–$173.20$96.70--
$1240.00Jan 15$136.00$145.00$140.50$130.00 08/10$119.45–$208.90$136.00--
$1240.00Mar 19$158.20$167.00$162.60$152.00 08/10$142.85–$229.55$158.20--
$1240.00Jun 17$183.00$193.00$188.00$188.00 08/12$169.00–$254.00$188.00--
$1240.00Oct 15$216.00$226.00$221.00$203.20 08/06$199.50–$284.50$216.00--
$1410.00Sep 18$0.00$10.00$5.00$7.80 08/17$2.68–$48.25$5.00--
$1230.00Sep 18$92.10$99.70$95.90$173.60 07/17$71.65–$170.15$95.90--
$1230.00Oct 16$104.90$114.00$109.45$92.45 08/04$86.85–$181.20$104.90--
$1230.00Jan 15$143.00$152.00$147.50$137.05 08/10$125.95–$216.50$143.00--
$1420.00Sep 18$0.00$7.50$3.75$6.70 08/14$3.75–$44.10$3.75--
$1420.00Oct 16$6.00$15.70$10.85$9.70 08/19$7.90–$57.10$9.70--
$1420.00Dec 18$31.20$40.40$35.80$79.20 08/03$31.65–$84.95$35.80--
$1420.00Jan 15$40.40$50.00$45.20$87.70 07/23$39.90–$96.55$45.20--
$1220.00Sep 18$101.50$108.90$105.20$166.00 07/23$78.75–$180.30$105.20--
$1220.00Jan 15$150.10$160.00$155.05$142.54 08/10$132.00–$224.05$150.10--
$1220.00Mar 19$171.60$181.00$176.30$161.00 08/10$155.30–$244.20$171.60--
$1220.00Jun 17$196.00$206.00$201.00$200.52 08/12$181.00–$268.00$200.52--
$1220.00Dec 17$243.00$253.00$248.00$235.10 08/07$226.50–$313.50$243.00--
$1210.00Jan 15$157.50$167.00$162.25$150.00 08/10$138.15–$231.65$157.50--
$1210.00Apr 16$186.50$195.00$190.75$178.30 08/20$177.60–$203.00$186.50--
$1440.00Sep 18$0.00$7.60$3.80--$3.80–$3.80—--2
$1200.00Sep 18$120.80$128.90$124.85$106.00 08/20$94.10–$197.70$120.80--
$1200.00Oct 16$130.40$139.00$134.70$198.00 07/31$107.90–$207.55$134.70--
$1200.00Dec 18$155.00$165.00$160.00$228.00 07/29$136.90–$230.60$160.00--
$1200.00Jan 15$164.90$174.00$169.45$156.00 08/10$145.30–$239.25$164.90--
$1200.00Mar 19$185.40$195.00$190.20$174.00 08/10$167.50–$259.05$185.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Oct 16$37.50$41.70$39.60$65.60 08/10$33.30–$74.25$39.6042
$1320.00Dec 18$60.10$69.00$64.55$94.10 08/05$59.15–$96.55$64.55--
$1320.00Jan 15$67.20$76.00$71.60$83.30 08/20$65.65–$102.65$71.60--
$1320.00Mar 19$84.40$92.00$88.20$96.40 07/02$82.35–$118.65$88.20--
$1320.00Dec 17$128.00$138.00$133.00$126.25 07/31$127.20–$160.00$128.00--
$1330.00Sep 18$26.00$34.00$30.00$70.17 08/07$23.05–$70.00$30.00--
$1310.00Sep 18$17.10$25.00$21.05$28.80 08/14$15.50–$57.10$21.05--
$1310.00Jan 15$62.40$71.00$66.70$77.40 08/20$61.70–$97.50$66.70--
$1340.00Oct 16$47.10$52.20$49.65$77.40 08/10$41.70–$87.10$49.65--
$1340.00Dec 18$71.30$79.00$75.15$77.90 06/25$68.45–$108.30$75.15--
$1340.00Jan 15$76.60$85.00$80.80$86.10 08/17$74.35–$113.75$80.80--
$1340.00Mar 19$93.60$102.00$97.80$124.90 08/04$91.15–$129.50$97.80--
$1340.00Jun 17$109.00$119.00$114.00$114.50 07/01$108.00–$144.00$114.00--
$1340.00Jul 16$113.00$123.00$118.00$149.30 08/04$112.00–$147.50$118.00--
$1340.00Oct 15$128.00$138.00$133.00$124.00 06/25$127.00–$161.50$128.00--
$1300.00Sep 18$12.90$21.00$16.95$20.03 08/19$12.60–$51.15$16.955
$1300.00Oct 16$28.60$33.80$31.20$32.38 08/19$26.15–$63.40$31.20--
$1300.00Dec 18$51.60$61.00$56.30$84.10 08/04$50.90–$86.10$56.30--
$1300.00Jan 15$58.70$67.00$62.85$83.72 08/10$57.65–$92.45$62.85--
$1300.00Aug 20$103.00$112.00$107.50$114.70 07/20$102.50–$134.00$107.50--
$1290.00Jan 15$54.30$63.00$58.65$78.90 08/10$54.15–$88.15$58.65--
$1360.00Sep 18$44.40$53.00$48.70$68.13 08/20$38.20–$93.25$48.70--
$1360.00Oct 16$56.70$64.80$60.75$91.00 08/10$52.05–$100.65$60.75--
$1360.00Dec 18$81.20$89.00$85.10$89.20 06/29$77.35–$120.00$85.10--
$1360.00Mar 19$103.50$111.00$107.25$111.20 07/09$99.60–$140.50$107.25--
$1280.00Sep 18$6.00$15.50$10.75$17.90 08/14$8.95–$41.05$10.75--
$1280.00Oct 16$20.20$26.10$23.15$45.50 08/10$20.15–$53.60$23.15--
$1280.00Dec 18$45.20$53.00$49.10$79.30 08/06$44.30–$76.45$49.10--
$1280.00Jan 15$50.90$60.00$55.45$83.80 08/06$51.45–$82.70$55.45--
$1370.00Sep 18$51.20$60.00$55.60$54.70 07/31$44.95–$101.45$54.70--
$1270.00Sep 18$4.00$13.00$8.50$15.05 08/18$6.20–$36.75$8.50--
$1270.00Oct 16$17.10$25.60$21.35$28.00 08/19$19.05–$48.85$21.35--
$1270.00Jan 15$47.30$56.00$51.65$62.30 07/21$48.40–$78.85$51.65--
$1380.00Sep 18$59.10$68.00$63.55$60.30 08/03$52.00–$109.75$60.30--
$1380.00Oct 16$70.00$78.00$74.00$73.20 07/13$62.90–$116.05$73.20--
$1380.00Dec 18$92.90$100.00$96.45$96.39 07/10$87.40–$133.55$96.39--
$1380.00Mar 19$114.10$122.00$118.05$109.30 06/30$108.05–$152.75$114.10--
$1380.00May 21$125.70$134.00$129.85$128.60 08/03$121.00–$162.20$128.60--
$1380.00Dec 17$156.00$166.00$161.00$162.00 08/19$153.00–$191.00$161.00--
$1260.00Sep 18$2.50$11.00$6.75$19.00 07/27$5.08–$32.05$6.75--
$1260.00Oct 16$13.70$23.00$18.35$29.50 07/29$15.65–$44.70$18.35--
$1260.00Dec 18$38.20$46.70$42.45$54.60 07/21$38.85–$67.50$42.45--
$1260.00Jan 15$45.20$53.00$49.10$74.40 08/06$44.50–$73.80$49.10--
$1260.00Dec 17$103.00$113.00$108.00$115.40 07/07$104.00–$133.00$108.00--
$1390.00Sep 18$67.60$77.00$72.30$57.83 07/31$57.95–$118.70$67.60--
$1250.00Sep 18$1.10$9.60$5.35$27.00 08/05$5.00–$28.35$5.35--
$1250.00Oct 16$11.50$21.00$16.25$36.40 08/07$13.50–$40.35$16.25--
$1250.00Jan 15$40.50$50.00$45.25$70.71 08/04$41.55–$71.05$45.25--
$1400.00Sep 18$76.50$86.00$81.25$100.05 08/20$62.95–$127.75$81.25--
$1400.00Oct 16$85.10$92.90$89.00$82.20 07/13$75.70–$132.15$85.10--
$1400.00Dec 18$104.00$113.00$108.50$101.10 08/03$96.50–$147.50$104.00--
$1400.00Dec 17$166.00$176.00$171.00$173.00 07/14$161.00–$202.50$171.00--
$1240.00Oct 16$9.10$18.00$13.55$33.00 08/05$11.50–$36.80$13.55--
$1240.00Dec 18$31.10$40.60$35.85$48.90 07/21$32.75–$59.50$35.85--
$1240.00Jan 15$38.60$47.00$42.80$53.40 07/21$38.95–$66.00$42.80--
$1240.00Dec 17$96.00$106.00$101.00$109.00 07/07$97.00–$124.00$101.00--
$1230.00Sep 18$0.80$8.50$4.65$8.06 08/14$4.65–$22.35$4.65--
$1230.00Oct 16$7.30$17.00$12.15$19.50 07/28$10.20–$33.30$12.15--
$1230.00Jan 15$34.50$44.00$39.25$64.40 08/06$36.05–$63.50$39.25--
$1420.00Oct 16$100.00$109.30$104.65$94.40 07/13$86.10–$149.55$100.00--
$1420.00Jan 15$122.30$132.00$127.15$104.80 07/28$112.80–$167.10$122.30--
$1420.00Mar 19$137.20$145.00$141.10$142.00 07/22$128.00–$178.60$141.10--
$1420.00May 21$148.10$157.00$152.55$145.10 08/03$139.00–$186.60$148.10--
$1420.00Aug 20$164.00$171.00$167.50$171.10 08/18$153.00–$199.00$167.504
$1220.00Sep 18$0.00$8.10$4.05$6.90 08/14$3.58–$19.20$4.05--
$1220.00Oct 16$9.60$15.00$12.30$17.00 07/28$8.75–$30.65$12.30--
$1220.00Dec 18$27.10$35.00$31.05$42.30 07/21$27.85–$52.35$31.05--
$1220.00Oct 15$80.00$90.00$85.00$90.00 07/31$82.00–$108.00$85.00--
$1210.00Oct 16$5.20$11.80$8.50$16.40 07/28$8.10–$27.60$8.50--
$1210.00Jan 15$29.30$38.90$34.10$36.80 07/28$31.50–$56.35$34.10--
$1440.00Jan 15$136.10$145.00$140.55$114.40 07/28$123.10–$182.20$136.10--
$1440.00Mar 19$149.90$158.00$153.95$158.10 07/21$138.15–$192.60$153.95--
$1200.00Sep 18$0.00$7.50$3.75$4.44 08/18$1.25–$14.00$3.75--
$1200.00Oct 16$2.90$12.00$7.45$25.00 08/06$6.75–$24.70$7.45--
$1200.00Dec 18$22.80$30.60$26.70$39.10 07/21$24.70–$46.90$26.70--
$1200.00Jan 15$27.90$36.00$31.95$45.50 07/22$28.95–$52.20$31.95--
$1200.00Mar 19$41.30$50.00$45.65$54.00 08/20$42.25–$67.45$45.65--
$1200.00Jul 16$59.10$69.00$64.05$77.02 07/06$60.50–$86.00$64.05--
$1200.00Aug 20$67.00$77.00$72.00$75.67 08/14$68.50–$93.00$72.00--
$1200.00Oct 15$74.00$84.00$79.00$86.80 07/31$75.50–$100.50$79.00--
$1200.00Dec 17$83.00$92.00$87.50$93.80 07/16$83.50–$109.00$87.50--
$1450.00Sep 18$126.70$133.60$130.15$95.00 07/29$94.65–$175.35$126.70--
$1450.00Dec 17$194.00$204.00$199.00$199.60 06/24$185.00–$232.50$199.00--
$1190.00Oct 16$1.80$11.00$6.40$9.80 08/21$5.33–$22.50$6.40--
$1190.00Jan 15$24.40$34.00$29.20$36.10 07/27$27.20–$49.50$29.20--
$1460.00Sep 18$136.80$144.00$140.40$117.00 07/29$101.60–$185.25$136.80--
$1460.00Oct 16$136.00$145.60$140.80$110.00 07/29$108.65–$186.65$136.00--
$1460.00Mar 19$162.80$172.00$167.40$170.40 07/21$149.10–$207.45$167.40--
$1460.00May 21$173.70$182.00$177.85$157.20 07/16$159.00–$213.65$173.70--
$1180.00Sep 18$0.00$2.45$1.23$8.00 08/10$1.23–$11.50$1.23--
$1180.00Oct 16$0.90$10.00$5.45$10.00 08/12$5.00–$19.60$5.45--
$1180.00Dec 18$19.10$26.50$22.80$30.19 07/31$20.95–$39.95$22.80--
$1180.00Jan 15$22.60$32.00$27.30$35.20 07/27$25.00–$46.20$27.30--
$1180.00Jun 17$50.00$59.00$54.50$70.10 07/08$52.00–$75.50$54.50--
$1180.00Dec 17$76.00$86.00$81.00$82.70 07/31$77.50–$101.50$81.00--
$1170.00Oct 16$0.10$10.00$5.05$20.60 07/08$4.35–$18.45$5.05--
$1170.00Jan 15$20.20$30.00$25.10$31.50 07/17$22.70–$43.90$25.10--
$1160.00Sep 18$0.05$1.00$0.53$2.50 08/14$0.53–$8.50$0.53--
$1160.00Oct 16$0.00$10.00$5.00$6.28 08/18$5.00–$16.45$5.00--
$880.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--4

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 97
Total Puts 83
Put/Call Ratio 0.86
Net Difference 14

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 32
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 894
Total Puts 335
Average Put/Call Ratio 0.62
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