Tour v388
GWW
GRAINGER W W INC
$1354.01 -0.56%
$1355.22 (+0.09%)🌙
as of 07/22 07:33 PM
(7/21 18:36) ◀
|
Wednesday, July 22, 2026 (7:33pm)
January 2026
|
▶ (7/23 18:37)
◀ 7/22 19:33 ▶

Option Volume

Detail
ℹ
Current (07/22) 156
Calls: 68 (44%)
Puts: 88 (56%)
Prior (07/21) 271
Calls: 119 (44%)
Puts: 152 (56%)
Current vs Prior -42.44%
Calls: -42.86% (Calls)
Puts: -42.11% (Puts)
Prior 7-Day Total 3,094
Calls: 1,762 (57%)
Puts: 1,332 (43%)
Prior 7-Day Average 442
Calls: 251 (57%)
Puts: 190 (43%)
Current vs Prior 7-Day Avg -64.71%
Calls: -72.99%
Puts: -53.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $1.84M
Calls: $263.0K (14%)
Puts: $1.58M (86%)
Prior (07/21) $1.31M
Calls: $602.2K (46%)
Puts: $708.9K (54%)
Current vs Prior +40.69%
Calls: -56.34%
Puts: +123.11%
Prior 7-Day Total $24.16M
Calls: $19.28M (80%)
Puts: $4.88M (20%)
Prior 7-Day Average $3.45M
Calls: $2.75M (80%)
Puts: $697.4K (20%)
Current vs Prior 7-Day Avg -46.56%
Calls: -90.45%
Puts: +126.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.29
Prior (07/21) 1.28
Current vs Prior +1.32%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -7.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 169
Calls: 126 (75%)
Puts: 43 (25%)
Prior (07/21) 377
Calls: 245 (65%)
Puts: 132 (35%)
Current vs Prior -55.17%
Prior 7-Day Total 14,386
Calls: 10,133 (70%)
Puts: 4,253 (30%)
Prior 7-Day Average 2,055
Calls: 1,447 (70%)
Puts: 607 (30%)
Current vs Prior 7-Day Avg -91.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.44% | 9.58%
Prior 7.47% | 9.51%
Current vs Prior -0.43% | +0.72%
Prior 7-Day Avg 4.84% | 8.69%
Current vs 7-Day Avg +53.69% | +10.15%
Prior 7-Day Eod 7.47% | 9.51%
Current vs 7-Day Eod -0.43% | +0.72%
Sentiment BULLISH

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 86% of dollar volume in puts ($1.58M) vs calls ($263.0K). Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. Call-heavy open interest (126 calls vs 43 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 9 active (total vol 15, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Aug 2118.6026.00$22.3033.2%40.31--
$1430.00Aug 2115.5023.00$19.2539.0%30.28--
$1450.00Aug 2110.3018.00$14.1554.4%20.226
$1370.00Aug 2138.9045.00$41.9514.5%10.47--
$1480.00Aug 214.8013.00$8.9092.1%10.1620
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 211.6510.00$5.83143.2%10.09--
$1210.00Aug 215.8012.50$9.1573.2%10.13--
$1270.00Aug 2115.0021.60$18.3036.1%10.23--
$1340.00Aug 2135.8042.80$39.3017.8%10.4326

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 8.04, avg 3.91)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1450.00$1480.00Aug 21$5.25$24.75$5.254.71$1455.25
$1430.00$1450.00Aug 21$5.10$14.90$5.102.92$1435.10
$1420.00$1430.00Aug 21$3.05$6.95$3.052.28$1423.05
$1370.00$1420.00Aug 21$19.65$30.35$19.651.54$1389.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1210.00$1180.00Aug 21$3.32$26.68$3.328.04$1206.68
$1270.00$1210.00Aug 21$9.15$50.85$9.155.56$1260.85
$1340.00$1270.00Aug 21$21.00$49.00$21.002.33$1319.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.65, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1370.00$1420.00Aug 21$19.65$19.65$30.350.65$1389.65
$1420.00$1430.00Aug 21$3.05$3.05$6.950.44$1423.05
$1430.00$1450.00Aug 21$5.10$5.10$14.900.34$1435.10
$1450.00$1480.00Aug 21$5.25$5.25$24.750.21$1455.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1270.00Aug 21$21.00$21.00$49.000.43$1319.00
$1270.00$1210.00Aug 21$9.15$9.15$50.850.18$1260.85
$1210.00$1180.00Aug 21$3.32$3.32$26.680.12$1206.68

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. 20 found (cheapest 1.09% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1180.00Aug 21$8.90$5.83$14.73$1165.27$1494.73
$1480.00$1210.00Aug 21$8.90$9.15$18.05$1191.95$1498.05
$1450.00$1180.00Aug 21$14.15$5.83$19.98$1160.02$1469.98
$1450.00$1210.00Aug 21$14.15$9.15$23.30$1186.70$1473.30
$1430.00$1180.00Aug 21$19.25$5.83$25.08$1154.92$1455.08
$1480.00$1270.00Aug 21$8.90$18.30$27.20$1242.80$1507.20
$1420.00$1180.00Aug 21$22.30$5.83$28.13$1151.87$1448.13
$1430.00$1210.00Aug 21$19.25$9.15$28.40$1181.60$1458.40
$1420.00$1210.00Aug 21$22.30$9.15$31.45$1178.55$1451.45
$1450.00$1270.00Aug 21$14.15$18.30$32.45$1237.55$1482.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.39, avg credit $19.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1270/13401370/1420Aug 21$40.65$29.351.39$1299.35$1410.65
1210/12701370/1420Aug 21$28.80$31.200.92$1241.20$1398.80
1180/12101370/1420Aug 21$22.97$27.030.85$1187.03$1392.97
1270/13401450/1480Aug 21$26.25$43.750.60$1313.75$1476.25
1270/13401430/1450Aug 21$26.10$43.900.59$1313.90$1456.10
1270/13401420/1430Aug 21$24.05$45.950.52$1315.95$1444.05
1180/12101450/1480Aug 21$8.57$21.430.40$1201.43$1458.57
1180/12101430/1450Aug 21$8.42$21.580.39$1201.58$1438.42
1210/12701450/1480Aug 21$14.40$45.600.32$1255.60$1464.40
1210/12701430/1450Aug 21$14.25$45.750.31$1255.75$1444.25

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 $--, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1370.00$1420.001:2Aug 21-$2.65$47.35
$1450.00$1480.001:2Aug 21-$3.65$26.35
$1430.00$1450.001:2Aug 21-$9.05$10.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1210.001:2Aug 21$0.00$60.00
$1210.00$1180.001:2Aug 21-$2.51$27.49
$1340.00$1270.001:2Aug 21$2.70$67.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.87%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1370.00Aug 21$38.900.471.2%2.87%4.05%1--
$1420.00Aug 21$18.600.314.9%1.37%6.25%4--
$1430.00Aug 21$15.500.285.6%1.14%6.76%3--
$1450.00Aug 21$10.300.227.1%0.76%7.85%26
$1480.00Aug 21$4.800.169.3%0.35%9.66%120

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 $1540.00 05-21 call last traded $94.80 on 07/16 (now $75.00/$83.00) — try a limit near $79.00. Also watch the $1450.00 08-21 call last traded $23.20 on 07/09 (now $10.30/$18.00) — try a limit near $14.15; the $1480.00 08-21 call last traded $20.00 on 07/16 (now $4.80/$13.00) — try a limit near $8.90. Most tradeable put: the $1420.00 03-19 put last traded $142.40 on 06/24 (now $139.60/$146.30) — try a limit near $142.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Aug 21$49.00$55.50$52.25$67.26 06/22$52.25–$84.15$52.25--
$1350.00Jan 15$118.40$126.50$122.45$142.02 07/13$111.40–$153.60$122.45--
$1360.00Aug 21$43.30$50.00$46.65$78.72 07/17$46.65–$78.20$46.65--
$1360.00Oct 16$71.50$81.00$76.25$110.00 07/17$73.90–$106.30$76.25--
$1360.00Dec 18$100.80$110.00$105.40$103.70 06/29$97.45–$137.30$103.70--
$1360.00Jan 15$112.00$121.00$116.50$127.00 07/14$106.15–$147.50$116.50--
$1360.00Mar 19$134.00$143.30$138.65$140.60 07/09$125.30–$169.85$138.65--
$1360.00May 21$156.00$163.00$159.50$127.25 06/12$144.00–$189.00$156.00--
$1360.00Dec 17$211.00$221.00$216.00$212.10 07/07$198.00–$248.00$212.10--
$1340.00Aug 21$54.60$61.00$57.80$92.67 07/14$57.80–$91.15$57.80--
$1340.00Oct 16$82.60$92.00$87.30$93.30 07/06$85.00–$120.30$87.30--
$1340.00Dec 18$111.80$121.00$116.40$138.90 07/13$108.05–$149.40$116.40--
$1340.00Jan 15$123.00$131.60$127.30$133.70 07/15$116.95–$158.75$127.30--
$1340.00Mar 19$146.00$154.50$150.25$170.10 07/13$135.05–$182.40$150.25--
$1340.00Jun 17$172.00$182.00$177.00$176.70 07/01$162.00–$209.00$176.70--
$1370.00Aug 21$38.90$45.00$41.95$56.00 07/09$41.95–$71.30$41.95--
$1370.00Jan 15$107.00$115.80$111.40$129.00 07/10$100.70–$141.50$111.40--
$1330.00Aug 21$61.00$66.70$63.85$69.30 06/18$63.85–$97.90$63.85--
$1330.00Jan 15$129.00$137.40$133.20$140.52 07/15$122.20–$165.40$133.20--
$1380.00Aug 21$34.00$41.00$37.50$65.71 07/17$37.50–$65.50$37.50--
$1380.00Oct 16$61.20$71.00$66.10$70.70 07/08$65.00–$95.00$66.10--
$1380.00Dec 18$90.50$100.00$95.25$77.50 06/17$87.55–$125.40$90.50--
$1380.00Jan 15$102.10$110.00$106.05$123.70 07/10$95.65–$135.50$106.05--
$1380.00Mar 19$124.00$132.10$128.05$118.90 07/02$115.10–$158.45$124.00--
$1320.00Oct 16$94.50$104.00$99.25$76.73 06/12$95.95–$134.05$94.50--
$1320.00Dec 18$123.00$133.00$128.00$160.30 07/16$118.75–$162.55$128.00--
$1320.00Jan 15$135.00$143.20$139.10$146.80 07/15$127.95–$171.65$139.10--
$1320.00Mar 19$157.00$166.30$161.65$164.00 07/09$146.00–$195.20$161.65--
$1390.00Aug 21$28.70$36.00$32.35$53.04 07/17$32.35–$59.60$32.35--
$1310.00Jan 15$141.00$149.60$145.30$133.90 07/08$133.55–$179.55$141.00--
$1400.00Aug 21$25.60$32.00$28.80$49.17 07/16$28.80–$54.15$28.80--
$1400.00Oct 16$51.90$61.00$56.45$65.80 07/09$56.35–$84.20$56.45--
$1400.00Dec 18$80.90$90.00$85.45$83.85 07/02$78.65–$113.85$83.85--
$1400.00Jan 15$93.00$100.60$96.80$101.00 07/09$85.95–$123.85$96.80--
$1400.00Mar 19$115.00$122.10$118.55$121.30 06/30$105.55–$146.90$118.55--
$1400.00May 21$135.00$142.00$138.50$142.83 06/30$124.50–$166.00$138.50--
$1300.00Aug 21$78.70$86.70$82.70$100.00 07/09$81.80–$121.60$82.70--
$1300.00Oct 16$110.00$116.90$113.45$79.70 06/05$106.85–$148.25$110.00--
$1300.00Dec 18$137.40$146.00$141.70$150.00 07/15$130.50–$176.10$141.70--
$1300.00Jan 15$147.00$155.80$151.40$173.50 07/10$139.85–$186.45$151.40--
$1300.00Mar 19$170.00$178.30$174.15$165.06 07/08$157.80–$208.20$170.00--
$1300.00May 21$189.00$198.00$193.50$177.00 06/10$177.00–$227.00$189.00--
$1410.00Aug 21$21.90$29.00$25.45$52.19 07/17$25.45–$49.30$25.45--
$1290.00Jan 15$153.00$162.20$157.60$156.40 07/07$145.90–$193.45$156.40--
$1420.00Aug 21$18.60$26.00$22.30$47.19 07/17$22.30–$44.45$22.30--
$1420.00Oct 16$44.40$53.00$48.70$69.90 07/13$48.65–$73.05$48.70--
$1420.00Dec 18$71.70$81.00$76.35$75.25 07/02$70.45–$102.95$75.25--
$1420.00Jan 15$83.30$91.00$87.15$79.20 07/02$77.15–$112.90$83.30--
$1420.00Mar 19$105.10$112.40$108.75$89.90 06/09$96.65–$136.15$105.10--
$1420.00May 21$125.00$132.00$128.50$102.30 06/11$115.00–$155.00$125.00--
$1280.00Oct 16$122.70$130.30$126.50$162.50 07/17$119.60–$163.00$126.50--
$1280.00Jan 15$160.00$168.10$164.05$164.90 07/07$152.25–$200.40$164.05--
$1430.00Aug 21$15.50$23.00$19.25$30.60 07/14$19.25–$40.10$19.25--
$1270.00Aug 21$103.00$108.60$105.80$104.95 07/01$102.60–$146.35$104.95--
$1270.00Oct 16$129.50$137.10$133.30$95.80 06/05$126.10–$170.15$129.50--
$1270.00Jan 15$166.00$174.80$170.40$171.30 07/07$158.40–$207.65$170.40--
$1270.00May 21$207.00$217.00$212.00$132.83 06/01$195.00–$247.00$207.00--
$1440.00Aug 21$12.80$20.90$16.85$27.10 07/09$16.85–$36.00$16.85--
$1440.00Oct 16$36.60$46.00$41.30$50.70 07/14$41.30–$63.20$41.30--
$1440.00Dec 18$63.60$73.00$68.30$72.40 06/29$62.95–$92.90$68.30--
$1440.00Jan 15$74.70$82.80$78.75$77.10 07/07$68.85–$102.75$77.10--
$1440.00Mar 19$96.00$103.40$99.70$89.10 06/24$86.15–$125.00$96.00--
$1260.00Aug 21$111.30$116.50$113.90$112.40 07/01$110.15–$155.15$112.40--
$1260.00Oct 16$135.00$144.10$139.55$142.40 06/26$132.60–$177.40$139.55--
$1260.00Dec 18$163.00$173.00$168.00$173.20 06/30$155.50–$204.65$168.00--
$1260.00Jan 15$175.00$181.30$178.15$172.20 06/22$165.15–$214.75$175.00--
$1450.00Aug 21$10.30$18.00$14.15$23.20 07/09$14.15–$32.00$14.156
$1450.00Dec 17$166.00$176.00$171.00$165.00 06/26$155.00–$198.00$166.00--
$1250.00Oct 16$142.00$151.30$146.65$176.70 07/13$139.50–$185.85$146.65--
$1460.00Aug 21$8.40$16.20$12.30$29.55 07/14$12.30–$29.10$12.30--
$1460.00Oct 16$30.10$39.00$34.55$51.90 07/13$34.55–$54.95$34.55--
$1460.00Dec 18$56.10$65.00$60.55$71.30 07/14$55.95–$83.70$60.55--
$1460.00Jan 15$66.80$75.00$70.90$74.40 07/01$61.75–$93.40$70.90--
$1460.00Mar 19$87.00$95.30$91.15$109.30 07/17$78.75–$115.25$91.15--
$1460.00May 21$104.00$114.00$109.00$83.56 06/15$98.00–$135.00$104.00--
$1480.00Aug 21$4.80$13.00$8.90$20.00 07/16$8.90–$22.30$8.9020
$1480.00Oct 16$24.90$33.00$28.95$44.90 07/13$28.95–$46.95$28.95--
$1480.00Dec 18$49.30$58.00$53.65$57.50 06/29$49.80–$75.35$53.65--
$1480.00Jan 15$59.10$68.00$63.55$39.70 06/03$54.75–$84.35$59.10--
$1480.00Mar 19$78.50$87.20$82.85$88.80 07/09$71.10–$105.90$82.85--
$1500.00Aug 21$2.20$10.70$6.45$14.00 07/17$6.45–$17.10$6.45--
$1500.00Oct 16$19.90$29.00$24.45$38.50 07/13$24.45–$39.95$24.45--
$1500.00Dec 18$43.30$52.00$47.65$56.20 07/14$44.20–$67.40$47.65--
$1500.00Jan 15$52.00$61.00$56.50$60.20 07/09$48.95–$76.10$56.50--
$1500.00Mar 19$70.50$79.80$75.15$96.10 07/13$64.70–$97.70$75.15--
$1500.00May 21$89.00$97.00$93.00$107.70 07/13$83.00–$116.00$93.00--
$1500.00Jul 16$102.00$111.00$106.50$116.00 07/16$95.50–$130.00$106.50--
$1520.00Aug 21$0.20$10.00$5.10$9.50 07/09$5.10–$12.80$5.10--
$1520.00Oct 16$16.00$25.00$20.50$33.10 07/13$20.50–$33.95$20.50--
$1520.00Dec 18$37.70$47.00$42.35$41.40 07/06$39.15–$60.35$41.40--
$1520.00Jan 15$45.60$55.00$50.30$48.10 06/29$43.35–$68.20$48.10--
$1520.00Mar 19$64.10$72.80$68.45$59.43 06/23$59.25–$89.10$64.10--
$1520.00Jul 16$94.00$103.00$98.50$89.08 07/06$90.00–$121.00$94.00--
$1540.00Aug 21$0.05$8.40$4.23$7.10 07/17$3.68–$10.85$4.23--
$1540.00Oct 16$12.50$21.00$16.75$17.60 06/10$16.75–$28.90$16.75--
$1540.00Dec 18$32.70$42.00$37.35$36.40 07/06$34.85–$53.60$36.40--
$1540.00Jan 15$40.60$49.50$45.05$58.70 07/17$38.55–$61.10$45.05--
$1540.00Mar 19$57.80$66.30$62.05$71.60 07/14$53.90–$81.75$62.05--
$1540.00May 21$75.00$83.00$79.00$94.80 07/16$70.00–$98.50$79.002
$1550.00Dec 17$123.00$133.00$128.00$130.80 06/30$115.00–$151.00$128.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Aug 21$40.30$47.00$43.65$27.70 07/17$28.50–$58.95$40.30--
$1360.00Aug 21$45.30$51.70$48.50$31.00 07/17$33.50–$63.95$45.30--
$1360.00Oct 16$68.00$76.00$72.00$65.50 07/13$54.35–$83.85$68.00--
$1360.00Dec 18$88.90$98.00$93.45$89.20 06/29$77.05–$98.70$89.20--
$1360.00Mar 19$110.00$118.30$114.15$111.20 07/09$98.55–$116.25$111.20--
$1360.00May 21$123.30$130.30$126.80$136.00 06/11$109.05–$129.00$126.80--
$1340.00Aug 21$35.80$42.80$39.30$29.88 07/17$26.85–$53.95$35.8026
$1340.00Oct 16$58.90$67.00$62.95$59.20 07/13$47.30–$73.90$59.20--
$1340.00Dec 18$79.90$89.00$84.45$77.90 06/25$69.90–$89.65$79.90--
$1340.00Jan 15$86.00$95.00$90.50$87.30 07/14$75.70–$94.30$87.30--
$1340.00Mar 19$102.00$110.80$106.40$102.50 07/09$90.60–$107.00$102.50--
$1340.00May 21$113.00$122.80$117.90$121.50 06/12$101.05–$120.00$117.90--
$1340.00Jun 17$117.00$127.00$122.00$114.50 07/01$104.00–$123.00$117.00--
$1340.00Oct 15$136.00$146.00$141.00$124.00 06/25$121.50–$142.00$136.00--
$1370.00Aug 21$50.60$56.80$53.70$65.90 06/22$37.35–$69.70$53.70--
$1330.00Aug 21$31.50$38.90$35.20$36.30 07/15$24.75–$49.05$35.20--
$1330.00Jan 15$82.00$90.90$86.45$104.50 06/05$72.00–$89.70$86.45--
$1380.00Aug 21$56.00$62.00$59.00$67.00 07/01$41.30–$75.25$59.00--
$1380.00Oct 16$78.00$86.00$82.00$73.20 07/13$62.35–$94.70$78.00--
$1380.00Dec 18$98.60$107.00$102.80$96.39 07/10$84.90–$109.05$98.60--
$1380.00Jan 15$104.40$113.00$108.70$113.30 06/16$90.35–$113.80$108.70--
$1380.00Mar 19$119.30$128.10$123.70$109.30 06/30$106.50–$126.50$119.30--
$1320.00Aug 21$27.70$37.00$32.35$24.24 07/17$21.85–$44.75$27.70--
$1320.00Oct 16$50.90$59.00$54.95$42.60 07/14$41.00–$64.85$50.90--
$1320.00Dec 18$71.70$81.00$76.35$76.00 07/15$63.15–$80.60$76.00--
$1320.00Mar 19$94.00$102.50$98.25$96.40 07/02$83.20–$98.65$96.40--
$1390.00Aug 21$61.60$70.00$65.80$48.50 07/16$45.70–$81.65$61.60--
$1390.00Sep 18$73.80$82.00$77.90$57.09 07/16$56.65–$77.90$73.80--
$1310.00Sep 18$37.00$46.00$41.50$29.00 07/16$29.50–$41.50$37.00--
$1310.00Jan 15$75.60$81.30$78.45$75.70 07/14$65.70–$81.65$75.70--
$1400.00Aug 21$67.90$76.00$71.95$55.20 07/16$49.95–$87.65$67.90--
$1400.00Oct 16$88.90$97.00$92.95$82.20 07/13$71.05–$104.20$88.90--
$1400.00Dec 18$108.90$118.00$113.45$108.60 06/29$93.45–$120.15$108.90--
$1400.00Mar 19$129.20$136.40$132.80$142.40 06/23$115.35–$137.30$132.80--
$1400.00Dec 17$173.00$183.00$178.00$173.00 07/14$156.00–$179.00$173.00--
$1300.00Aug 21$21.00$30.20$25.60$19.70 07/17$17.55–$36.75$21.00--
$1300.00Oct 16$43.50$50.60$47.05$44.70 07/13$35.20–$56.75$44.70--
$1300.00Dec 18$64.40$73.40$68.90$60.78 07/13$57.00–$72.55$64.40--
$1410.00Aug 21$74.40$80.00$77.20$53.00 07/17$54.95–$93.70$74.40--
$1290.00Aug 21$18.50$27.30$22.90$16.72 07/16$15.15–$33.30$18.50--
$1420.00Aug 21$81.40$86.70$84.05$67.00 07/17$59.90–$101.70$81.40--
$1420.00Oct 16$100.80$109.00$104.90$94.40 07/13$80.65–$117.05$100.80--
$1420.00Jan 15$125.60$135.00$130.30$139.20 06/17$108.15–$135.95$130.30--
$1420.00Mar 19$139.60$146.30$142.95$142.40 06/24$124.00–$148.45$142.4017
$1420.00May 21$152.10$158.00$155.05$150.70 07/14$136.50–$159.00$152.10--
$1280.00Aug 21$16.80$23.80$20.30$15.70 07/14$13.65–$30.20$16.80--
$1280.00Oct 16$36.80$44.20$40.50$34.20 07/14$30.50–$49.35$36.80--
$1270.00Aug 21$15.00$21.60$18.30$13.13 07/16$12.10–$27.30$15.00--
$1270.00Oct 16$33.70$41.30$37.50$28.90 07/16$27.85–$46.05$33.70--
$1440.00Oct 16$113.70$122.00$117.85$129.80 06/18$91.15–$130.80$117.85--
$1440.00Jan 15$137.70$146.00$141.85$137.00 06/18$117.90–$148.20$137.70--
$1440.00Mar 19$151.50$156.90$154.20$154.90 06/24$134.20–$160.35$154.20--
$1440.00Dec 17$192.00$202.00$197.00$197.60 06/23$175.50–$199.00$197.00--
$1260.00Aug 21$12.10$19.60$15.85$18.34 07/09$10.55–$24.50$15.85--
$1260.00Oct 16$30.80$40.00$35.40$26.90 07/16$25.95–$42.90$30.80--
$1260.00Dec 18$51.00$59.10$55.05$51.00 06/29$45.55–$58.50$51.00--
$1260.00Dec 17$117.00$127.00$122.00$115.40 07/07$101.00–$122.00$117.00--
$1450.00Aug 21$103.80$110.60$107.20$84.35 07/17$77.55–$124.00$103.80--
$1450.00Dec 17$197.00$207.00$202.00$199.60 06/24$181.35–$204.00$199.60--
$1250.00Aug 21$9.20$18.80$14.00$16.00 07/14$9.45–$22.00$14.00--
$1250.00Oct 16$28.10$37.50$32.80$25.10 07/16$23.75–$39.85$28.10--
$1460.00Oct 16$126.00$136.00$131.00$221.40 05/22$102.70–$144.00$131.00--
$1460.00Dec 18$143.00$153.00$148.00$173.10 06/11$123.45–$158.00$148.00--
$1460.00May 21$172.00$182.00$177.00$157.20 07/16$156.00–$182.00$172.00--
$1460.00Jun 17$175.00$185.00$180.00$185.70 07/06$159.00–$185.00$180.00--
$1240.00Aug 21$8.00$17.00$12.50$24.40 06/23$8.45–$20.90$12.50--
$1240.00Oct 16$25.00$34.60$29.80$22.70 07/16$21.80–$35.45$25.00--
$1240.00Jan 15$52.00$58.50$55.25$50.40 07/13$45.30–$57.30$52.00--
$1240.00Dec 17$110.00$120.00$115.00$109.00 07/07$94.50–$115.00$110.00--
$1230.00Oct 16$23.10$32.50$27.80$20.80 07/16$19.95–$32.60$23.10--
$1230.00Jan 15$49.00$57.00$53.00$51.90 07/14$42.55–$54.30$51.90--
$1480.00Dec 18$157.00$167.00$162.00$155.10 06/22$135.15–$172.00$157.00--
$1480.00Jan 15$163.10$171.00$167.05$145.90 07/17$139.70–$175.50$163.10--
$1480.00Mar 19$174.10$183.80$178.95$180.60 07/07$155.00–$185.65$178.95--
$1480.00Dec 17$213.00$223.00$218.00$215.10 06/24$197.00–$221.00$215.10--
$1220.00Aug 21$5.10$13.60$9.35$6.25 07/16$6.90–$16.00$6.25--
$1220.00Oct 16$21.00$30.30$25.65$19.70 07/16$18.75–$30.30$21.00--
$1220.00Dec 18$40.10$47.70$43.90$36.40 07/17$35.90–$46.80$40.10--
$1220.00Mar 19$61.00$69.40$65.20$59.44 06/17$49.80–$65.20$61.00--
$1210.00Aug 21$5.80$12.50$9.15$13.45 07/07$6.30–$14.65$9.15--
$1210.00Oct 16$19.00$28.10$23.55$17.70 07/16$17.05–$27.70$19.00--
$1210.00Jan 15$44.00$50.60$47.30$39.20 07/17$37.65–$48.45$44.00--
$1500.00Dec 18$171.00$181.00$176.00$221.30 06/04$147.25–$186.50$176.00--
$1500.00Dec 17$225.00$235.00$230.00$226.00 06/24$208.00–$232.00$226.00--
$1200.00Aug 21$3.00$11.60$7.30$4.71 07/16$5.35–$12.55$4.71--
$1200.00Oct 16$17.00$26.30$21.65$16.30 07/16$15.25–$25.65$17.00--
$1200.00Dec 18$36.00$43.10$39.55$39.00 06/17$32.30–$41.25$39.00--
$1200.00Jan 15$42.00$48.20$45.10$40.90 07/13$36.05–$46.10$42.00--
$1200.00Mar 19$56.00$64.00$60.00$64.80 06/03$44.70–$60.00$60.00--
$1200.00Jul 16$74.00$84.00$79.00$77.02 07/06$62.50–$79.00$77.02--
$1200.00Dec 17$98.00$108.00$103.00$93.80 07/16$82.00–$103.00$98.00--
$1190.00Oct 16$15.00$24.50$19.75$21.90 07/07$14.20–$23.65$19.75--
$1190.00Jan 15$40.00$46.00$43.00$35.00 07/17$33.35–$43.35$40.00--
$1190.00May 21$64.00$73.00$68.50$63.01 06/15$53.00–$68.50$64.00--
$1520.00Jan 15$190.50$200.00$195.25$167.60 07/17$163.85–$204.75$190.50--
$1180.00Oct 16$13.30$22.70$18.00$19.29 07/14$13.15–$22.35$18.00--
$1180.00Dec 18$31.20$38.70$34.95$54.90 05/22$28.05–$36.15$34.95--
$1180.00Jan 15$38.00$42.60$40.30$38.20 07/10$32.05–$41.05$38.20--
$1560.00Dec 17$261.00$271.00$266.00$251.40 06/25$241.00–$270.00$261.00--
$1580.00Jan 15$237.30$247.00$242.15$237.80 06/18$206.10–$253.60$237.80--

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 68
Total Puts 88
Put/Call Ratio 1.29
Net Difference -20

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 152
Put/Call Ratio 1.28
Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 1,762
Total Puts 1,332
Average Put/Call Ratio 1.40
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