Tour v366
GWW
GRAINGER W W INC
$1371.22 -1.71%
$1373.00 (+0.13%)🌙
as of 07/20 06:36 PM
(7/17 18:37) ◀
|
Monday, July 20, 2026 (6:36pm)
January 2026
|
▶ (7/21 18:36)
◀ 7/20 18:36 ▶

Option Volume

Detail
ℹ
Current (07/20) 138
Calls: 23 (17%)
Puts: 115 (83%)
Prior (07/17) 535
Calls: 351 (66%)
Puts: 184 (34%)
Current vs Prior -74.21%
Calls: -93.45% (Calls)
Puts: -37.50% (Puts)
Prior 7-Day Total 4,068
Calls: 2,553 (63%)
Puts: 1,515 (37%)
Prior 7-Day Average 581
Calls: 364 (63%)
Puts: 216 (37%)
Current vs Prior 7-Day Avg -76.25%
Calls: -93.69%
Puts: -46.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $874.4K
Calls: $140.3K (16%)
Puts: $734.2K (84%)
Prior (07/17) $6.44M
Calls: $5.92M (92%)
Puts: $524.0K (8%)
Current vs Prior -86.42%
Calls: -97.63%
Puts: +40.12%
Prior 7-Day Total $29.69M
Calls: $24.40M (82%)
Puts: $5.29M (18%)
Prior 7-Day Average $4.24M
Calls: $3.49M (82%)
Puts: $755.5K (18%)
Current vs Prior 7-Day Avg -79.38%
Calls: -95.98%
Puts: -2.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 5.00
Prior (07/17) 0.52
Current vs Prior +853.80%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +687.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 175
Calls: 149 (85%)
Puts: 26 (15%)
Prior (07/17) 2,001
Calls: 1,397 (70%)
Puts: 604 (30%)
Current vs Prior -91.25%
Prior 7-Day Total 17,772
Calls: 12,844 (72%)
Puts: 4,928 (28%)
Prior 7-Day Average 2,538
Calls: 1,834 (72%)
Puts: 704 (28%)
Current vs Prior 7-Day Avg -93.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.69% | 9.70%
Prior 7.67% | 9.66%
Current vs Prior +0.31% | +0.41%
Prior 7-Day Avg 3.86% | 8.35%
Current vs 7-Day Avg +99.06% | +16.19%
Prior 7-Day Eod 7.67% | 9.66%
Current vs 7-Day Eod +0.31% | +0.41%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Prior 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($734.2K) vs calls ($140.3K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 74% vs prior. Extreme bearish P/C ratio of 5.00 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 5.8%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2194.40100.00$97.205.8%180.7310

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 0.73, highest 0.73)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2194.40100.00$97.205.8%180.7310

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 53, top 18)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 2129.1036.00$32.5521.2%10.39--
$1430.00Aug 2121.8029.00$25.4028.3%10.3310
$1460.00Aug 2113.2021.00$17.1045.6%10.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2194.40100.00$97.205.8%180.7310
$1160.00Aug 210.559.20$4.88177.3%100.073
$1180.00Aug 212.1010.00$6.05130.6%100.08--
$1230.00Aug 216.2014.80$10.5081.9%30.14--
$1350.00Aug 2135.3043.00$39.1519.7%30.42--

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. 10 found (best R:R 23.19, avg 7.63)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1430.00$1460.00Aug 21$8.30$21.70$8.302.61$1438.30
$1410.00$1430.00Aug 21$7.15$12.85$7.151.80$1417.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1100.00Aug 21$2.48$57.52$2.4823.19$1157.52
$1180.00$1160.00Aug 21$1.17$18.83$1.1716.09$1178.83
$1230.00$1210.00Aug 21$1.20$18.80$1.2015.67$1228.80
$1210.00$1180.00Aug 21$3.25$26.75$3.258.23$1206.75
$1300.00$1230.00Aug 21$12.25$57.75$12.254.71$1287.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.48, avg 0.42)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1410.00$1430.00Aug 21$7.15$7.15$12.850.56$1417.15
$1430.00$1460.00Aug 21$8.30$8.30$21.700.38$1438.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1360.00Aug 21$53.65$53.65$36.351.48$1396.35
$1360.00$1350.00Aug 21$4.40$4.40$5.600.79$1355.60
$1350.00$1300.00Aug 21$16.40$16.40$33.600.49$1333.60
$1300.00$1230.00Aug 21$12.25$12.25$57.750.21$1287.75
$1210.00$1180.00Aug 21$3.25$3.25$26.750.12$1206.75

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. 15 found (cheapest 1.93% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1460.00$1210.00Aug 21$17.10$9.30$26.40$1183.60$1486.40
$1460.00$1230.00Aug 21$17.10$10.50$27.60$1202.40$1487.60
$1430.00$1210.00Aug 21$25.40$9.30$34.70$1175.30$1464.70
$1430.00$1230.00Aug 21$25.40$10.50$35.90$1194.10$1465.90
$1460.00$1300.00Aug 21$17.10$22.75$39.85$1260.15$1499.85
$1410.00$1210.00Aug 21$32.55$9.30$41.85$1168.15$1451.85
$1410.00$1230.00Aug 21$32.55$10.50$43.05$1186.95$1453.05
$1430.00$1300.00Aug 21$25.40$22.75$48.15$1251.85$1478.15
$1410.00$1300.00Aug 21$32.55$22.75$55.30$1244.70$1465.30
$1460.00$1350.00Aug 21$17.10$39.15$56.25$1293.75$1516.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.37, avg credit $13.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1350/13601410/1430Aug 21$11.55$8.451.37$1348.45$1421.55
1300/13501430/1460Aug 21$24.70$25.300.98$1325.30$1454.70
1300/13501410/1430Aug 21$23.55$26.450.89$1326.45$1433.55
1350/13601430/1460Aug 21$12.70$17.300.73$1347.30$1442.70
1210/12301410/1430Aug 21$8.35$11.650.72$1221.65$1418.35
1160/11801410/1430Aug 21$8.32$11.680.71$1171.68$1418.32
1180/12101430/1460Aug 21$11.55$18.450.63$1198.45$1441.55
1180/12101410/1430Aug 21$10.40$19.600.53$1199.60$1420.40
1160/11801430/1460Aug 21$9.47$20.530.46$1170.53$1439.47
1210/12301430/1460Aug 21$9.50$20.500.46$1220.50$1439.50

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. 9 found (best net $-6.35, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1460.001:2Aug 21-$8.80$21.20
$1410.00$1430.001:2Aug 21-$18.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1350.00$1300.001:2Aug 21-$6.35$43.65
$1210.00$1180.001:2Aug 21-$2.80$27.20
$1180.00$1160.001:2Aug 21-$3.71$16.29
$1230.00$1210.001:2Aug 21-$8.10$11.90
$1450.00$1360.001:2Aug 21$10.10$79.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.12%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1410.00Aug 21$29.100.392.8%2.12%4.95%1--
$1430.00Aug 21$21.800.334.3%1.59%5.88%110
$1460.00Aug 21$13.200.256.5%0.96%7.44%1--

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 685 vol/day, 200 traded recently)

GWW averages only 685 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 $1360.00 10-16 call last traded $110.00 on 07/17 (now $85.00/$91.00) — try a limit near $88.00. Also watch the $1430.00 08-21 call last traded $30.60 on 07/14 (now $21.80/$29.00) — try a limit near $25.40. Most tradeable put: the $1480.00 03-19 put last traded $180.60 on 07/07 (now $168.20/$173.60) — try a limit near $170.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$47.80$55.00$51.40$56.00 07/09$39.85–$71.30$51.40--
$1370.00Jan 15$117.10$125.50$121.30$129.00 07/10$91.75–$141.50$121.30--
$1380.00Aug 21$42.60$50.00$46.30$65.71 07/17$36.40–$65.50$46.30--
$1380.00Oct 16$74.30$80.00$77.15$70.70 07/08$57.20–$95.00$74.30--
$1380.00Dec 18$100.70$110.00$105.35$77.50 06/17$78.60–$125.40$100.70--
$1380.00Jan 15$112.10$119.60$115.85$123.70 07/10$87.45–$135.50$115.85--
$1380.00Mar 19$134.00$141.90$137.95$118.90 07/02$107.85–$158.45$134.00--
$1360.00Aug 21$53.80$60.80$57.30$78.72 07/17$43.75–$78.20$57.30--
$1360.00Oct 16$85.00$91.00$88.00$110.00 07/17$65.50–$106.30$88.0025
$1360.00Dec 18$111.60$121.00$116.30$103.70 06/29$87.50–$137.30$111.60--
$1360.00Jan 15$123.00$131.00$127.00$127.00 07/14$96.50–$147.50$127.00--
$1360.00Mar 19$145.00$153.70$149.35$140.60 07/09$116.50–$169.85$145.00--
$1360.00May 21$164.00$173.00$168.50$127.25 06/12$133.00–$189.00$164.00--
$1360.00Dec 17$222.00$232.00$227.00$212.10 07/07$186.00–$248.00$222.00--
$1390.00Aug 21$38.00$45.00$41.50$53.04 07/17$32.50–$59.60$41.50--
$1350.00Aug 21$59.00$66.00$62.50$67.26 06/22$47.85–$84.15$62.50--
$1350.00Jan 15$128.00$137.00$132.50$142.02 07/13$101.20–$153.60$132.50--
$1400.00Aug 21$33.50$41.00$37.25$49.17 07/16$28.20–$54.15$37.25--
$1400.00Oct 16$63.80$71.00$67.40$65.80 07/09$49.55–$84.20$65.80--
$1400.00Dec 18$90.80$100.00$95.40$83.85 07/02$70.50–$113.85$90.80--
$1400.00Jan 15$102.20$110.00$106.10$101.00 07/09$78.95–$123.85$102.20--
$1400.00Mar 19$123.00$131.30$127.15$121.30 06/30$98.50–$146.90$123.00--
$1400.00May 21$142.00$151.50$146.75$142.83 06/30$115.00–$166.00$142.83--
$1340.00Aug 21$65.00$72.80$68.90$92.67 07/14$51.50–$91.15$68.90--
$1340.00Oct 16$96.60$103.00$99.80$93.30 07/06$74.40–$120.30$96.60--
$1340.00Dec 18$123.00$132.80$127.90$138.90 07/13$96.80–$149.40$127.90--
$1340.00Jan 15$134.80$142.60$138.70$133.70 07/15$105.50–$158.75$134.80--
$1340.00Mar 19$157.00$164.40$160.70$170.10 07/13$125.05–$182.40$160.70--
$1340.00Jun 17$183.00$193.00$188.00$176.70 07/01$150.00–$209.00$183.00--
$1410.00Aug 21$29.10$36.00$32.55$52.19 07/17$26.80–$49.30$32.55--
$1330.00Aug 21$70.30$79.30$74.80$69.30 06/18$57.00–$97.90$70.30--
$1330.00Jan 15$140.00$148.40$144.20$140.52 07/15$110.50–$165.40$140.52--
$1420.00Aug 21$25.40$33.00$29.20$47.19 07/17$22.20–$44.45$29.20--
$1420.00Oct 16$54.60$62.00$58.30$69.90 07/13$42.85–$73.05$58.30--
$1420.00Dec 18$81.40$90.00$85.70$75.25 07/02$62.70–$102.95$81.40--
$1420.00Jan 15$92.00$100.00$96.00$79.20 07/02$70.55–$112.90$92.00--
$1420.00Mar 19$113.00$121.80$117.40$89.90 06/09$90.20–$136.15$113.00--
$1420.00May 21$132.00$142.00$137.00$102.30 06/11$106.00–$155.00$132.00--
$1320.00Oct 16$108.60$117.00$112.80$76.73 06/12$84.35–$134.05$108.60--
$1320.00Dec 18$137.30$143.60$140.45$160.30 07/16$106.75–$162.55$140.45--
$1320.00Jan 15$146.20$154.20$150.20$146.80 07/15$117.50–$171.65$146.80--
$1320.00Mar 19$169.00$176.80$172.90$164.00 07/09$135.05–$195.20$169.00--
$1430.00Aug 21$21.80$29.00$25.40$30.60 07/14$20.00–$40.10$25.4010
$1310.00Jan 15$153.00$160.60$156.80$133.90 07/08$122.65–$179.55$153.00--
$1440.00Aug 21$18.60$26.00$22.30$27.10 07/09$19.05–$36.00$22.30--
$1440.00Oct 16$46.40$53.00$49.70$50.70 07/14$36.30–$63.20$49.70--
$1440.00Dec 18$73.20$81.00$77.10$72.40 06/29$55.75–$92.90$73.20--
$1440.00Jan 15$82.60$91.00$86.80$77.10 07/07$63.85–$102.75$82.60--
$1440.00Mar 19$103.60$112.40$108.00$89.10 06/24$82.05–$125.00$103.60--
$1300.00Aug 21$92.60$100.00$96.30$100.00 07/09$73.05–$121.60$96.30--
$1300.00Oct 16$121.70$130.00$125.85$79.70 06/05$95.50–$148.25$121.70--
$1300.00Dec 18$149.80$154.50$152.15$150.00 07/15$118.35–$176.10$150.00--
$1300.00Jan 15$159.00$166.70$162.85$173.50 07/10$128.40–$186.45$162.85--
$1300.00Mar 19$182.00$189.00$185.50$165.06 07/08$146.05–$208.20$182.00--
$1300.00May 21$200.00$210.00$205.00$177.00 06/10$165.00–$227.00$200.00--
$1450.00Aug 21$15.70$23.00$19.35$23.20 07/09$16.65–$32.00$19.35--
$1450.00Dec 17$175.00$185.00$180.00$165.00 06/26$145.50–$198.00$175.00--
$1290.00Jan 15$166.00$173.40$169.70$156.40 07/07$134.15–$193.45$166.00--
$1460.00Aug 21$13.20$21.00$17.10$29.55 07/14$15.85–$29.10$17.10--
$1460.00Oct 16$39.00$46.00$42.50$51.90 07/13$31.00–$54.95$42.50--
$1460.00Dec 18$65.20$73.00$69.10$71.30 07/14$49.85–$83.70$69.10--
$1460.00Jan 15$74.70$83.00$78.85$74.40 07/01$57.35–$93.40$74.70--
$1460.00Mar 19$95.80$103.00$99.40$109.30 07/17$74.25–$115.25$99.40--
$1460.00May 21$113.00$122.00$117.50$83.56 06/15$90.00–$135.00$113.00--
$1280.00Oct 16$136.00$142.20$139.10$162.50 07/17$107.30–$163.00$139.10--
$1280.00Jan 15$173.00$180.50$176.75$164.90 07/07$139.85–$200.40$173.00--
$1270.00Aug 21$115.00$124.00$119.50$104.95 07/01$91.60–$146.35$115.00--
$1270.00Oct 16$142.60$151.00$146.80$95.80 06/05$114.10–$170.15$142.60--
$1270.00Jan 15$180.00$186.90$183.45$171.30 07/07$144.90–$207.65$180.00--
$1270.00May 21$219.00$229.00$224.00$132.83 06/01$182.00–$247.00$219.00--
$1480.00Aug 21$9.00$17.00$13.00$20.00 07/16$11.75–$22.30$13.00--
$1480.00Oct 16$32.50$40.00$36.25$44.90 07/13$26.60–$46.95$36.25--
$1480.00Dec 18$57.50$65.70$61.60$57.50 06/29$44.10–$75.35$57.50--
$1480.00Jan 15$67.30$75.00$71.15$39.70 06/03$50.80–$84.35$67.30--
$1480.00Mar 19$86.90$93.90$90.40$88.80 07/09$67.90–$105.90$88.80--
$1260.00Aug 21$123.00$131.80$127.40$112.40 07/01$99.00–$155.15$123.00--
$1260.00Oct 16$150.00$158.50$154.25$142.40 06/26$120.00–$177.40$150.00--
$1260.00Dec 18$176.00$184.10$180.05$173.20 06/30$142.80–$204.65$176.00--
$1260.00Jan 15$187.00$193.90$190.45$172.20 06/22$151.85–$214.75$187.00--
$1250.00Oct 16$157.50$165.90$161.70$176.70 07/13$126.50–$185.85$161.70--
$1500.00Aug 21$5.50$14.00$9.75$14.00 07/17$9.50–$17.10$9.75--
$1500.00Oct 16$26.50$34.00$30.25$38.50 07/13$22.70–$39.95$30.25--
$1500.00Dec 18$51.00$59.00$55.00$56.20 07/14$38.95–$67.40$55.00--
$1500.00Jan 15$61.30$68.00$64.65$60.20 07/09$45.15–$76.10$61.30--
$1500.00Mar 19$79.60$87.00$83.30$96.10 07/13$61.55–$97.70$83.30--
$1500.00May 21$96.00$105.00$100.50$107.70 07/13$76.00–$116.00$100.50--
$1500.00Jul 16$109.00$119.00$114.00$116.00 07/16$88.50–$130.00$114.00--
$1520.00Aug 21$2.30$12.00$7.15$9.50 07/09$7.15–$12.80$7.15--
$1520.00Oct 16$21.50$29.00$25.25$33.10 07/13$19.30–$33.95$25.25--
$1520.00Dec 18$45.10$52.60$48.85$41.40 07/06$34.65–$60.35$45.10--
$1520.00Jan 15$53.60$61.00$57.30$48.10 06/29$40.15–$68.20$53.60--
$1520.00Mar 19$72.40$80.00$76.20$59.43 06/23$55.45–$89.10$72.40--
$1520.00Jul 16$101.00$110.00$105.50$89.08 07/06$90.00–$121.00$101.00--
$1540.00Aug 21$1.90$9.50$5.70$7.10 07/17$5.30–$10.85$5.70--
$1540.00Oct 16$17.30$25.00$21.15$17.60 06/10$16.75–$28.90$17.60--
$1540.00Dec 18$39.50$47.00$43.25$36.40 07/06$30.50–$53.60$39.50--
$1540.00Jan 15$48.80$55.00$51.90$58.70 07/17$35.90–$61.10$51.90--
$1540.00Mar 19$67.20$73.00$70.10$71.60 07/14$51.20–$81.75$70.10--
$1540.00May 21$81.00$89.00$85.00$94.80 07/16$64.00–$98.50$85.00--
$1550.00Dec 17$131.00$141.00$136.00$130.80 06/30$107.00–$151.00$131.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$45.60$52.00$48.80$65.90 06/22$37.35–$79.70$48.80--
$1380.00Aug 21$51.10$57.00$54.05$67.00 07/01$41.30–$86.85$54.05--
$1380.00Oct 16$73.40$79.00$76.20$73.20 07/13$62.35–$102.25$73.40--
$1380.00Dec 18$92.10$101.00$96.55$96.39 07/10$84.90–$117.00$96.39--
$1380.00Jan 15$99.00$107.00$103.00$113.30 06/16$90.35–$121.50$103.00--
$1380.00Mar 19$114.00$122.40$118.20$109.30 06/30$106.50–$132.70$114.00--
$1360.00Aug 21$39.30$47.80$43.55$31.00 07/17$33.50–$74.65$39.30--
$1360.00Oct 16$64.10$70.00$67.05$65.50 07/13$54.35–$90.15$65.50--
$1360.00Dec 18$83.10$92.00$87.55$89.20 06/29$77.05–$105.95$87.55--
$1360.00Mar 19$105.00$113.30$109.15$111.20 07/09$98.55–$122.00$109.15--
$1360.00May 21$117.00$126.00$121.50$136.00 06/11$109.05–$133.00$121.50--
$1390.00Aug 21$54.50$62.00$58.25$48.50 07/16$45.70–$93.05$54.50--
$1390.00Sep 18$65.60$75.00$70.30$57.09 07/16$56.65–$70.30$65.60--
$1350.00Aug 21$35.30$43.00$39.15$27.70 07/17$28.50–$68.80$35.30--
$1400.00Aug 21$60.60$67.00$63.80$55.20 07/16$49.95–$99.65$60.60--
$1400.00Oct 16$83.50$90.00$86.75$82.20 07/13$71.05–$115.10$83.50--
$1400.00Dec 18$101.90$110.00$105.95$108.60 06/29$93.45–$129.05$105.95--
$1400.00Mar 19$123.00$131.80$127.40$142.40 06/23$115.35–$144.90$127.40--
$1400.00Dec 17$167.00$177.00$172.00$173.00 07/14$156.00–$180.50$172.00--
$1340.00Aug 21$32.70$37.60$35.15$29.88 07/17$26.85–$63.05$32.70--
$1340.00Oct 16$55.80$61.70$58.75$59.20 07/13$47.30–$80.05$58.75--
$1340.00Dec 18$75.00$84.00$79.50$77.90 06/25$69.90–$95.70$77.90--
$1340.00Jan 15$82.00$89.90$85.95$87.30 07/14$75.70–$99.85$85.95--
$1340.00Mar 19$97.00$105.20$101.10$102.50 07/09$90.60–$113.30$101.10--
$1340.00May 21$108.00$118.00$113.00$121.50 06/12$101.05–$123.00$113.00--
$1340.00Jun 17$112.00$122.00$117.00$114.50 07/01$104.00–$127.00$114.50--
$1340.00Oct 15$131.00$141.00$136.00$124.00 06/25$121.50–$143.00$131.00--
$1410.00Aug 21$66.50$73.00$69.75$53.00 07/17$54.95–$107.55$66.50--
$1330.00Aug 21$27.20$36.00$31.60$36.30 07/15$24.75–$58.30$31.60--
$1330.00Jan 15$78.00$85.30$81.65$104.50 06/05$72.00–$94.90$81.65--
$1420.00Aug 21$72.70$79.00$75.85$67.00 07/17$59.90–$114.55$72.70--
$1420.00Oct 16$94.50$100.00$97.25$94.40 07/13$80.65–$128.50$94.50--
$1420.00Jan 15$118.90$127.50$123.20$139.20 06/17$108.15–$145.20$123.20--
$1420.00Mar 19$133.40$140.50$136.95$142.40 06/24$124.00–$156.80$136.95--
$1420.00May 21$144.00$154.00$149.00$150.70 07/14$136.50–$166.00$149.00--
$1320.00Aug 21$24.40$32.80$28.60$24.24 07/17$21.85–$53.25$24.40--
$1320.00Oct 16$48.10$55.00$51.55$42.60 07/14$41.00–$69.90$48.10--
$1320.00Dec 18$67.00$75.50$71.25$76.00 07/15$63.15–$85.85$71.25--
$1320.00Mar 19$90.00$97.30$93.65$96.40 07/02$83.20–$103.50$93.65--
$1310.00Sep 18$32.80$41.70$37.25$29.00 07/16$29.50–$37.25$32.80--
$1310.00Jan 15$70.00$78.40$74.20$75.70 07/14$65.70–$85.00$74.20--
$1440.00Oct 16$106.50$112.00$109.25$129.80 06/18$91.15–$143.00$109.25--
$1440.00Jan 15$130.00$138.00$134.00$137.00 06/18$117.90–$158.25$134.00--
$1440.00Mar 19$144.00$152.70$148.35$154.90 06/24$134.20–$169.55$148.35--
$1440.00Dec 17$186.00$196.00$191.00$197.60 06/23$175.50–$201.50$191.00--
$1300.00Aug 21$18.60$26.90$22.75$19.70 07/17$17.55–$44.55$19.703
$1300.00Oct 16$41.20$48.30$44.75$44.70 07/13$35.20–$61.15$44.70--
$1300.00Dec 18$60.80$66.80$63.80$60.78 07/13$57.00–$77.15$60.80--
$1450.00Aug 21$94.40$100.00$97.20$84.35 07/17$77.55–$139.20$94.4010
$1450.00Dec 17$191.00$200.00$195.50$199.60 06/24$181.35–$206.00$195.50--
$1290.00Aug 21$16.20$24.70$20.45$16.72 07/16$15.15–$40.55$16.72--
$1460.00Oct 16$119.40$125.00$122.20$221.40 05/22$102.70–$158.05$122.20--
$1460.00Dec 18$136.30$144.00$140.15$173.10 06/11$123.45–$169.75$140.15--
$1460.00May 21$165.00$174.00$169.50$157.20 07/16$156.00–$190.00$165.00--
$1460.00Jun 17$168.00$178.00$173.00$185.70 07/06$159.00–$193.00$173.00--
$1280.00Aug 21$13.20$22.80$18.00$15.70 07/14$13.65–$35.65$15.70--
$1280.00Oct 16$34.90$42.00$38.45$34.20 07/14$30.50–$53.15$34.90--
$1270.00Aug 21$11.80$20.80$16.30$13.13 07/16$12.10–$33.35$13.13--
$1270.00Oct 16$32.10$39.60$35.85$28.90 07/16$27.85–$49.05$32.10--
$1480.00Dec 18$149.10$157.00$153.05$155.10 06/22$135.15–$183.95$153.05--
$1480.00Jan 15$155.00$162.00$158.50$145.90 07/17$139.70–$186.25$155.00--
$1480.00Mar 19$168.20$173.60$170.90$180.60 07/07$155.00–$196.40$170.902
$1480.00Dec 17$206.00$216.00$211.00$215.10 06/24$197.00–$226.00$211.00--
$1260.00Aug 21$10.00$19.00$14.50$18.34 07/09$10.55–$29.80$14.50--
$1260.00Oct 16$29.40$36.90$33.15$26.90 07/16$25.95–$45.55$29.40--
$1260.00Dec 18$48.00$56.40$52.20$51.00 06/29$45.55–$61.00$51.00--
$1260.00Dec 17$113.00$123.00$118.00$115.40 07/07$101.00–$120.00$115.40--
$1250.00Aug 21$8.00$17.60$12.80$16.00 07/14$9.45–$26.60$12.80--
$1250.00Oct 16$26.80$34.20$30.50$25.10 07/16$23.75–$41.35$26.80--
$1500.00Dec 18$162.50$171.00$166.75$221.30 06/04$147.25–$199.80$166.75--
$1500.00Dec 17$217.00$227.00$222.00$226.00 06/24$208.00–$239.00$222.00--
$1240.00Aug 21$7.40$15.90$11.65$24.40 06/23$8.45–$23.75$11.65--
$1240.00Oct 16$24.10$32.00$28.05$22.70 07/16$21.80–$38.15$24.10--
$1240.00Jan 15$49.00$56.80$52.90$50.40 07/13$45.30–$58.25$50.40--
$1240.00Dec 17$106.00$116.00$111.00$109.00 07/07$94.50–$113.00$109.00--
$1230.00Oct 16$21.90$29.80$25.85$20.80 07/16$19.95–$36.25$21.90--
$1230.00Jan 15$47.00$54.20$50.60$51.90 07/14$42.55–$54.65$50.60--
$1520.00Jan 15$182.00$187.90$184.95$167.60 07/17$163.85–$217.05$182.00--
$1220.00Aug 21$5.10$13.60$9.35$6.25 07/16$6.90–$20.15$6.25--
$1220.00Oct 16$19.80$27.80$23.80$19.70 07/16$18.75–$32.55$19.80--
$1220.00Dec 18$38.00$45.70$41.85$36.40 07/17$35.90–$47.70$38.00--
$1220.00Mar 19$58.00$66.40$62.20$59.44 06/17$49.80–$63.95$59.44--
$1210.00Aug 21$6.00$12.60$9.30$13.45 07/07$6.30–$17.60$9.301
$1210.00Oct 16$17.80$25.90$21.85$17.70 07/16$17.05–$30.75$17.80--
$1210.00Jan 15$42.00$47.60$44.80$39.20 07/17$37.65–$48.70$42.00--
$1200.00Aug 21$4.70$11.80$8.25$4.71 07/16$5.35–$15.75$4.71--
$1200.00Oct 16$16.10$24.20$20.15$16.30 07/16$15.25–$28.55$16.30--
$1200.00Dec 18$33.70$41.50$37.60$39.00 06/17$32.30–$41.70$37.60--
$1200.00Jan 15$39.00$45.10$42.05$40.90 07/13$36.05–$46.10$40.90--
$1200.00Mar 19$53.00$61.30$57.15$64.80 06/03$44.70–$58.50$57.15--
$1200.00Jul 16$71.00$80.00$75.50$77.02 07/06$62.50–$78.00$75.50--
$1200.00Dec 17$94.00$104.00$99.00$93.80 07/16$81.50–$101.00$94.00--
$1190.00Oct 16$14.50$22.60$18.55$21.90 07/07$14.20–$25.45$18.55--
$1190.00Jan 15$37.00$43.20$40.10$35.00 07/17$33.35–$43.65$37.00--
$1190.00May 21$61.00$71.00$66.00$63.01 06/15$53.00–$68.00$63.01--
$1560.00Dec 17$252.00$262.00$257.00$251.40 06/25$241.00–$270.00$252.00--
$1180.00Oct 16$13.00$21.10$17.05$19.29 07/14$13.15–$23.45$17.05--
$1180.00Dec 18$29.90$37.30$33.60$54.90 05/22$28.05–$36.95$33.60--
$1180.00Jan 15$35.00$42.90$38.95$38.20 07/10$32.05–$41.05$38.20--
$1580.00Jan 15$226.30$235.00$230.65$237.80 06/18$206.10–$267.65$230.65--

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 23
Total Puts 115
Put/Call Ratio 5.00
Net Difference -92

Prior's Put/Call Breakdown

Total Calls 351
Total Puts 184
Put/Call Ratio 0.52
Net Difference 167

Prior 7-Day Put/Call Summary

Total Calls 2,553
Total Puts 1,515
Average Put/Call Ratio 0.63
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