Tour v526
GWW
GRAINGER W W INC
$1306.30 -1.12%
(8/27 18:33) ◀
|
Friday, August 28, 2026 (6:33pm)
January 2026
|
▶ (8/31 18:34)
◀ 8/28 18:33 ▶

Option Volume

Detail
ℹ
Current (08/28) 79
Calls: 59 (75%)
Puts: 20 (25%)
Prior (08/27) 180
Calls: 97 (54%)
Puts: 83 (46%)
Current vs Prior -56.11%
Calls: -39.18% (Calls)
Puts: -75.90% (Puts)
Prior 7-Day Total 1,287
Calls: 882 (69%)
Puts: 405 (31%)
Prior 7-Day Average 183
Calls: 126 (69%)
Puts: 57 (31%)
Current vs Prior 7-Day Avg -57.03%
Calls: -53.17%
Puts: -65.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $234.8K
Calls: $221.0K (94%)
Puts: $13.8K (6%)
Prior (08/27) $397.0K
Calls: $131.2K (33%)
Puts: $265.8K (67%)
Current vs Prior -40.85%
Calls: +68.49%
Puts: -94.80%
Prior 7-Day Total $3.94M
Calls: $2.81M (71%)
Puts: $1.13M (29%)
Prior 7-Day Average $562.6K
Calls: $401.9K (71%)
Puts: $160.7K (29%)
Current vs Prior 7-Day Avg -58.26%
Calls: -45.00%
Puts: -91.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.34
Prior (08/27) 0.86
Current vs Prior -60.38%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -53.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 433
Calls: 411 (95%)
Puts: 22 (5%)
Prior (08/27) 254
Calls: 199 (78%)
Puts: 55 (22%)
Current vs Prior +70.47%
Prior 7-Day Total 3,300
Calls: 1,565 (47%)
Puts: 1,735 (53%)
Prior 7-Day Average 471
Calls: 223 (47%)
Puts: 247 (53%)
Current vs Prior 7-Day Avg -8.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.60% | 7.31%
Prior 4.45% | 7.19%
Current vs Prior +3.28% | +1.61%
Prior 7-Day Avg 3.42% | 6.53%
Current vs 7-Day Avg +34.61% | +11.90%
Prior 7-Day Eod 4.45% | 7.19%
Current vs 7-Day Eod +3.28% | +1.61%
Sentiment BEARISH

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 94% of dollar volume in calls ($221.0K) vs puts ($13.8K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (59 calls vs 20 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 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 -- 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. 5 active (total vol 6, top 2)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Sep 1811.8019.50$15.6549.2%20.342
$1220.00Sep 181.056.10$3.58141.1%10.103
$1230.00Sep 182.709.10$5.90108.5%10.151
$1270.00Sep 188.6016.50$12.5562.9%10.29--
$1290.00Sep 1815.4023.00$19.2039.6%10.40--

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. 4 found (best R:R 5.02, avg 3.09)

BULL CALL (0)
No bull call found
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1270.00$1230.00Sep 18$6.65$33.35$6.6529%5.02$1263.35
$1290.00$1280.00Sep 18$3.55$6.45$3.5540%1.82$1286.45
$1280.00$1270.00Sep 18$3.10$6.90$3.1034%2.23$1276.90
$1230.00$1220.00Sep 18$2.32$7.68$2.3215%3.31$1227.68

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 0.38)

BEAR CALL (0)
No bear call found
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1230.00$1220.00Sep 18$2.32$2.32$7.6885%0.30$1227.68
$1280.00$1270.00Sep 18$3.10$3.10$6.9066%0.45$1276.90
$1290.00$1280.00Sep 18$3.55$3.55$6.4560%0.55$1286.45
$1270.00$1230.00Sep 18$6.65$6.65$33.3571%0.20$1263.35

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. 1 found (best R:R 21.22, cheapest $0.45)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1270.00$1280.00$1290.00Sep 18$0.45$9.5511%21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.26, 2 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1230.00$1220.001:2Sep 18-$1.26$8.74
$1280.00$1270.001:2Sep 18-$9.45$0.55
$1270.00$1230.001:2Sep 18$0.75$39.25

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. 199 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 $1300.00 10-16 call last traded $62.00 on 08/12 (now $45.40/$51.30) — try a limit near $48.35. Also watch the $1320.00 10-16 call last traded $47.80 on 08/18 (now $34.60/$41.50) — try a limit near $38.05; the $1400.00 12-18 call last traded $94.99 on 08/03 (now $34.10/$42.00) — try a limit near $38.05. Most tradeable put: the $1280.00 09-18 put last traded $17.90 on 08/14 (now $11.80/$19.50) — try a limit near $15.65.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$22.90$30.00$26.45$36.00 08/12$26.10–$107.30$26.45--
$1310.00Jan 15$83.20$92.00$87.60$99.40 08/12$82.30–$160.00$87.60--
$1300.00Sep 18$28.00$36.00$32.00$55.20 08/05$31.40–$114.50$32.00--
$1300.00Oct 16$45.40$51.30$48.35$62.00 08/12$46.75–$128.60$48.35115
$1300.00Dec 18$77.00$86.90$81.95$147.60 07/23$77.05–$156.00$81.95--
$1300.00Jan 15$87.80$97.00$92.40$102.03 08/11$87.25–$166.50$92.40--
$1300.00Mar 19$111.10$121.00$116.05$169.10 07/30$110.50–$189.70$116.05--
$1300.00Aug 20$157.00$167.00$162.00$174.50 08/14$154.00–$232.00$162.00--
$1300.00Dec 17$187.00$197.00$192.00$208.50 08/14$184.00–$263.00$192.00--
$1320.00Sep 18$17.50$25.00$21.25$28.65 08/21$21.25–$99.75$21.25--
$1320.00Oct 16$34.60$41.50$38.05$47.80 08/18$37.75–$114.70$38.0549
$1320.00Dec 18$66.00$75.90$70.95$69.30 08/06$67.20–$142.00$69.30--
$1320.00Jan 15$77.80$86.00$81.90$146.80 07/15$77.45–$153.15$81.90--
$1320.00Mar 19$100.10$110.00$105.05$153.00 07/30$100.50–$176.45$105.05--
$1320.00Aug 20$146.00$156.00$151.00$163.00 08/11$143.00–$219.00$151.00--
$1320.00Oct 15$161.00$171.00$166.00$161.10 08/06$157.50–$234.00$161.10--
$1320.00Dec 17$176.00$186.00$181.00$177.60 08/06$173.50–$251.00$177.60--
$1290.00Sep 18$33.50$39.50$36.50$56.00 08/04$36.40–$123.10$36.50--
$1290.00Jan 15$93.90$103.00$98.45$109.03 08/11$92.30–$173.15$98.45--
$1330.00Sep 18$13.80$21.00$17.40$28.50 08/18$17.10–$92.80$17.40--
$1330.00Jan 15$72.70$81.00$76.85$138.40 07/29$72.75–$146.50$76.85--
$1280.00Sep 18$39.70$46.30$43.00$56.45 08/11$41.25–$130.80$43.00--
$1280.00Oct 16$57.50$65.90$61.70$162.50 07/17$56.90–$142.50$61.70--
$1280.00Jan 15$99.70$109.00$104.35$118.69 08/04$97.40–$180.50$104.35--
$1280.00Mar 19$123.00$132.90$127.95$139.00 08/12$120.45–$202.75$127.95--
$1280.00Jun 17$149.00$159.00$154.00$164.00 08/12$146.50–$227.00$154.00--
$1280.00Jul 16$157.00$167.00$162.00$155.90 08/07$153.50–$234.00$157.00--
$1280.00Dec 17$198.00$208.00$203.00$221.90 08/14$193.50–$275.00$203.00--
$1340.00Sep 18$10.30$18.00$14.15$23.40 08/12$13.90–$88.20$14.15--
$1340.00Oct 16$25.30$31.30$28.30$32.70 08/21$28.30–$101.20$28.30--
$1340.00Dec 18$56.00$66.00$61.00$75.38 08/14$58.45–$129.00$61.00--
$1340.00Jan 15$67.80$76.00$71.90$134.50 07/29$68.50–$140.35$71.90--
$1340.00Mar 19$90.10$100.00$95.05$152.01 08/03$91.50–$164.00$95.05--
$1340.00Jun 17$117.00$127.00$122.00$176.70 07/01$116.00–$190.00$122.00--
$1340.00Dec 17$166.00$176.00$171.00$171.20 08/07$163.50–$239.00$171.00--
$1270.00Oct 16$63.30$72.90$68.10$80.90 08/11$62.00–$150.20$68.10--
$1270.00Jan 15$105.60$115.00$110.30$110.62 08/10$102.65–$187.50$110.30--
$1350.00Sep 18$6.60$15.00$10.80$22.38 08/05$10.80–$81.15$10.80--
$1350.00Jan 15$63.00$71.00$67.00$124.01 08/03$64.45–$135.30$67.00--
$1350.00Jul 16$120.00$130.00$125.00$131.90 08/21$118.50–$191.00$125.00--
$1350.00Oct 15$145.00$155.00$150.00$147.10 08/06$143.50–$217.00$147.10--
$1350.00Dec 17$161.00$171.00$166.00$169.00 08/04$158.50–$233.50$166.00--
$1260.00Oct 16$70.20$80.00$75.10$142.40 06/26$67.85–$157.90$75.10--
$1260.00Dec 18$101.00$111.00$106.00$170.00 07/30$98.80–$185.90$106.00--
$1260.00Jan 15$112.20$122.00$117.10$126.80 08/18$108.20–$194.50$117.10--
$1260.00Mar 19$135.00$145.00$140.00$148.45 08/12$131.45–$215.45$140.00--
$1260.00Jun 17$161.00$171.00$166.00$175.93 08/12$157.05–$240.00$166.00--
$1260.00Dec 17$209.00$219.00$214.00$232.00 08/14$204.50–$288.00$214.00--
$1360.00Sep 18$3.80$13.00$8.40$14.00 08/21$8.40–$75.15$8.40--
$1360.00Oct 16$17.80$26.90$22.35$31.23 08/10$22.35–$89.05$22.35--
$1360.00Dec 18$48.90$56.80$52.85$103.70 06/29$51.00–$117.40$52.85--
$1360.00Jan 15$58.90$67.00$62.95$62.20 08/06$60.30–$130.00$62.20--
$1360.00Mar 19$80.30$90.00$85.15$153.00 07/31$82.65–$152.50$85.15--
$1360.00Aug 20$126.00$136.00$131.00$140.70 08/11$124.00–$196.00$131.00--
$1360.00Dec 17$156.00$166.00$161.00$212.10 07/07$154.00–$228.00$161.00--
$1250.00Sep 18$61.30$71.00$66.15$58.95 08/06$58.15–$153.30$61.30--
$1250.00Oct 16$77.10$87.00$82.05$96.00 08/13$74.25–$165.40$82.05--
$1250.00Jan 15$118.20$128.00$123.10$124.00 08/10$113.60–$201.50$123.10--
$1250.00Dec 17$215.00$225.00$220.00$238.80 08/14$209.50–$294.00$220.00--
$1370.00Jan 15$54.70$63.00$58.85$60.60 08/20$56.60–$124.05$58.85--
$1240.00Sep 18$70.70$78.60$74.65$92.37 08/14$64.40–$161.95$74.65--
$1240.00Oct 16$85.60$92.60$89.10$86.05 08/04$80.25–$173.20$86.05--
$1240.00Jan 15$125.10$135.00$130.05$130.00 08/10$119.45–$208.90$130.00--
$1240.00Mar 19$147.00$157.00$152.00$152.00 08/10$142.85–$229.55$152.00--
$1240.00Jun 17$173.00$183.00$178.00$188.00 08/12$169.00–$254.00$178.00--
$1240.00Oct 15$206.00$216.00$211.00$203.20 08/06$199.50–$284.50$206.00--
$1380.00Sep 18$0.70$10.00$5.35$11.00 08/18$5.35–$63.20$5.35--
$1380.00Oct 16$13.10$17.10$15.10$24.50 08/17$15.10–$77.30$15.10--
$1380.00Jan 15$50.60$59.00$54.80$133.04 07/28$53.35–$117.90$54.80--
$1380.00Mar 19$71.80$81.00$76.40$142.50 07/27$74.50–$141.45$76.40--
$1380.00Jun 17$98.00$108.00$103.00$113.50 08/04$98.50–$166.00$103.00--
$1380.00Dec 17$146.00$156.00$151.00$158.20 08/05$145.00–$217.00$151.00--
$1230.00Sep 18$79.70$87.30$83.50$173.60 07/17$71.65–$170.15$83.50--
$1230.00Oct 16$93.30$100.40$96.85$92.45 08/04$86.85–$181.20$93.30--
$1230.00Jan 15$132.00$142.00$137.00$137.05 08/10$125.95–$216.50$137.00--
$1390.00Sep 18$0.40$6.00$3.20$6.30 08/21$3.20–$58.00$3.20--
$1220.00Sep 18$88.70$96.20$92.45$166.00 07/23$78.75–$180.30$92.45--
$1220.00Jan 15$139.00$149.00$144.00$142.54 08/10$132.00–$224.05$142.54--
$1220.00Mar 19$161.00$171.00$166.00$161.00 08/10$155.30–$244.20$161.00--
$1220.00Jun 17$186.00$196.00$191.00$200.52 08/12$181.00–$268.00$191.00--
$1220.00Dec 17$232.00$242.00$237.00$235.10 08/07$226.50–$313.50$235.10--
$1400.00Sep 18$0.00$10.00$5.00$45.90 08/03$3.50–$52.80$5.00--
$1400.00Oct 16$9.20$12.80$11.00$27.50 08/04$11.00–$67.00$11.00--
$1400.00Dec 18$34.10$42.00$38.05$94.99 08/03$37.10–$94.85$38.05161
$1400.00Jan 15$42.70$51.00$46.85$46.60 08/20$46.40–$105.65$46.60--
$1400.00Mar 19$63.50$73.00$68.25$121.30 06/30$66.70–$129.30$68.25--
$1400.00May 21$82.00$91.90$86.95$142.83 06/30$82.60–$148.00$86.95--
$1210.00Jan 15$146.10$156.00$151.05$150.00 08/10$138.15–$231.65$150.00--
$1210.00Apr 16$175.00$185.00$180.00$178.30 08/20$177.60–$203.00$178.30--
$1410.00Sep 18$0.00$10.00$5.00$7.80 08/17$2.68–$48.25$5.00--
$1200.00Sep 18$107.30$114.60$110.95$106.00 08/20$94.10–$197.70$107.30--
$1200.00Oct 16$117.30$127.00$122.15$198.00 07/31$107.90–$207.55$122.15--
$1200.00Dec 18$143.00$153.00$148.00$228.00 07/29$136.90–$230.60$148.00--
$1200.00Jan 15$153.10$163.00$158.05$156.00 08/10$145.30–$239.25$156.00--
$1200.00Mar 19$174.00$184.00$179.00$174.00 08/10$167.50–$259.05$174.00--
$1420.00Sep 18$0.00$10.00$5.00$6.70 08/14$3.75–$44.10$5.00--
$1420.00Oct 16$5.40$8.90$7.15$9.70 08/19$7.15–$57.10$7.1586
$1420.00Dec 18$28.10$36.00$32.05$79.20 08/03$31.65–$84.95$32.05--
$1420.00Jan 15$36.30$45.00$40.65$87.70 07/23$39.90–$96.55$40.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$24.10$32.00$28.05$28.80 08/14$15.50–$57.10$28.05--
$1310.00Jan 15$69.40$78.00$73.70$77.40 08/20$61.70–$97.50$73.70--
$1300.00Sep 18$20.00$27.00$23.50$20.03 08/19$12.60–$51.15$20.03--
$1300.00Oct 16$33.60$41.10$37.35$32.38 08/19$26.15–$63.40$33.60--
$1300.00Dec 18$57.70$67.00$62.35$84.10 08/04$50.90–$86.10$62.35--
$1300.00Jan 15$65.00$73.00$69.00$83.72 08/10$57.65–$92.45$69.00--
$1300.00Aug 20$108.00$118.00$113.00$114.70 07/20$102.50–$134.00$113.00--
$1320.00Oct 16$43.70$50.50$47.10$65.60 08/10$33.30–$74.25$47.10--
$1320.00Dec 18$66.70$76.00$71.35$94.10 08/05$59.15–$96.55$71.35--
$1320.00Jan 15$74.10$83.00$78.55$83.30 08/20$65.65–$102.65$78.55--
$1320.00Mar 19$89.70$99.00$94.35$96.40 07/02$82.35–$118.65$94.35--
$1320.00Dec 17$133.00$143.00$138.00$126.25 07/31$127.20–$160.00$133.00--
$1290.00Jan 15$60.60$69.00$64.80$78.90 08/10$54.15–$88.15$64.80--
$1330.00Sep 18$34.10$43.00$38.55$70.17 08/07$23.05–$70.00$38.55--
$1280.00Sep 18$11.80$19.50$15.65$17.90 08/14$8.95–$41.05$15.652
$1280.00Oct 16$25.70$33.20$29.45$45.50 08/10$20.15–$53.60$29.45--
$1280.00Dec 18$49.50$59.00$54.25$79.30 08/06$44.30–$76.45$54.25--
$1280.00Jan 15$56.70$65.00$60.85$83.80 08/06$51.45–$82.70$60.85--
$1340.00Oct 16$54.00$61.30$57.65$77.40 08/10$41.70–$87.10$57.65--
$1340.00Dec 18$77.00$86.60$81.80$77.90 06/25$68.45–$108.30$77.90--
$1340.00Jan 15$84.30$93.00$88.65$86.10 08/17$74.35–$113.75$86.10--
$1340.00Mar 19$99.50$109.00$104.25$124.90 08/04$91.15–$129.50$104.25--
$1340.00Jun 17$115.00$125.00$120.00$114.50 07/01$108.00–$144.00$115.00--
$1340.00Jul 16$119.00$129.00$124.00$149.30 08/04$112.00–$147.50$124.00--
$1340.00Oct 15$133.00$143.00$138.00$124.00 06/25$127.00–$161.50$133.00--
$1270.00Sep 18$8.60$16.50$12.55$15.05 08/18$6.20–$36.75$12.55--
$1270.00Oct 16$21.00$30.20$25.60$28.00 08/19$19.05–$48.85$25.60--
$1270.00Jan 15$52.50$61.40$56.95$62.30 07/21$48.40–$78.85$56.95--
$1260.00Sep 18$6.60$11.40$9.00$19.00 07/27$5.08–$32.05$9.00--
$1260.00Oct 16$18.00$27.00$22.50$29.50 07/29$15.65–$44.70$22.50--
$1260.00Dec 18$42.60$52.00$47.30$54.60 07/21$38.85–$67.50$47.30--
$1260.00Jan 15$49.10$58.00$53.55$74.40 08/06$44.50–$73.80$53.55--
$1260.00Dec 17$107.00$117.00$112.00$115.40 07/07$104.00–$133.00$112.00--
$1360.00Sep 18$55.60$65.00$60.30$68.13 08/20$38.20–$93.25$60.30--
$1360.00Oct 16$65.00$74.70$69.85$91.00 08/10$52.05–$100.65$69.85--
$1360.00Dec 18$88.40$98.00$93.20$89.20 06/29$77.35–$120.00$89.20--
$1360.00Mar 19$110.30$119.00$114.65$111.20 07/09$99.60–$140.50$111.20--
$1250.00Sep 18$3.60$12.00$7.80$27.00 08/05$5.00–$28.35$7.80--
$1250.00Oct 16$15.00$24.00$19.50$36.40 08/07$13.50–$40.35$19.50--
$1250.00Jan 15$45.70$54.00$49.85$70.71 08/04$41.55–$71.05$49.85--
$1370.00Sep 18$63.70$73.00$68.35$54.70 07/31$44.95–$101.45$63.70--
$1240.00Oct 16$13.00$21.60$17.30$33.00 08/05$11.50–$36.80$17.30--
$1240.00Dec 18$36.00$45.00$40.50$48.90 07/21$32.75–$59.50$40.50--
$1240.00Jan 15$42.60$51.00$46.80$53.40 07/21$38.95–$66.00$46.80--
$1240.00Dec 17$100.00$110.00$105.00$109.00 07/07$97.00–$124.00$105.00--
$1380.00Sep 18$72.90$82.00$77.45$60.30 08/03$52.00–$109.75$72.90--
$1380.00Oct 16$80.00$89.10$84.55$73.20 07/13$62.90–$116.05$80.00--
$1380.00Dec 18$102.80$109.00$105.90$96.39 07/10$87.40–$133.55$102.80--
$1380.00Mar 19$121.30$130.00$125.65$109.30 06/30$108.05–$152.75$121.30--
$1380.00May 21$132.10$142.00$137.05$128.60 08/03$121.00–$162.20$132.10--
$1380.00Dec 17$162.00$172.00$167.00$162.00 08/19$153.00–$191.00$162.00--
$1230.00Sep 18$2.70$9.10$5.90$8.06 08/14$4.65–$22.35$5.901
$1230.00Oct 16$12.10$19.10$15.60$19.50 07/28$10.20–$33.30$15.60--
$1230.00Jan 15$39.50$48.00$43.75$64.40 08/06$36.05–$63.50$43.75--
$1390.00Sep 18$81.50$91.00$86.25$57.83 07/31$57.95–$118.70$81.50--
$1220.00Sep 18$1.05$6.10$3.58$6.90 08/14$3.58–$19.20$3.583
$1220.00Oct 16$8.70$17.10$12.90$17.00 07/28$8.75–$30.65$12.90--
$1220.00Dec 18$30.10$39.00$34.55$42.30 07/21$27.85–$52.35$34.55--
$1220.00Oct 15$84.00$94.00$89.00$90.00 07/31$82.00–$108.00$89.00--
$1400.00Sep 18$90.80$100.00$95.40$100.05 08/20$62.95–$127.75$95.40--
$1400.00Oct 16$96.20$104.20$100.20$82.20 07/13$75.70–$132.15$96.20--
$1400.00Dec 18$115.90$123.00$119.45$101.10 08/03$96.50–$147.50$115.90--
$1400.00Dec 17$173.00$183.00$178.00$173.00 07/14$161.00–$202.50$173.00--
$1210.00Oct 16$6.10$16.00$11.05$16.40 07/28$8.10–$27.60$11.05--
$1210.00Jan 15$33.80$42.00$37.90$36.80 07/28$31.50–$56.35$36.80--
$1200.00Sep 18$0.00$6.70$3.35$4.44 08/18$1.25–$14.00$3.35--
$1200.00Oct 16$4.70$14.00$9.35$25.00 08/06$6.75–$24.70$9.35--
$1200.00Dec 18$25.70$34.00$29.85$39.10 07/21$24.70–$46.90$29.85--
$1200.00Jan 15$30.50$40.00$35.25$45.50 07/22$28.95–$52.20$35.25--
$1200.00Mar 19$46.10$54.00$50.05$54.00 08/20$42.25–$67.45$50.05--
$1200.00Jul 16$63.00$73.00$68.00$77.02 07/06$60.50–$86.00$68.00--
$1200.00Aug 20$70.00$80.00$75.00$75.67 08/14$68.50–$93.00$75.00--
$1200.00Oct 15$77.00$87.00$82.00$86.80 07/31$75.50–$100.50$82.00--
$1200.00Dec 17$85.00$95.00$90.00$93.80 07/16$83.50–$109.00$90.00--
$1420.00Oct 16$113.60$121.60$117.60$94.40 07/13$86.10–$149.55$113.60--
$1420.00Jan 15$132.50$142.00$137.25$104.80 07/28$112.80–$167.10$132.50--
$1420.00Mar 19$144.60$154.00$149.30$142.00 07/22$128.00–$178.60$144.60--
$1420.00May 21$155.10$165.00$160.05$145.10 08/03$139.00–$186.60$155.10--
$1420.00Aug 20$169.00$178.00$173.50$171.10 08/18$153.00–$199.00$171.10--
$1190.00Oct 16$3.40$13.00$8.20$9.80 08/21$5.33–$22.50$8.20--
$1190.00Jan 15$28.70$37.00$32.85$36.10 07/27$27.20–$49.50$32.85--
$1180.00Sep 18$0.00$7.50$3.75$8.00 08/10$1.23–$11.15$3.75--
$1180.00Oct 16$2.10$12.00$7.05$10.00 08/12$5.00–$19.60$7.05--
$1180.00Dec 18$21.50$30.00$25.75$30.19 07/31$20.95–$39.95$25.75--
$1180.00Jan 15$26.40$35.00$30.70$35.20 07/27$25.00–$46.20$30.70--
$1180.00Jun 17$53.00$63.00$58.00$70.10 07/08$52.00–$75.50$58.00--
$1180.00Dec 17$79.00$89.00$84.00$82.70 07/31$77.50–$101.50$82.70--
$1440.00Jan 15$147.40$157.00$152.20$114.40 07/28$123.10–$182.20$147.40--
$1440.00Mar 19$158.10$168.00$163.05$158.10 07/21$138.15–$192.60$158.10--
$1170.00Oct 16$1.20$11.00$6.10$20.60 07/08$4.35–$18.45$6.10--
$1170.00Jan 15$24.30$33.00$28.65$31.50 07/17$22.70–$43.90$28.65--
$1450.00Sep 18$140.00$148.80$144.40$95.00 07/29$94.65–$175.35$140.00--
$1450.00Dec 17$201.00$211.00$206.00$199.60 06/24$185.00–$232.50$201.00--
$1160.00Sep 18$0.05$1.00$0.53$2.50 08/14$0.53–$8.50$0.53--
$1160.00Oct 16$0.20$10.00$5.10$6.28 08/18$5.00–$16.45$5.10--
$1460.00Sep 18$150.00$158.80$154.40$117.00 07/29$101.60–$185.25$150.00--
$1460.00Oct 16$150.00$159.90$154.95$110.00 07/29$108.65–$186.65$150.00--
$1460.00Mar 19$172.90$182.00$177.45$170.40 07/21$149.10–$207.45$172.90--
$1460.00May 21$181.10$191.00$186.05$157.20 07/16$159.00–$213.65$181.10--
$860.00Jan 15$0.00$7.70$3.85--$3.85–$3.85—--16

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 59
Total Puts 20
Put/Call Ratio 0.34
Net Difference 39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 882
Total Puts 405
Average Put/Call Ratio 0.72
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