Tour v526
GWW
GRAINGER W W INC
$1309.49 +0.24%
$1309.70 (+0.02%)🌙
as of 08/31 06:34 PM
(8/28 18:33) ◀
|
Monday, August 31, 2026 (6:34pm)
January 2026
|
▶ (9/1 18:35)
◀ 8/31 18:34 ▶

Option Volume

Detail
ℹ
Current (08/31) 325
Calls: 231 (71%)
Puts: 94 (29%)
Prior (08/28) 79
Calls: 59 (75%)
Puts: 20 (25%)
Current vs Prior +311.39%
Calls: +291.53% (Calls)
Puts: +370.00% (Puts)
Prior 7-Day Total 1,209
Calls: 801 (66%)
Puts: 408 (34%)
Prior 7-Day Average 172
Calls: 114 (66%)
Puts: 58 (34%)
Current vs Prior 7-Day Avg +88.17%
Calls: +101.87%
Puts: +61.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $1.21M
Calls: $991.8K (82%)
Puts: $220.1K (18%)
Prior (08/28) $234.8K
Calls: $221.0K (94%)
Puts: $13.8K (6%)
Current vs Prior +416.01%
Calls: +348.72%
Puts: +1492.49%
Prior 7-Day Total $3.55M
Calls: $2.47M (69%)
Puts: $1.09M (31%)
Prior 7-Day Average $507.6K
Calls: $352.3K (69%)
Puts: $155.4K (31%)
Current vs Prior 7-Day Avg +138.72%
Calls: +181.54%
Puts: +41.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.41
Prior (08/28) 0.34
Current vs Prior +20.04%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -46.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 943
Calls: 263 (28%)
Puts: 680 (72%)
Prior (08/28) 433
Calls: 411 (95%)
Puts: 22 (5%)
Current vs Prior +117.78%
Prior 7-Day Total 3,609
Calls: 1,954 (54%)
Puts: 1,655 (46%)
Prior 7-Day Average 515
Calls: 279 (54%)
Puts: 236 (46%)
Current vs Prior 7-Day Avg +82.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.19% | 7.21%
Prior 4.60% | 7.31%
Current vs Prior -8.88% | -1.29%
Prior 7-Day Avg 3.78% | 6.81%
Current vs 7-Day Avg +10.86% | +5.90%
Prior 7-Day Eod 4.60% | 7.31%
Current vs 7-Day Eod -8.88% | -1.29%
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

Strong bullish conviction with 82% of dollar volume in calls ($991.8K) vs puts ($220.1K). Massive premium surge with dollar volume up 416% vs prior. Dollar volume significantly above 7-day average (139% higher). Unusually high activity with volume up 311% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 2 found (avg delta 0.55, highest 0.58)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Sep 1829.0035.50$32.2520.2%270.582
$1310.00Sep 1823.0029.00$26.0023.1%150.521
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 181, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Sep 1817.2024.00$20.6033.0%630.4575
$1300.00Sep 1829.0035.50$32.2520.2%270.582
$1310.00Sep 1823.0029.00$26.0023.1%150.521
$1420.00Sep 180.007.40$3.70200.0%70.107
$1410.00Sep 180.507.60$4.05175.3%40.112
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Sep 1817.0022.30$19.6527.0%580.426
$1310.00Sep 1819.3025.90$22.6029.2%50.4941

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. 7 found (best R:R 2.39, avg 19.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1420.00$1430.00Sep 18$0.10$9.90$0.1010%99.00$1420.10
$1410.00$1420.00Sep 18$0.35$9.65$0.3511%27.57$1410.35
$1330.00$1410.00Sep 18$12.05$67.95$12.0539%5.64$1342.05
$1320.00$1330.00Sep 18$4.50$5.50$4.5045%1.22$1324.50
$1310.00$1320.00Sep 18$5.40$4.60$5.4052%0.85$1315.40
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1310.00$1300.00Sep 18$2.95$7.05$2.9549%2.39$1307.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.17, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1310.00$1320.00Sep 18$5.40$5.40$4.6048%1.17$1315.40
$1320.00$1330.00Sep 18$4.50$4.50$5.5055%0.82$1324.50
$1330.00$1410.00Sep 18$12.05$12.05$67.9561%0.18$1342.05
$1410.00$1420.00Sep 18$0.35$0.35$9.6589%0.04$1410.35
$1420.00$1430.00Sep 18$0.10$0.10$9.9090%0.01$1420.10
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. 2 found (cheapest 3.71% of stock, avg 3.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1310.00Sep 18$26.00$22.60$48.60$1261.40$1358.603.71%
$1300.00Sep 18$32.25$19.65$51.90$1248.10$1351.903.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.81% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1410.00$1300.00Sep 18$4.05$19.65$23.70$1276.30$1433.70
$1420.00$1300.00Sep 18$3.70$19.65$23.35$1276.65$1443.35
$1430.00$1300.00Sep 18$3.60$19.65$23.25$1276.75$1453.25
$1330.00$1300.00Sep 18$16.10$19.65$35.75$1264.25$1365.75
$1320.00$1300.00Sep 18$20.60$19.65$40.25$1259.75$1360.25
$1410.00$1310.00Sep 18$4.05$22.60$26.65$1283.35$1436.65
$1420.00$1310.00Sep 18$3.70$22.60$26.30$1283.70$1446.30
$1330.00$1310.00Sep 18$16.10$22.60$38.70$1271.30$1368.70
$1430.00$1310.00Sep 18$3.60$22.60$26.20$1283.80$1456.20
$1320.00$1310.00Sep 18$20.60$22.60$43.20$1266.80$1363.20

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. 3 found (best R:R 39.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$1410.00$1420.00$1430.00Sep 18$0.25$9.752%39.00
$1300.00$1310.00$1320.00Sep 18$0.85$9.1513%10.76
$1310.00$1320.00$1330.00Sep 18$0.90$9.1013%10.11
PUTS (0)
No puts found

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 $-3.35, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1410.00$1420.001:2Sep 18-$3.35$6.65
$1420.00$1430.001:2Sep 18-$3.50$6.50
$1330.00$1410.001:2Sep 18$8.00$72.00
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. 4 found (best yield 1.76%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1310.00Sep 18$23.000.520.0%1.76%1.80%151
$1320.00Sep 18$17.200.450.8%1.31%2.12%6375
$1330.00Sep 18$13.000.391.6%0.99%2.56%14
$1410.00Sep 18$0.500.117.7%0.04%7.71%42

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 234 vol/day, 200 traded recently)

GWW averages only 234 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 $1310.00 01-15 call last traded $99.40 on 08/12 (now $85.90/$93.00) — try a limit near $89.45. Also watch the $1300.00 10-16 call last traded $45.07 on 08/28 (now $48.00/$54.50) — try a limit near $48.00; the $1320.00 10-16 call last traded $35.07 on 08/28 (now $36.30/$44.00) — try a limit near $36.30. Most tradeable put: the $1300.00 12-18 put last traded $84.10 on 08/04 (now $55.60/$63.00) — try a limit near $59.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$23.00$29.00$26.00$36.00 08/12$26.00–$99.50$26.001
$1310.00Jan 15$85.90$93.00$89.45$99.40 08/12$82.30–$151.90$89.452
$1300.00Sep 18$29.00$35.50$32.25$55.20 08/05$31.40–$105.55$32.252
$1300.00Oct 16$48.00$54.50$51.25$45.07 08/28$46.75–$120.00$48.00119
$1300.00Dec 18$80.00$88.00$84.00$147.60 07/23$77.05–$148.00$84.00--
$1300.00Jan 15$91.60$98.20$94.90$102.03 08/11$87.25–$158.00$94.90--
$1300.00Mar 19$113.00$121.20$117.10$169.10 07/30$110.50–$180.55$117.10--
$1300.00Aug 20$159.00$169.00$164.00$174.50 08/14$154.00–$224.00$164.00--
$1300.00Dec 17$189.00$199.00$194.00$208.50 08/14$184.00–$255.00$194.00--
$1320.00Sep 18$17.20$24.00$20.60$28.65 08/21$20.60–$92.50$20.6075
$1320.00Oct 16$36.30$44.00$40.15$35.07 08/28$37.75–$107.00$36.3051
$1320.00Dec 18$69.00$77.00$73.00$73.90 08/25$67.20–$135.00$73.00--
$1320.00Jan 15$80.40$87.00$83.70$146.80 07/15$77.45–$145.00$83.70--
$1320.00Mar 19$103.00$110.60$106.80$153.00 07/30$100.50–$167.60$106.80--
$1320.00Aug 20$148.00$158.00$153.00$163.00 08/11$143.00–$212.00$153.00--
$1320.00Oct 15$162.00$172.00$167.00$161.10 08/06$157.50–$226.00$162.00--
$1320.00Dec 17$178.00$188.00$183.00$177.60 08/06$173.50–$243.00$178.00--
$1290.00Sep 18$35.00$42.80$38.90$56.00 08/04$36.40–$114.45$38.90--
$1290.00Jan 15$97.40$104.00$100.70$109.03 08/11$92.30–$165.00$100.70--
$1330.00Sep 18$13.00$19.20$16.10$28.50 08/18$16.10–$86.00$16.104
$1330.00Jan 15$75.10$82.00$78.55$138.40 07/29$72.75–$139.00$78.55--
$1280.00Sep 18$41.20$49.80$45.50$56.45 08/11$41.25–$121.00$45.50--
$1280.00Oct 16$60.20$67.50$63.85$162.50 07/17$56.90–$134.60$63.85--
$1280.00Jan 15$103.70$110.00$106.85$118.69 08/04$97.40–$172.00$106.85--
$1280.00Mar 19$126.00$133.60$129.80$139.00 08/12$120.45–$193.55$129.80--
$1280.00Jun 17$151.00$161.00$156.00$164.00 08/12$146.50–$219.00$156.00--
$1280.00Jul 16$159.00$169.00$164.00$155.90 08/07$153.50–$226.00$159.00--
$1280.00Dec 17$200.00$210.00$205.00$221.90 08/14$193.50–$267.00$205.00--
$1340.00Sep 18$9.00$16.40$12.70$23.40 08/12$12.70–$79.50$12.70--
$1340.00Oct 16$27.00$34.50$30.75$32.30 08/25$28.30–$94.00$30.75--
$1340.00Dec 18$57.70$67.00$62.35$75.38 08/14$58.45–$122.00$62.35--
$1340.00Jan 15$69.20$77.00$73.10$134.50 07/29$68.50–$133.20$73.10--
$1340.00Mar 19$93.00$100.60$96.80$152.01 08/03$91.50–$155.65$96.80--
$1340.00May 21$111.00$120.40$115.70$114.80 08/25$108.60–$175.00$114.80--
$1340.00Jun 17$119.00$127.60$123.30$176.70 07/01$116.00–$182.00$123.30--
$1340.00Dec 17$168.00$178.00$173.00$171.20 08/07$163.50–$231.00$171.20--
$1270.00Oct 16$67.00$74.50$70.75$80.90 08/11$62.00–$142.00$70.75--
$1270.00Jan 15$109.90$117.00$113.45$110.62 08/10$102.65–$178.60$110.62--
$1350.00Sep 18$5.80$14.10$9.95$21.38 08/26$9.95–$73.00$9.95--
$1350.00Jan 15$65.20$72.00$68.60$124.01 08/03$64.45–$127.50$68.60--
$1350.00Jul 16$121.00$131.00$126.00$131.90 08/21$118.50–$184.00$126.00--
$1350.00Oct 15$147.00$157.00$152.00$147.10 08/06$143.50–$209.00$147.10--
$1350.00Dec 17$162.00$172.00$167.00$169.00 08/04$158.50–$226.00$167.00--
$1260.00Dec 18$103.10$113.00$108.05$170.00 07/30$98.80–$175.55$108.05--
$1260.00Jan 15$114.30$124.00$119.15$126.80 08/18$108.20–$185.10$119.15--
$1260.00Mar 19$137.00$146.20$141.60$148.45 08/12$131.45–$207.00$141.60--
$1260.00Jun 17$163.00$173.00$168.00$175.93 08/12$157.05–$232.00$168.00--
$1260.00Dec 17$211.00$221.00$216.00$232.00 08/14$204.50–$279.00$216.00--
$1360.00Sep 18$3.00$11.60$7.30$14.00 08/21$7.30–$67.30$7.30--
$1360.00Oct 16$19.00$26.60$22.80$33.80 08/26$22.35–$81.80$22.80--
$1360.00Dec 18$48.70$58.00$53.35$59.44 08/27$51.00–$110.55$53.35--
$1360.00Jan 15$60.60$68.00$64.30$63.50 08/25$60.30–$121.75$63.50--
$1360.00Mar 19$83.00$90.60$86.80$153.00 07/31$82.65–$144.95$86.80--
$1360.00Aug 20$127.00$137.00$132.00$140.70 08/11$124.00–$189.00$132.00--
$1360.00Dec 17$158.00$168.00$163.00$212.10 07/07$154.00–$220.00$163.00--
$1250.00Sep 18$64.00$73.60$68.80$58.95 08/06$58.15–$145.00$64.00--
$1250.00Oct 16$80.10$89.50$84.80$96.00 08/13$74.25–$157.50$84.80--
$1250.00Jan 15$120.90$130.00$125.45$124.00 08/10$113.60–$192.95$124.00--
$1250.00Dec 17$217.00$227.00$222.00$238.80 08/14$209.50–$285.00$222.00--
$1370.00Jan 15$56.20$63.00$59.60$57.20 08/28$56.60–$115.95$57.20--
$1240.00Sep 18$72.70$82.00$77.35$92.37 08/14$64.40–$153.00$77.35--
$1240.00Oct 16$87.20$97.00$92.10$86.05 08/04$80.25–$165.10$87.20--
$1240.00Jan 15$127.60$137.00$132.30$130.00 08/10$119.45–$199.90$130.00--
$1240.00Mar 19$150.00$159.00$154.50$152.00 08/10$142.85–$220.55$152.00--
$1240.00Jun 17$175.00$185.00$180.00$188.00 08/12$169.00–$245.00$180.00--
$1240.00Oct 15$208.00$218.00$213.00$203.20 08/06$199.50–$276.00$208.00--
$1380.00Sep 18$0.70$10.00$5.35$11.00 08/18$5.35–$56.55$5.35--
$1380.00Oct 16$13.40$18.10$15.75$20.70 08/27$15.10–$70.85$15.75--
$1380.00Jan 15$50.90$60.00$55.45$56.20 08/25$53.35–$110.00$55.45--
$1380.00Mar 19$72.00$81.30$76.65$142.50 07/27$74.50–$133.00$76.65--
$1380.00Jun 17$99.00$108.20$103.60$113.50 08/04$98.50–$160.00$103.60--
$1380.00Aug 20$118.00$128.00$123.00$118.30 08/25$115.00–$178.00$118.30--
$1380.00Dec 17$148.00$158.00$153.00$158.20 08/05$145.00–$209.00$153.00--
$1230.00Sep 18$81.70$91.00$86.35$173.60 07/17$71.65–$161.00$86.35--
$1230.00Oct 16$95.10$105.00$100.05$92.45 08/04$86.85–$173.50$95.10--
$1230.00Jan 15$134.50$144.00$139.25$137.05 08/10$125.95–$207.00$137.05--
$1390.00Sep 18$0.40$6.00$3.20$6.30 08/21$3.20–$51.35$3.20--
$1220.00Sep 18$91.00$100.00$95.50$105.50 08/27$78.75–$170.00$95.50--
$1220.00Jan 15$141.50$151.00$146.25$142.54 08/10$132.00–$215.00$142.54--
$1220.00Mar 19$163.00$172.30$167.65$161.00 08/10$155.30–$235.00$163.00--
$1220.00Jun 17$188.00$198.00$193.00$200.52 08/12$181.00–$258.00$193.00--
$1220.00Dec 17$235.00$245.00$240.00$235.10 08/07$226.50–$304.00$235.10--
$1400.00Sep 18$0.00$7.50$3.75$7.17 08/25$3.50–$47.05$3.75--
$1400.00Oct 16$10.00$13.50$11.75$13.20 08/25$11.00–$60.90$11.75--
$1400.00Dec 18$34.60$43.00$38.80$36.60 08/28$37.10–$88.75$36.60--
$1400.00Jan 15$43.30$52.00$47.65$46.60 08/20$46.40–$99.75$46.60--
$1400.00Aug 20$108.00$118.00$113.00$114.30 08/25$107.00–$167.00$113.00--
$1210.00Jan 15$148.70$158.00$153.35$150.00 08/10$138.15–$222.55$150.00--
$1210.00Apr 16$177.00$186.10$181.55$178.30 08/20$177.60–$203.00$178.30--
$1410.00Sep 18$0.50$7.60$4.05$7.80 08/17$2.68–$42.90$4.052
$1200.00Sep 18$109.90$119.00$114.45$106.00 08/20$94.10–$187.00$109.90--
$1200.00Oct 16$122.50$129.00$125.75$198.00 07/31$107.90–$197.50$125.75--
$1200.00Dec 18$146.00$156.00$151.00$228.00 07/29$136.90–$220.60$151.00--
$1200.00Jan 15$156.00$165.90$160.95$156.00 08/10$145.30–$230.00$156.00--
$1200.00Mar 19$177.00$186.10$181.55$174.00 08/10$167.50–$249.00$177.00--
$1200.00Jun 17$201.00$211.00$206.00$199.73 08/10$193.00–$272.00$201.00--
$1420.00Sep 18$0.00$7.40$3.70$4.00 08/26$3.70–$39.15$3.707
$1420.00Oct 16$4.00$11.60$7.80$7.50 08/28$7.15–$51.50$7.50--
$1420.00Dec 18$27.80$37.00$32.40$79.20 08/03$31.65–$79.50$32.40--
$1420.00Jan 15$36.40$45.00$40.70$87.70 07/23$39.90–$89.95$40.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$19.30$25.90$22.60$28.80 08/14$15.50–$57.10$22.6041
$1310.00Jan 15$66.50$74.00$70.25$77.40 08/20$61.70–$97.50$70.25--
$1300.00Sep 18$17.00$22.30$19.65$19.00 08/27$12.60–$51.15$19.006
$1300.00Oct 16$30.00$36.90$33.45$32.38 08/19$26.15–$63.40$32.3810
$1300.00Dec 18$55.60$63.00$59.30$84.10 08/04$50.90–$86.10$59.3014
$1300.00Jan 15$63.50$70.00$66.75$83.72 08/10$57.65–$92.45$66.75--
$1300.00Aug 20$105.00$115.00$110.00$114.70 07/20$102.50–$134.00$110.00--
$1320.00Oct 16$40.10$46.30$43.20$40.30 08/27$33.30–$74.25$40.30--
$1320.00Dec 18$65.10$72.00$68.55$94.10 08/05$59.15–$96.55$68.55--
$1320.00Jan 15$72.50$78.00$75.25$83.30 08/20$65.65–$102.65$75.25--
$1320.00Mar 19$86.40$94.40$90.40$96.40 07/02$82.35–$118.65$90.40--
$1320.00May 21$99.00$107.80$103.40$108.00 08/25$96.50–$129.35$103.40--
$1320.00Dec 17$130.00$140.00$135.00$126.25 07/31$128.00–$160.00$130.00--
$1290.00Sep 18$11.30$18.90$15.10$15.65 08/28$9.90–$46.00$15.10--
$1290.00Jan 15$58.50$66.00$62.25$66.20 08/25$54.15–$88.15$62.25--
$1330.00Sep 18$31.00$36.30$33.65$70.17 08/07$23.05–$70.00$33.65--
$1280.00Sep 18$9.60$15.90$12.75$16.60 08/28$8.95–$41.05$12.75--
$1280.00Oct 16$22.60$30.10$26.35$22.40 08/26$20.15–$53.60$22.60--
$1280.00Dec 18$47.50$55.30$51.40$45.90 08/26$44.30–$76.45$47.50--
$1280.00Jan 15$54.60$62.00$58.30$60.00 08/25$51.45–$82.70$58.30538
$1340.00Oct 16$50.00$56.70$53.35$77.40 08/10$41.70–$87.10$53.35--
$1340.00Jan 15$80.90$89.00$84.95$88.60 08/25$74.35–$113.75$84.95--
$1340.00Mar 19$95.30$105.00$100.15$124.90 08/04$91.15–$129.50$100.15--
$1340.00May 21$108.00$117.30$112.65$117.30 08/25$105.10–$139.50$112.65--
$1340.00Jun 17$112.00$120.80$116.40$114.50 07/01$108.00–$144.00$114.50--
$1340.00Jul 16$116.00$126.00$121.00$149.30 08/04$112.00–$147.50$121.00--
$1270.00Sep 18$5.90$13.40$9.65$12.04 08/28$6.20–$36.75$9.65--
$1270.00Oct 16$20.20$26.40$23.30$28.00 08/19$19.05–$48.85$23.30--
$1270.00Jan 15$50.50$58.00$54.25$57.00 08/25$48.40–$78.85$54.25--
$1260.00Sep 18$3.00$12.10$7.55$19.00 07/27$5.08–$32.05$7.55--
$1260.00Oct 16$17.10$24.20$20.65$29.50 07/29$15.65–$44.70$20.65--
$1260.00Dec 18$40.40$48.60$44.50$54.60 07/21$38.85–$67.50$44.50--
$1260.00Jan 15$46.20$55.20$50.70$46.55 08/26$44.50–$73.80$46.55--
$1260.00Dec 17$105.00$115.00$110.00$115.40 07/07$104.00–$133.00$110.00--
$1360.00Sep 18$50.00$59.20$54.60$68.13 08/20$38.20–$93.25$54.60--
$1360.00Oct 16$62.00$68.80$65.40$63.30 08/25$52.05–$100.65$63.30--
$1360.00Mar 19$106.00$115.40$110.70$111.20 07/09$100.45–$140.50$110.70--
$1360.00May 21$118.00$127.30$122.65$127.60 08/25$114.10–$150.50$122.65--
$1250.00Sep 18$1.00$10.50$5.75$11.00 08/27$5.00–$28.35$5.75--
$1250.00Oct 16$13.00$21.60$17.30$36.40 08/07$13.50–$40.35$17.30--
$1250.00Jan 15$42.90$52.00$47.45$50.20 08/25$41.55–$71.05$47.45--
$1370.00Sep 18$58.00$67.50$62.75$54.70 07/31$44.95–$101.45$58.00--
$1370.00Jan 15$97.80$104.00$100.90$105.80 08/25$89.05–$132.25$100.90--
$1240.00Sep 18$0.10$10.00$5.05$4.10 08/27$4.75–$25.85$4.10--
$1240.00Oct 16$10.60$19.30$14.95$33.00 08/05$11.50–$36.80$14.95--
$1240.00Dec 18$33.10$42.50$37.80$48.90 07/21$32.75–$59.50$37.80--
$1240.00Jan 15$39.70$49.00$44.35$41.59 08/26$38.95–$66.00$41.59--
$1240.00Dec 17$97.00$107.00$102.00$109.00 07/07$97.00–$124.00$102.00--
$1380.00Sep 18$67.00$76.40$71.70$60.30 08/03$52.00–$109.75$67.00--
$1380.00Oct 16$76.00$82.70$79.35$73.20 07/13$62.90–$116.05$76.00--
$1380.00Dec 18$97.60$106.00$101.80$96.39 07/10$87.95–$133.55$97.60--
$1380.00Jan 15$103.20$112.00$107.60$110.80 08/25$94.30–$138.75$107.60--
$1380.00May 21$129.00$137.80$133.40$128.60 08/03$122.95–$162.20$129.00--
$1380.00Dec 17$159.00$169.00$164.00$162.00 08/19$155.00–$191.00$162.00--
$1230.00Sep 18$0.70$8.70$4.70$5.32 08/28$4.65–$22.35$4.70--
$1230.00Oct 16$11.90$17.30$14.60$14.80 08/28$10.20–$33.30$14.60--
$1230.00Jan 15$36.60$46.00$41.30$64.40 08/06$36.05–$63.50$41.30--
$1390.00Sep 18$76.00$85.50$80.75$57.83 07/31$59.65–$118.70$76.00--
$1220.00Sep 18$1.25$8.30$4.78$4.72 08/28$3.58–$19.20$4.72--
$1220.00Oct 16$6.30$16.00$11.15$17.00 07/28$8.75–$30.65$11.15--
$1220.00Dec 18$28.00$36.40$32.20$42.30 07/21$27.85–$52.35$32.20--
$1220.00Jan 15$33.60$43.00$38.30$36.16 08/26$33.85–$59.15$36.16--
$1220.00Oct 15$82.00$92.00$87.00$90.00 07/31$82.00–$108.00$87.00--
$1400.00Sep 18$86.20$94.10$90.15$100.05 08/20$67.75–$127.75$90.15--
$1400.00Oct 16$92.00$98.20$95.10$82.20 07/13$76.30–$132.15$92.00--
$1400.00Dec 18$110.70$119.00$114.85$101.10 08/03$99.90–$147.50$110.70--
$1400.00May 21$140.00$149.10$144.55$137.00 08/26$133.45–$174.25$140.00--
$1400.00Aug 20$154.00$164.00$159.00$157.80 08/27$148.00–$187.00$157.80--
$1400.00Dec 17$169.00$179.00$174.00$173.00 07/14$165.00–$202.50$173.00--
$1210.00Oct 16$5.00$14.00$9.50$8.30 08/26$8.10–$27.60$8.30--
$1210.00Jan 15$31.60$40.80$36.20$36.80 07/28$31.50–$56.35$36.20--
$1200.00Sep 18$0.00$10.00$5.00$4.44 08/18$1.25–$14.00$4.44--
$1200.00Oct 16$4.80$11.50$8.15$8.90 08/25$6.75–$24.70$8.15--
$1200.00Dec 18$24.00$31.70$27.85$39.10 07/21$24.70–$46.90$27.85--
$1200.00Jan 15$28.30$38.00$33.15$30.55 08/26$28.95–$52.20$30.55--
$1200.00Mar 19$42.00$51.60$46.80$54.00 08/20$42.25–$67.45$46.80--
$1200.00Jul 16$61.00$71.00$66.00$77.02 07/06$60.50–$86.00$66.00--
$1200.00Aug 20$68.00$77.00$72.50$75.67 08/14$68.50–$93.00$72.50--
$1200.00Oct 15$75.00$85.00$80.00$86.80 07/31$75.50–$100.50$80.00--
$1200.00Dec 17$83.00$93.00$88.00$85.00 08/26$83.50–$109.00$85.00--
$1420.00Oct 16$108.60$115.20$111.90$94.40 07/13$91.50–$149.55$108.60--
$1420.00Jan 15$129.30$137.20$133.25$104.80 07/28$117.40–$167.10$129.30--
$1420.00Mar 19$141.00$150.40$145.70$142.00 07/22$132.20–$178.60$142.00--
$1420.00May 21$152.00$160.90$156.45$145.10 08/03$144.10–$186.60$152.00--
$1420.00Aug 20$165.00$175.00$170.00$169.00 08/27$158.00–$199.00$169.00--
$1190.00Oct 16$4.70$11.80$8.25$9.80 08/21$5.33–$22.50$8.25--
$1190.00Jan 15$26.00$35.80$30.90$36.10 07/27$27.20–$49.50$30.90--
$1180.00Sep 18$0.00$10.00$5.00$1.09 08/27$1.23–$11.15$1.09--
$1180.00Oct 16$2.35$10.80$6.58$10.00 08/12$5.00–$19.60$6.58--
$1180.00Dec 18$20.00$27.30$23.65$30.19 07/31$20.95–$39.95$23.65--
$1180.00Jan 15$23.70$33.00$28.35$35.20 07/27$25.00–$46.20$28.35--
$1180.00Jun 17$51.00$60.30$55.65$70.10 07/08$52.00–$75.50$55.65--
$1180.00Dec 17$77.00$87.00$82.00$82.70 07/31$77.50–$101.50$82.00--
$1440.00Jan 15$143.70$153.00$148.35$114.40 07/28$128.40–$182.20$143.70--
$1440.00Mar 19$154.00$163.60$158.80$158.10 07/21$142.95–$192.60$158.10--
$1170.00Oct 16$0.35$10.00$5.18$6.90 08/25$4.35–$18.45$5.18--
$1170.00Jan 15$21.60$31.00$26.30$31.50 07/17$22.70–$43.90$26.30--
$1450.00Sep 18$135.00$144.90$139.95$95.00 07/29$102.50–$175.35$135.00--
$1160.00Sep 18$0.00$10.00$5.00$2.50 08/14$0.53–$8.50$2.50--
$1160.00Oct 16$0.00$10.00$5.00$6.28 08/18$5.00–$16.45$5.00--

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 231
Total Puts 94
Put/Call Ratio 0.41
Net Difference 137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 801
Total Puts 408
Average Put/Call Ratio 0.76
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