Tour v526
GWW
GRAINGER W W INC
$1309.21 -0.02%
$1308.00 (-0.09%)🌙
as of 09/01 06:35 PM
(8/31 18:34) ◀
|
Tuesday, September 1, 2026 (6:35pm)
January 2026
|
▶
◀ 9/1 18:35

Option Volume

Detail
ℹ
Current (09/01) 281
Calls: 271 (96%)
Puts: 10 (4%)
Prior (08/31) 325
Calls: 231 (71%)
Puts: 94 (29%)
Current vs Prior -13.54%
Calls: +17.32% (Calls)
Puts: -89.36% (Puts)
Prior 7-Day Total 1,368
Calls: 932 (68%)
Puts: 436 (32%)
Prior 7-Day Average 195
Calls: 133 (68%)
Puts: 62 (32%)
Current vs Prior 7-Day Avg +43.79%
Calls: +103.54%
Puts: -83.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $1.37M
Calls: $1.33M (98%)
Puts: $30.4K (2%)
Prior (08/31) $1.21M
Calls: $991.8K (82%)
Puts: $220.1K (18%)
Current vs Prior +12.67%
Calls: +34.60%
Puts: -86.19%
Prior 7-Day Total $4.08M
Calls: $2.87M (70%)
Puts: $1.22M (30%)
Prior 7-Day Average $583.5K
Calls: $409.5K (70%)
Puts: $174.1K (30%)
Current vs Prior 7-Day Avg +133.98%
Calls: +226.03%
Puts: -82.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.04
Prior (08/31) 0.41
Current vs Prior -90.93%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -94.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 569
Calls: 513 (90%)
Puts: 56 (10%)
Prior (08/31) 943
Calls: 263 (28%)
Puts: 680 (72%)
Current vs Prior -39.66%
Prior 7-Day Total 4,197
Calls: 1,876 (45%)
Puts: 2,321 (55%)
Prior 7-Day Average 599
Calls: 268 (45%)
Puts: 331 (55%)
Current vs Prior 7-Day Avg -5.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.21% | 7.15%
Prior 4.19% | 7.21%
Current vs Prior +0.48% | -0.93%
Prior 7-Day Avg 4.13% | 7.10%
Current vs 7-Day Avg +1.96% | +0.62%
Prior 7-Day Eod 4.19% | 7.21%
Current vs 7-Day Eod +0.48% | -0.93%
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 98% of dollar volume in calls ($1.33M) vs puts ($30.4K). Dollar volume significantly above 7-day average (134% higher). Extreme bullish P/C ratio of 0.04 - heavy call buying (271 calls vs 10 puts). P/C ratio dropping 91% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 2.7%, best 2.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Oct 16270.70278.10$274.402.7%40.93--
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 0.93, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Oct 16270.70278.10$274.402.7%40.93--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 153, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Sep 184.2011.00$7.6089.5%1410.21240
$1040.00Oct 16270.70278.10$274.402.7%40.93--
$1340.00Sep 188.0016.40$12.2068.9%10.31--
$1340.00Oct 1625.1034.00$29.5530.1%10.4049
$1380.00Oct 1612.4016.90$14.6530.7%10.26--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Oct 164.8012.60$8.7089.7%20.1448
$1220.00Oct 168.1015.60$11.8563.3%10.19--
$1230.00Oct 1611.1017.50$14.3044.8%10.22--
$1270.00Oct 1620.5027.50$24.0029.2%10.34--

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 3.12, avg 3.32)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1340.00$1360.00Sep 18$4.60$15.40$4.6031%3.35$1344.60
$1340.00$1380.00Oct 16$14.90$25.10$14.9040%1.68$1354.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1270.00$1230.00Oct 16$9.70$30.30$9.7034%3.12$1260.30
$1220.00$1200.00Oct 16$3.15$16.85$3.1519%5.35$1216.85
$1230.00$1220.00Oct 16$2.45$7.55$2.4522%3.08$1227.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.59, avg 0.34)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1340.00$1380.00Oct 16$14.90$14.90$25.1060%0.59$1354.90
$1340.00$1360.00Sep 18$4.60$4.60$15.4069%0.30$1344.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1230.00$1220.00Oct 16$2.45$2.45$7.5578%0.32$1227.55
$1220.00$1200.00Oct 16$3.15$3.15$16.8581%0.19$1216.85
$1270.00$1230.00Oct 16$9.70$9.70$30.3066%0.32$1260.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.35, cheapest $17.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1340.00Sep 18Oct 16$17.3522.4%23.4%
PUTS (0)
No puts found

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. 8 found (cheapest 1.78% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1200.00Oct 16$14.65$8.70$23.35$1176.65$1403.35
$1380.00$1220.00Oct 16$14.65$11.85$26.50$1193.50$1406.50
$1380.00$1230.00Oct 16$14.65$14.30$28.95$1201.05$1408.95
$1380.00$1270.00Oct 16$14.65$24.00$38.65$1231.35$1418.65
$1340.00$1200.00Oct 16$29.55$8.70$38.25$1161.75$1378.25
$1340.00$1220.00Oct 16$29.55$11.85$41.40$1178.60$1381.40
$1340.00$1230.00Oct 16$29.55$14.30$43.85$1186.15$1383.85
$1340.00$1270.00Oct 16$29.55$24.00$53.55$1216.45$1393.55

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. 6 found (best net $-4.60, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1360.001:2Sep 18-$3.00$17.00
$1040.00$1340.001:2Oct 16$215.30$84.70
$1340.00$1380.001:2Oct 16$0.25$39.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1230.001:2Oct 16-$4.60$35.40
$1220.00$1200.001:2Oct 16-$5.55$14.45
$1230.00$1220.001:2Oct 16-$9.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.92%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Oct 16$25.100.402.4%1.92%4.27%149
$1380.00Oct 16$12.400.265.4%0.95%6.35%1--
$1340.00Sep 18$8.000.312.4%0.61%2.96%1--
$1360.00Sep 18$4.200.213.9%0.32%4.20%141240

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, 199 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 $1220.00 06-17 call last traded $200.52 on 08/12 (now $188.40/$195.00) — try a limit near $191.70. Also watch the $1260.00 06-17 call last traded $175.93 on 08/12 (now $163.30/$170.00) — try a limit near $166.65; the $1240.00 06-17 call last traded $188.00 on 08/12 (now $175.50/$182.80) — try a limit near $179.15. Most tradeable put: the $1200.00 10-16 put last traded $8.90 on 08/25 (now $4.80/$12.60) — try a limit near $8.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$20.10$28.50$24.30$36.00 08/12$24.30–$44.85$24.30--
$1310.00Jan 15$82.60$91.20$86.90$99.40 08/12$82.30–$106.65$86.90--
$1300.00Sep 18$26.00$33.30$29.65$55.20 08/05$29.65–$51.90$29.65--
$1300.00Oct 16$45.20$53.10$49.15$45.07 08/28$46.75–$70.65$45.20--
$1300.00Dec 18$77.40$87.00$82.20$147.60 07/23$77.05–$102.40$82.20--
$1300.00Jan 15$88.60$96.40$92.50$102.03 08/11$87.25–$112.70$92.5091
$1300.00Mar 19$112.40$121.00$116.70$169.10 07/30$110.50–$136.00$116.70--
$1300.00Aug 20$157.00$167.00$162.00$174.50 08/14$154.00–$182.00$162.00--
$1300.00Dec 17$187.00$197.00$192.00$208.50 08/14$184.00–$213.00$192.00--
$1320.00Sep 18$15.60$22.90$19.25$28.65 08/21$19.25–$40.35$19.25--
$1320.00Oct 16$34.40$42.70$38.55$35.07 08/28$37.75–$57.25$35.07--
$1320.00Dec 18$67.10$76.00$71.55$73.90 08/25$67.20–$89.75$71.55--
$1320.00Jan 15$77.20$87.00$82.10$146.80 07/15$77.45–$100.70$82.10--
$1320.00Mar 19$101.30$110.00$105.65$153.00 07/30$100.50–$124.00$105.65--
$1320.00Aug 20$146.00$156.00$151.00$163.00 08/11$143.00–$171.00$151.00--
$1320.00Oct 15$161.00$171.00$166.00$161.10 08/06$157.50–$186.00$161.10--
$1320.00Dec 17$176.00$186.00$181.00$177.60 08/06$173.50–$201.00$177.60--
$1290.00Sep 18$32.00$40.40$36.20$56.00 08/04$36.20–$59.70$36.20--
$1290.00Jan 15$94.00$102.00$98.00$109.03 08/11$92.30–$119.35$98.00--
$1330.00Sep 18$11.50$19.60$15.55$28.50 08/18$15.55–$35.50$15.55--
$1330.00Jan 15$72.40$81.00$76.70$138.40 07/29$72.75–$94.80$76.70--
$1280.00Sep 18$39.00$47.30$43.15$56.45 08/11$41.25–$67.80$43.15--
$1280.00Oct 16$57.20$65.00$61.10$162.50 07/17$56.90–$84.75$61.10--
$1280.00Jan 15$100.20$109.90$105.05$118.69 08/04$97.40–$125.60$105.05--
$1280.00Mar 19$124.10$132.00$128.05$139.00 08/12$120.45–$148.00$128.05--
$1280.00Jun 17$151.50$158.70$155.10$164.00 08/12$146.50–$175.00$155.109
$1280.00Jul 16$157.00$167.00$162.00$155.90 08/07$153.50–$183.00$157.00--
$1280.00Dec 17$198.00$207.00$202.50$221.90 08/14$193.50–$224.00$202.5013
$1340.00Sep 18$8.00$16.40$12.20$23.40 08/12$12.20–$30.50$12.20--
$1340.00Oct 16$25.10$34.00$29.55$32.30 08/25$28.30–$46.65$29.5549
$1340.00Dec 18$57.40$66.00$61.70$75.38 08/14$58.45–$78.05$61.70--
$1340.00Jan 15$67.40$76.00$71.70$134.50 07/29$68.50–$89.50$71.70--
$1340.00Mar 19$90.80$99.70$95.25$152.01 08/03$91.50–$112.50$95.25--
$1340.00May 21$111.20$120.00$115.60$114.80 08/25$108.60–$133.45$114.80--
$1340.00Jun 17$118.60$127.00$122.80$176.70 07/01$116.00–$141.00$122.80--
$1340.00Dec 17$166.00$176.00$171.00$171.20 08/07$163.50–$191.00$171.00--
$1270.00Oct 16$64.00$71.70$67.85$80.90 08/11$62.00–$91.80$67.85--
$1270.00Jan 15$106.00$115.90$110.95$110.62 08/10$102.65–$132.45$110.62--
$1350.00Sep 18$5.00$13.50$9.25$21.38 08/26$9.25–$27.35$9.25--
$1350.00Jan 15$62.10$72.00$67.05$124.01 08/03$64.45–$83.80$67.05--
$1350.00Jul 16$120.00$130.00$125.00$131.90 08/21$118.50–$143.00$125.00--
$1350.00Oct 15$145.00$155.00$150.00$147.10 08/06$143.50–$169.00$147.10--
$1350.00Dec 17$161.00$171.00$166.00$169.00 08/04$158.50–$185.00$166.00--
$1260.00Dec 18$102.40$111.00$106.70$170.00 07/30$98.80–$129.00$106.70--
$1260.00Jan 15$112.00$121.70$116.85$126.80 08/18$108.20–$139.55$116.85--
$1260.00Mar 19$136.30$144.00$140.15$148.45 08/12$131.45–$161.00$140.15--
$1260.00Jun 17$163.30$170.00$166.65$175.93 08/12$157.05–$187.00$166.652
$1260.00Dec 17$209.00$219.00$214.00$232.00 08/14$204.50–$236.00$214.00--
$1360.00Sep 18$4.20$11.00$7.60$14.00 08/21$7.30–$24.60$7.60240
$1360.00Oct 16$17.60$25.90$21.75$33.80 08/26$21.75–$37.75$21.75--
$1360.00Dec 18$48.20$57.00$52.60$59.44 08/27$51.00–$67.85$52.60--
$1360.00Jan 15$57.60$66.30$61.95$63.50 08/25$60.30–$79.45$61.95--
$1360.00Mar 19$80.80$89.70$85.25$153.00 07/31$82.65–$102.40$85.25--
$1360.00Aug 20$126.00$136.00$131.00$140.70 08/11$124.00–$149.40$131.00--
$1360.00Dec 17$156.00$166.00$161.00$212.10 07/07$154.00–$180.00$161.00--
$1250.00Sep 18$62.60$72.00$67.30$58.95 08/06$58.15–$93.40$62.60--
$1250.00Oct 16$78.20$87.40$82.80$96.00 08/13$74.25–$106.75$82.80--
$1250.00Jan 15$119.00$128.80$123.90$124.00 08/10$113.60–$146.55$123.90--
$1250.00Dec 17$215.00$225.00$220.00$238.80 08/14$209.50–$242.00$220.00--
$1370.00Jan 15$53.20$63.00$58.10$57.20 08/28$56.60–$74.00$57.20--
$1240.00Sep 18$71.00$80.70$75.85$92.37 08/14$64.40–$102.50$75.85--
$1240.00Oct 16$86.00$93.50$89.75$86.05 08/04$80.25–$115.30$86.05--
$1240.00Jan 15$126.00$135.80$130.90$130.00 08/10$119.45–$152.90$130.00--
$1240.00Mar 19$149.10$157.80$153.45$152.00 08/10$142.85–$174.45$152.00--
$1240.00Jun 17$175.50$182.80$179.15$188.00 08/12$169.00–$200.00$179.155
$1240.00Oct 15$206.00$216.00$211.00$203.20 08/06$199.50–$233.00$206.00--
$1380.00Sep 18$0.70$10.00$5.35$11.00 08/18$5.35–$18.35$5.35--
$1380.00Oct 16$12.40$16.90$14.65$20.70 08/27$14.65–$30.85$14.65--
$1380.00Jan 15$49.00$58.80$53.90$56.20 08/25$53.35–$69.50$53.90--
$1380.00Mar 19$71.60$80.60$76.10$142.50 07/27$74.50–$92.40$76.10--
$1380.00Jun 17$99.40$108.00$103.70$113.50 08/04$98.50–$120.00$103.70--
$1380.00Aug 20$116.00$126.00$121.00$118.30 08/25$115.00–$139.50$118.30--
$1380.00Dec 17$146.00$156.00$151.00$158.20 08/05$145.00–$170.00$151.00--
$1230.00Sep 18$80.10$89.90$85.00$173.60 07/17$71.65–$112.05$85.00--
$1230.00Oct 16$94.00$100.60$97.30$92.45 08/04$86.85–$123.50$94.00--
$1230.00Jan 15$133.00$142.20$137.60$137.05 08/10$125.95–$161.10$137.05--
$1390.00Sep 18$0.40$6.00$3.20$6.30 08/21$3.20–$15.70$3.20--
$1220.00Sep 18$89.40$98.90$94.15$105.50 08/27$78.75–$121.30$94.15--
$1220.00Jan 15$140.00$149.40$144.70$142.54 08/10$132.00–$167.85$142.54--
$1220.00Mar 19$162.20$171.00$166.60$161.00 08/10$155.30–$189.00$162.20--
$1220.00Jun 17$188.40$195.00$191.70$200.52 08/12$181.00–$214.00$191.703
$1220.00Dec 17$233.00$243.00$238.00$235.10 08/07$226.50–$260.50$235.10--
$1400.00Sep 18$0.00$10.00$5.00$7.17 08/25$3.50–$12.95$5.00--
$1400.00Oct 16$8.60$12.60$10.60$13.20 08/25$10.60–$24.05$10.60--
$1400.00Dec 18$33.10$42.00$37.55$36.60 08/28$37.10–$50.90$36.60--
$1400.00Jan 15$41.30$50.00$45.65$46.60 08/20$45.65–$60.45$45.65--
$1400.00Aug 20$107.00$117.00$112.00$114.30 08/25$107.00–$129.50$112.00--
$1210.00Jan 15$147.00$156.90$151.95$150.00 08/10$138.15–$176.10$150.00--
$1210.00Apr 16$176.00$185.00$180.50$178.30 08/20$177.60–$203.00$178.30--
$1410.00Sep 18$0.00$6.70$3.35$7.80 08/17$2.68–$12.00$3.35--
$1200.00Sep 18$108.40$117.50$112.95$106.00 08/20$94.10–$140.90$108.40--
$1200.00Oct 16$119.00$126.80$122.90$198.00 07/31$107.90–$149.80$122.90--
$1200.00Dec 18$145.00$154.00$149.50$228.00 07/29$136.90–$172.95$149.50--
$1200.00Jan 15$154.40$164.00$159.20$156.00 08/10$145.30–$182.90$156.00--
$1200.00Mar 19$175.90$185.00$180.45$174.00 08/10$167.50–$203.00$175.90--
$1200.00Jun 17$201.50$210.00$205.75$199.73 08/10$193.00–$227.00$201.50--
$1420.00Sep 18$0.00$6.20$3.10$4.00 08/26$3.10–$9.85$3.10--
$1420.00Oct 16$3.70$11.70$7.70$7.50 08/28$7.15–$19.75$7.50--
$1420.00Dec 18$26.60$36.00$31.30$79.20 08/03$31.30–$44.50$31.30--
$1420.00Jan 15$35.00$44.00$39.50$87.70 07/23$39.50–$53.00$39.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Sep 18$22.50$28.40$25.45$28.80 08/14$15.50–$57.10$25.45--
$1310.00Jan 15$68.20$75.00$71.60$77.40 08/20$61.70–$97.50$71.60--
$1300.00Sep 18$17.30$23.60$20.45$19.00 08/27$12.60–$51.15$19.00--
$1300.00Oct 16$31.30$36.90$34.10$32.38 08/19$26.15–$63.40$32.38--
$1300.00Dec 18$57.00$65.00$61.00$84.10 08/04$50.90–$86.10$61.00--
$1300.00Jan 15$63.00$71.00$67.00$83.72 08/10$57.65–$92.45$67.00--
$1300.00Aug 20$105.00$115.00$110.00$114.70 07/20$102.50–$134.00$110.00--
$1320.00Oct 16$40.40$48.40$44.40$40.30 08/27$33.30–$74.25$40.40--
$1320.00Dec 18$66.40$74.00$70.20$94.10 08/05$59.15–$96.55$70.20--
$1320.00Jan 15$72.90$80.00$76.45$83.30 08/20$65.65–$102.65$76.45--
$1320.00Mar 19$87.30$96.00$91.65$96.40 07/02$82.35–$118.65$91.65--
$1320.00May 21$100.20$109.00$104.60$108.00 08/25$96.50–$129.35$104.60--
$1320.00Dec 17$130.00$140.00$135.00$126.25 07/31$128.00–$160.00$130.00--
$1290.00Sep 18$11.00$19.60$15.30$15.65 08/28$9.90–$46.00$15.30--
$1290.00Jan 15$60.70$67.00$63.85$66.20 08/25$54.15–$88.15$63.85--
$1330.00Sep 18$32.70$39.40$36.05$70.17 08/07$23.05–$70.00$36.05--
$1280.00Sep 18$8.80$16.20$12.50$16.60 08/28$8.95–$41.05$12.50--
$1280.00Oct 16$24.60$30.80$27.70$22.40 08/26$20.15–$53.60$24.60--
$1280.00Dec 18$48.70$56.40$52.55$45.90 08/26$44.30–$76.45$48.70--
$1280.00Jan 15$55.20$63.00$59.10$60.00 08/25$51.45–$82.70$59.10--
$1340.00Oct 16$51.30$59.30$55.30$77.40 08/10$41.70–$87.10$55.30--
$1340.00Jan 15$81.10$90.00$85.55$88.60 08/25$74.35–$113.75$85.55--
$1340.00Mar 19$97.20$106.00$101.60$124.90 08/04$91.15–$129.50$101.60--
$1340.00May 21$109.20$118.00$113.60$117.30 08/25$105.10–$139.50$113.60--
$1340.00Jun 17$112.90$122.00$117.45$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--
$1340.00Dec 18$77.20$83.90$80.55--$80.55–$80.55—$77.208
$1270.00Sep 18$5.00$13.60$9.30$12.04 08/28$6.20–$36.75$9.30--
$1270.00Oct 16$20.50$27.50$24.00$28.00 08/19$19.05–$48.85$24.00--
$1270.00Jan 15$49.50$59.00$54.25$57.00 08/25$48.40–$78.85$54.25--
$1260.00Sep 18$3.00$11.60$7.30$19.00 07/27$5.08–$32.05$7.30--
$1260.00Oct 16$18.10$24.60$21.35$29.50 07/29$15.65–$44.70$21.35--
$1260.00Dec 18$42.70$49.50$46.10$54.60 07/21$38.85–$67.50$46.10--
$1260.00Jan 15$46.00$55.60$50.80$46.55 08/26$44.50–$73.80$46.55--
$1260.00Dec 17$105.00$114.00$109.50$115.40 07/07$104.00–$133.00$109.50--
$1360.00Sep 18$53.40$60.10$56.75$68.13 08/20$38.20–$93.25$56.75--
$1360.00Oct 16$64.80$71.80$68.30$63.30 08/25$52.05–$100.65$64.80--
$1360.00Mar 19$107.10$116.00$111.55$111.20 07/09$100.45–$140.50$111.20--
$1360.00May 21$119.10$128.00$123.55$127.60 08/25$114.10–$150.50$123.55--
$1250.00Sep 18$1.00$10.30$5.65$11.00 08/27$5.00–$28.35$5.65--
$1250.00Oct 16$13.00$22.10$17.55$36.40 08/07$13.50–$40.35$17.55--
$1250.00Jan 15$43.30$52.00$47.65$50.20 08/25$41.55–$71.05$47.65--
$1370.00Sep 18$62.00$68.70$65.35$54.70 07/31$44.95–$101.45$62.00--
$1370.00Jan 15$97.00$106.60$101.80$105.80 08/25$89.05–$132.25$101.80--
$1240.00Sep 18$0.00$10.00$5.00$4.10 08/27$4.75–$25.85$4.10--
$1240.00Oct 16$11.80$19.60$15.70$33.00 08/05$11.50–$36.80$15.70--
$1240.00Dec 18$35.00$42.90$38.95$48.90 07/21$32.75–$59.50$38.95--
$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$68.00$77.50$72.75$60.30 08/03$52.00–$109.75$68.00--
$1380.00Oct 16$78.90$85.60$82.25$73.20 07/13$62.90–$116.05$78.90--
$1380.00Dec 18$98.50$107.00$102.75$96.39 07/10$87.95–$133.55$98.50--
$1380.00Jan 15$103.80$112.60$108.20$110.80 08/25$94.30–$138.75$108.20--
$1380.00May 21$130.20$139.00$134.60$128.60 08/03$122.95–$162.20$130.20--
$1380.00Dec 17$159.00$169.00$164.00$162.00 08/19$155.00–$191.00$162.00--
$1230.00Sep 18$0.00$10.00$5.00$5.32 08/28$4.65–$22.35$5.00--
$1230.00Oct 16$11.10$17.50$14.30$14.80 08/28$10.20–$33.30$14.30--
$1230.00Jan 15$36.80$46.00$41.40$64.40 08/06$36.05–$63.50$41.40--
$1390.00Sep 18$78.00$86.90$82.45$57.83 07/31$59.65–$118.70$78.00--
$1220.00Sep 18$0.00$10.00$5.00$4.72 08/28$3.58–$19.20$4.72--
$1220.00Oct 16$8.10$15.60$11.85$17.00 07/28$8.75–$30.65$11.85--
$1220.00Dec 18$29.50$37.10$33.30$42.30 07/21$27.85–$52.35$33.30--
$1220.00Jan 15$33.70$43.00$38.35$36.16 08/26$33.85–$59.15$36.16--
$1220.00Oct 15$81.00$91.00$86.00$90.00 07/31$82.00–$108.00$86.00--
$1400.00Sep 18$87.00$96.30$91.65$100.05 08/20$67.75–$127.75$91.65--
$1400.00Oct 16$94.90$101.30$98.10$82.20 07/13$76.30–$132.15$94.90--
$1400.00Dec 18$111.60$120.70$116.15$101.10 08/03$99.90–$147.50$111.60--
$1400.00May 21$141.00$150.00$145.50$137.00 08/26$133.45–$174.25$141.00--
$1400.00Aug 20$154.00$164.00$159.00$157.80 08/27$148.50–$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$5.20$14.00$9.60$8.30 08/26$8.10–$27.60$8.30--
$1210.00Jan 15$31.30$40.30$35.80$36.80 07/28$31.50–$56.35$35.80--
$1200.00Sep 18$0.00$10.00$5.00$4.44 08/18$1.25–$14.00$4.44--
$1200.00Oct 16$4.80$12.60$8.70$8.90 08/25$6.75–$24.70$8.7048
$1200.00Dec 18$23.70$32.10$27.90$39.10 07/21$24.70–$46.90$27.90--
$1200.00Jan 15$28.00$37.70$32.85$30.55 08/26$28.95–$52.20$30.55--
$1200.00Mar 19$43.70$52.70$48.20$54.00 08/20$42.25–$67.45$48.20--
$1200.00Jul 16$61.00$71.00$66.00$77.02 07/06$60.50–$86.00$66.00--
$1200.00Aug 20$69.00$78.00$73.50$75.67 08/14$68.50–$93.00$73.50--
$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$110.00$118.70$114.35$94.40 07/13$91.85–$149.55$110.00--
$1420.00Jan 15$129.80$138.70$134.25$104.80 07/28$117.60–$167.10$129.80--
$1420.00Mar 19$142.20$151.00$146.60$142.00 07/22$132.55–$178.60$142.20--
$1420.00May 21$152.80$162.00$157.40$145.10 08/03$144.10–$186.60$152.80--
$1420.00Aug 20$165.00$175.00$170.00$169.00 08/27$159.00–$199.00$169.00--
$1190.00Oct 16$2.95$11.10$7.03$9.80 08/21$5.33–$22.50$7.03--
$1190.00Jan 15$26.00$35.30$30.65$36.10 07/27$27.20–$49.50$30.65--
$1180.00Sep 18$0.00$10.00$5.00$1.09 08/27$1.23–$11.15$1.09--
$1180.00Oct 16$1.00$10.80$5.90$10.00 08/12$5.00–$19.60$5.90--
$1180.00Dec 18$19.90$27.80$23.85$30.19 07/31$20.95–$39.95$23.85--
$1180.00Jan 15$23.50$33.00$28.25$35.20 07/27$25.00–$46.20$28.25--
$1180.00Jun 17$52.10$61.00$56.55$70.10 07/08$52.00–$75.50$56.55--
$1180.00Dec 17$76.00$86.00$81.00$82.70 07/31$77.50–$101.50$81.00--
$1440.00Jan 15$144.00$153.20$148.60$114.40 07/28$131.00–$182.20$144.00--
$1440.00Mar 19$155.60$164.70$160.15$158.10 07/21$144.40–$192.60$158.10--
$1170.00Oct 16$0.10$10.00$5.05$6.90 08/25$4.35–$18.45$5.05--
$1170.00Jan 15$21.40$31.00$26.20$31.50 07/17$22.70–$43.90$26.20--
$1450.00Sep 18$137.10$145.80$141.45$95.00 07/29$114.10–$175.35$137.10--
$1160.00Sep 18$0.00$10.00$5.00$2.50 08/14$0.53–$8.50$2.50--

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 271
Total Puts 10
Put/Call Ratio 0.04
Net Difference 261

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 932
Total Puts 436
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