Tour v394
GWW
GRAINGER W W INC
$1367.46 +0.99%
(7/22 19:33) ◀
|
Thursday, July 23, 2026 (6:37pm)
January 2026
|
▶ (7/24 02:36)
◀ 7/23 18:37 ▶

Option Volume

Detail
ℹ
Current (07/23) 234
Calls: 143 (61%)
Puts: 91 (39%)
Prior (07/22) 156
Calls: 68 (44%)
Puts: 88 (56%)
Current vs Prior +50.00%
Calls: +110.29% (Calls)
Puts: +3.41% (Puts)
Prior 7-Day Total 2,299
Calls: 1,203 (52%)
Puts: 1,096 (48%)
Prior 7-Day Average 328
Calls: 171 (52%)
Puts: 156 (48%)
Current vs Prior 7-Day Avg -28.75%
Calls: -16.79%
Puts: -41.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $518.6K
Calls: $478.2K (92%)
Puts: $40.5K (8%)
Prior (07/22) $1.84M
Calls: $263.0K (14%)
Puts: $1.58M (86%)
Current vs Prior -71.88%
Calls: +81.84%
Puts: -97.44%
Prior 7-Day Total $16.87M
Calls: $11.34M (67%)
Puts: $5.53M (33%)
Prior 7-Day Average $2.41M
Calls: $1.62M (67%)
Puts: $789.9K (33%)
Current vs Prior 7-Day Avg -78.48%
Calls: -70.50%
Puts: -94.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.64
Prior (07/22) 1.29
Current vs Prior -50.83%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -58.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 394
Calls: 353 (90%)
Puts: 41 (10%)
Prior (07/22) 169
Calls: 126 (75%)
Puts: 43 (25%)
Current vs Prior +133.14%
Prior 7-Day Total 11,171
Calls: 7,517 (67%)
Puts: 3,654 (33%)
Prior 7-Day Average 1,595
Calls: 1,073 (67%)
Puts: 522 (33%)
Current vs Prior 7-Day Avg -75.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.34% | 9.43%
Prior 7.44% | 9.58%
Current vs Prior -1.33% | -1.56%
Prior 7-Day Avg 5.40% | 8.91%
Current vs 7-Day Avg +35.91% | +5.81%
Prior 7-Day Eod 7.44% | 9.58%
Current vs 7-Day Eod -1.33% | -1.56%
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 bullish conviction with 92% of dollar volume in calls ($478.2K) vs puts ($40.5K). Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1430.00Aug 2181.4087.50$84.457.2%10.70--

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 0.70, highest 0.70)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1430.00Aug 2181.4087.50$84.457.2%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 138, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Aug 2114.4022.40$18.4043.5%680.2723
$1620.00Aug 210.004.00$2.00200.0%160.0413
$1600.00Aug 210.003.40$1.70200.0%150.0410
$1410.00Aug 2124.1030.20$27.1522.5%30.364
$1400.00Aug 2128.6035.00$31.8020.1%20.39--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 210.004.80$2.40200.0%110.035
$1080.00Aug 210.004.30$2.15200.0%100.032
$1430.00Aug 2181.4087.50$84.457.2%10.70--

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. 12 found (best R:R 17.87, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1600.00Aug 21$5.30$94.70$5.3017.87$1505.30
$1480.00$1500.00Aug 21$3.10$16.90$3.105.45$1483.10
$1450.00$1460.00Aug 21$1.75$8.25$1.754.71$1451.75
$1460.00$1480.00Aug 21$3.65$16.35$3.654.48$1463.65
$1420.00$1430.00Aug 21$2.55$7.45$2.552.92$1422.55
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$1430.00$1080.00Aug 21$82.30$267.70$82.303.25$1347.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.92, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1390.00Aug 21$4.80$4.80$5.200.92$1384.80
$1400.00$1410.00Aug 21$4.65$4.65$5.350.87$1404.65
$1390.00$1400.00Aug 21$3.90$3.90$6.100.64$1393.90
$1410.00$1420.00Aug 21$3.25$3.25$6.750.48$1413.25
$1430.00$1440.00Aug 21$2.95$2.95$7.050.42$1432.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1430.00$1080.00Aug 21$82.30$82.30$267.700.31$1347.70

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. 1 found (cheapest 7.74% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1430.00Aug 21$21.35$84.45$105.80$1324.20$1535.807.74%

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

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.33, avg credit $85.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1080/14301460/1480Aug 21$85.95$264.050.33$1344.05$1545.95
1080/14301440/1450Aug 21$85.20$264.800.32$1344.80$1525.20
1080/14301450/1460Aug 21$84.05$265.950.32$1345.95$1534.05
1080/14301480/1500Aug 21$85.40$264.600.32$1344.60$1565.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1430.00$1440.00$1450.00Aug 21$0.05$9.95199.00
$1460.00$1480.00$1500.00Aug 21$0.55$19.4535.36
$1410.00$1420.00$1430.00Aug 21$0.70$9.3013.29
$1380.00$1390.00$1400.00Aug 21$0.90$9.1010.11
$1440.00$1450.00$1460.00Aug 21$1.15$8.857.70
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. 6 found (best net $-2.30, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1600.00$1620.001:2Aug 21-$2.30$17.70
$1480.00$1500.001:2Aug 21-$3.90$16.10
$1460.00$1480.001:2Aug 21-$6.45$13.55
$1500.00$1600.001:2Aug 21$3.60$96.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1060.001:2Aug 21-$2.65$17.35
$1430.00$1080.001:2Aug 21$80.15$269.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.71%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$37.000.460.9%2.71%3.62%1--
$1390.00Aug 21$32.200.431.6%2.35%4.00%1--
$1400.00Aug 21$28.600.392.4%2.09%4.47%2--
$1410.00Aug 21$24.100.363.1%1.76%4.87%34
$1420.00Aug 21$20.600.333.8%1.51%5.35%14
$1430.00Aug 21$17.800.304.6%1.30%5.88%214
$1440.00Aug 21$14.400.275.3%1.05%6.36%6823
$1450.00Aug 21$12.000.246.0%0.88%6.91%26
$1460.00Aug 21$10.000.226.8%0.73%7.50%28
$1480.00Aug 21$6.000.178.2%0.44%8.67%221

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, 198 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 $1300.00 10-16 call last traded $79.70 on 06/05 (now $116.10/$122.00) — try a limit near $116.10. Also watch the $1400.00 01-15 call last traded $101.00 on 07/09 (now $98.00/$103.80) — try a limit near $100.90; the $1420.00 01-15 call last traded $79.20 on 07/02 (now $88.20/$94.70) — try a limit near $88.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$42.00$48.40$45.20$56.00 07/09$41.95–$71.30$45.20--
$1370.00Jan 15$113.00$122.60$117.80$129.00 07/10$103.05–$141.50$117.80--
$1360.00Aug 21$47.00$55.90$51.45$78.72 07/17$46.65–$78.20$51.45--
$1360.00Oct 16$79.00$86.20$82.60$110.00 07/17$73.90–$106.30$82.60--
$1360.00Dec 18$108.00$117.00$112.50$103.70 06/29$97.50–$137.30$108.00--
$1360.00Jan 15$119.00$128.10$123.55$127.00 07/14$107.55–$147.50$123.55--
$1360.00Mar 19$142.00$151.40$146.70$140.60 07/09$127.05–$169.85$142.00--
$1360.00May 21$161.00$171.00$166.00$127.25 06/12$146.00–$189.00$161.00--
$1360.00Dec 17$220.00$230.00$225.00$212.10 07/07$201.00–$248.00$220.00--
$1380.00Aug 21$37.00$44.00$40.50$65.71 07/17$37.50–$65.50$40.50--
$1380.00Oct 16$68.30$75.20$71.75$70.70 07/08$66.10–$95.00$70.70--
$1380.00Dec 18$97.00$106.40$101.70$77.50 06/17$87.55–$125.40$97.00--
$1380.00Jan 15$108.00$114.70$111.35$123.70 07/10$97.55–$135.50$111.35--
$1380.00Mar 19$131.00$140.60$135.80$118.90 07/02$117.15–$158.45$131.00--
$1350.00Aug 21$52.50$61.70$57.10$67.26 06/22$52.25–$84.15$57.10--
$1350.00Jan 15$125.00$133.70$129.35$142.02 07/13$112.60–$153.60$129.35--
$1390.00Aug 21$32.20$39.20$35.70$53.04 07/17$32.35–$59.60$35.70--
$1340.00Aug 21$58.50$67.40$62.95$92.67 07/14$57.80–$91.15$62.95--
$1340.00Oct 16$90.60$96.50$93.55$93.30 07/06$85.00–$120.30$93.30--
$1340.00Dec 18$119.00$128.30$123.65$138.90 07/13$108.05–$149.40$123.65--
$1340.00Jan 15$130.00$139.50$134.75$133.70 07/15$117.30–$158.75$133.70--
$1340.00Mar 19$154.00$162.80$158.40$170.10 07/13$137.00–$182.40$158.40--
$1340.00Jun 17$180.00$190.00$185.00$176.70 07/01$164.00–$209.00$180.00--
$1400.00Aug 21$28.60$35.00$31.80$49.17 07/16$28.80–$54.15$31.80--
$1400.00Oct 16$58.40$67.00$62.70$65.80 07/09$56.35–$84.20$62.70--
$1400.00Dec 18$87.00$96.50$91.75$83.85 07/02$78.65–$113.85$87.00--
$1400.00Jan 15$98.00$103.80$100.90$101.00 07/09$87.75–$123.85$100.9093
$1400.00Mar 19$121.00$130.30$125.65$121.30 06/30$107.60–$146.90$121.30--
$1400.00May 21$140.00$150.00$145.00$142.83 06/30$126.00–$166.00$142.83--
$1330.00Aug 21$65.00$73.70$69.35$69.30 06/18$63.85–$97.90$69.30--
$1330.00Jan 15$137.00$145.40$141.20$140.52 07/15$122.60–$165.40$140.52--
$1410.00Aug 21$24.10$30.20$27.15$52.19 07/17$25.45–$49.30$27.154
$1320.00Oct 16$103.00$108.50$105.75$76.73 06/12$95.95–$134.05$103.00--
$1320.00Dec 18$132.00$138.20$135.10$160.30 07/16$119.00–$162.55$135.10--
$1320.00Jan 15$143.00$151.40$147.20$146.80 07/15$128.50–$171.65$146.80--
$1320.00Mar 19$166.00$174.80$170.40$164.00 07/09$148.00–$195.20$166.00--
$1420.00Aug 21$20.60$27.20$23.90$47.19 07/17$22.30–$44.45$23.904
$1420.00Oct 16$49.40$58.00$53.70$69.90 07/13$48.70–$73.05$53.70--
$1420.00Dec 18$77.40$87.00$82.20$75.25 07/02$70.65–$102.95$77.40--
$1420.00Jan 15$88.20$94.70$91.45$79.20 07/02$79.60–$112.90$88.207
$1420.00Mar 19$110.60$120.00$115.30$89.90 06/09$98.50–$136.15$110.60--
$1420.00May 21$129.00$139.00$134.00$102.30 06/11$117.00–$155.00$129.00--
$1310.00Jan 15$149.00$157.60$153.30$133.90 07/08$134.25–$179.55$149.00--
$1430.00Aug 21$17.80$24.90$21.35$30.60 07/14$19.25–$40.10$21.3514
$1300.00Aug 21$86.00$94.40$90.20$100.00 07/09$81.80–$121.60$90.20--
$1300.00Oct 16$116.10$122.00$119.05$79.70 06/05$106.85–$148.25$116.1074
$1300.00Dec 18$145.00$150.50$147.75$150.00 07/15$130.90–$176.10$147.75--
$1300.00Jan 15$156.00$163.90$159.95$173.50 07/10$140.50–$186.45$159.95--
$1300.00Mar 19$179.00$187.20$183.10$165.06 07/08$159.50–$208.20$179.00--
$1300.00May 21$197.00$207.00$202.00$177.00 06/10$179.00–$227.00$197.00--
$1440.00Aug 21$14.40$22.40$18.40$27.10 07/09$16.85–$36.00$18.4023
$1440.00Oct 16$41.10$50.00$45.55$50.70 07/14$41.30–$63.20$45.55--
$1440.00Dec 18$68.80$78.00$73.40$72.40 06/29$63.05–$92.90$72.40--
$1440.00Jan 15$79.40$86.00$82.70$77.10 07/07$71.40–$102.75$79.40--
$1440.00Mar 19$101.40$111.00$106.20$89.10 06/24$91.20–$125.00$101.40--
$1290.00Jan 15$162.00$170.40$166.20$156.40 07/07$146.50–$193.45$162.00--
$1450.00Aug 21$12.00$19.00$15.50$23.20 07/09$14.15–$32.00$15.506
$1450.00Dec 17$173.00$183.00$178.00$165.00 06/26$158.00–$198.00$173.00--
$1280.00Oct 16$130.00$137.90$133.95$162.50 07/17$119.60–$163.00$133.95--
$1280.00Jan 15$169.00$177.00$173.00$164.90 07/07$152.50–$200.40$169.00--
$1460.00Aug 21$10.00$17.50$13.75$29.55 07/14$12.30–$29.10$13.758
$1460.00Oct 16$34.00$43.00$38.50$51.90 07/13$34.55–$54.95$38.50--
$1460.00Dec 18$60.90$70.00$65.45$71.30 07/14$56.50–$83.70$65.45--
$1460.00Jan 15$71.00$80.30$75.65$74.40 07/01$63.80–$93.40$74.40--
$1460.00Mar 19$92.70$102.00$97.35$109.30 07/17$83.00–$115.25$97.35--
$1460.00May 21$110.00$120.00$115.00$83.56 06/15$99.50–$135.00$110.00--
$1270.00Aug 21$109.00$117.70$113.35$104.95 07/01$102.60–$146.35$109.00--
$1270.00Oct 16$137.00$146.20$141.60$95.80 06/05$126.10–$170.15$137.00--
$1270.00Jan 15$176.00$183.70$179.85$171.30 07/07$158.90–$207.65$176.00--
$1270.00May 21$216.00$226.00$221.00$132.83 06/01$197.00–$247.00$216.00--
$1260.00Aug 21$117.00$125.90$121.45$112.40 07/01$110.15–$155.15$117.00--
$1260.00Oct 16$144.20$153.50$148.85$142.40 06/26$132.60–$177.40$144.20--
$1260.00Dec 18$172.00$182.00$177.00$173.20 06/30$156.00–$204.65$173.20--
$1260.00Jan 15$183.00$190.60$186.80$172.20 06/22$165.50–$214.75$183.00--
$1480.00Aug 21$6.00$14.20$10.10$20.00 07/16$8.90–$22.30$10.1021
$1480.00Oct 16$27.70$37.00$32.35$44.90 07/13$28.95–$46.95$32.35--
$1480.00Dec 18$53.50$63.00$58.25$57.50 06/29$50.65–$75.35$57.50--
$1480.00Jan 15$63.00$72.60$67.80$39.70 06/03$56.70–$84.35$63.00--
$1480.00Mar 19$84.40$94.00$89.20$88.80 07/09$75.35–$105.90$88.80--
$1250.00Oct 16$152.00$161.10$156.55$176.70 07/13$139.50–$185.85$156.55--
$1500.00Aug 21$3.00$11.00$7.00$14.00 07/17$6.45–$17.10$7.0055
$1500.00Oct 16$22.30$32.00$27.15$38.50 07/13$24.45–$39.95$27.15--
$1500.00Dec 18$47.00$56.80$51.90$56.20 07/14$45.55–$67.40$51.90--
$1500.00Jan 15$56.00$65.50$60.75$60.20 07/09$51.85–$76.10$60.20--
$1500.00Mar 19$76.70$86.00$81.35$96.10 07/13$68.85–$97.70$81.35--
$1500.00May 21$93.00$101.00$97.00$107.70 07/13$84.00–$116.00$97.00--
$1500.00Jul 16$107.00$117.00$112.00$116.00 07/16$97.50–$130.00$112.00--
$1520.00Aug 21$1.00$9.30$5.15$9.50 07/09$5.10–$12.80$5.15--
$1520.00Oct 16$17.70$27.00$22.35$33.10 07/13$20.50–$33.95$22.35--
$1520.00Dec 18$41.00$50.80$45.90$41.40 07/06$41.00–$60.35$41.40--
$1520.00Jan 15$50.00$59.00$54.50$48.10 06/29$45.45–$68.20$50.00--
$1520.00Mar 19$69.40$78.00$73.70$59.43 06/23$61.60–$89.10$69.40--
$1520.00Jul 16$99.00$109.00$104.00$89.08 07/06$90.00–$121.00$99.00--
$1520.00May 21$86.00$92.00$89.00--$89.00–$89.00—$86.0013
$1540.00Aug 21$0.05$8.80$4.43$7.10 07/17$3.68–$10.85$4.43--
$1540.00Oct 16$13.80$23.00$18.40$17.60 06/10$16.75–$28.90$17.60--
$1540.00Dec 18$35.50$44.90$40.20$36.40 07/06$36.35–$53.60$36.40--
$1540.00Jan 15$44.00$53.10$48.55$58.70 07/17$41.10–$61.10$48.55--
$1540.00Mar 19$62.70$72.00$67.35$71.60 07/14$55.50–$81.75$67.35--
$1540.00May 21$78.00$85.00$81.50$94.80 07/16$71.00–$98.50$81.502
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$45.90$52.00$48.95$65.90 06/22$37.35–$69.70$48.95--
$1360.00Aug 21$38.00$47.40$42.70$31.00 07/17$33.50–$63.95$38.00--
$1360.00Oct 16$62.60$70.70$66.65$65.50 07/13$54.35–$83.85$65.50--
$1360.00Dec 18$83.00$92.40$87.70$89.20 06/29$77.05–$98.70$87.70--
$1360.00Mar 19$106.00$114.70$110.35$111.20 07/09$98.55–$116.25$110.35--
$1360.00May 21$117.00$127.00$122.00$136.00 06/11$109.05–$129.00$122.00--
$1380.00Aug 21$50.70$56.70$53.70$67.00 07/01$41.30–$75.25$53.70--
$1380.00Oct 16$72.10$80.00$76.05$73.20 07/13$62.35–$94.70$73.20--
$1380.00Dec 18$92.00$101.80$96.90$96.39 07/10$84.90–$109.05$96.39--
$1380.00Jan 15$100.70$107.60$104.15$113.30 06/16$90.35–$113.80$104.15--
$1380.00Mar 19$114.00$123.70$118.85$109.30 06/30$106.50–$126.50$114.00--
$1350.00Aug 21$34.00$42.90$38.45$27.70 07/17$28.50–$58.95$34.00--
$1390.00Aug 21$56.80$62.50$59.65$48.50 07/16$45.70–$81.65$56.80--
$1390.00Sep 18$65.50$75.00$70.25$57.09 07/16$56.65–$77.90$65.50--
$1340.00Aug 21$31.50$38.60$35.05$29.88 07/17$26.85–$53.95$31.50--
$1340.00Oct 16$53.90$62.10$58.00$59.20 07/13$47.30–$73.90$58.00--
$1340.00Dec 18$75.00$83.90$79.45$77.90 06/25$69.90–$89.65$77.90--
$1340.00Jan 15$81.00$90.20$85.60$87.30 07/14$75.70–$94.30$85.60--
$1340.00Mar 19$97.00$106.40$101.70$102.50 07/09$90.60–$107.00$101.70--
$1340.00May 21$109.00$119.00$114.00$121.50 06/12$101.05–$120.00$114.00--
$1340.00Jun 17$113.00$123.00$118.00$114.50 07/01$104.00–$123.00$114.50--
$1340.00Oct 15$132.00$142.00$137.00$124.00 06/25$121.50–$142.00$132.00--
$1400.00Aug 21$60.80$68.00$64.40$55.20 07/16$49.95–$87.65$60.80--
$1400.00Oct 16$80.90$90.00$85.45$82.20 07/13$71.05–$104.20$82.20--
$1400.00Dec 18$102.00$111.80$106.90$108.60 06/29$93.45–$120.15$106.90--
$1400.00Mar 19$123.50$133.00$128.25$142.40 06/23$115.35–$137.30$128.25--
$1400.00Dec 17$168.00$178.00$173.00$173.00 07/14$156.00–$179.00$173.00--
$1330.00Aug 21$26.00$35.40$30.70$36.30 07/15$24.75–$49.05$30.70--
$1330.00Jan 15$77.00$86.20$81.60$104.50 06/05$72.00–$89.70$81.60--
$1410.00Aug 21$68.20$74.20$71.20$53.00 07/17$54.95–$93.70$68.20--
$1320.00Aug 21$22.30$31.60$26.95$24.24 07/17$21.85–$44.75$24.24--
$1320.00Oct 16$47.00$54.60$50.80$42.60 07/14$41.00–$64.85$47.00--
$1320.00Dec 18$68.20$75.90$72.05$76.00 07/15$63.15–$80.60$72.05--
$1320.00Mar 19$90.00$98.60$94.30$96.40 07/02$83.20–$98.65$94.30--
$1420.00Aug 21$73.90$80.70$77.30$67.00 07/17$59.90–$101.70$73.90--
$1420.00Oct 16$92.30$101.70$97.00$94.40 07/13$80.65–$117.05$94.40--
$1420.00Jan 15$121.00$127.90$124.45$139.20 06/17$108.15–$135.95$124.45--
$1420.00Mar 19$135.30$143.00$139.15$142.40 06/24$124.00–$148.45$139.15--
$1420.00May 21$148.00$155.00$151.50$150.70 07/14$136.50–$159.00$150.70--
$1310.00Sep 18$32.00$41.40$36.70$29.00 07/16$29.50–$41.50$32.00--
$1310.00Jan 15$70.00$78.60$74.30$75.70 07/14$65.70–$81.65$74.30--
$1300.00Aug 21$17.00$26.00$21.50$19.70 07/17$17.55–$36.60$19.70--
$1300.00Oct 16$41.00$47.70$44.35$44.70 07/13$35.20–$56.75$44.35--
$1300.00Dec 18$61.80$68.80$65.30$60.78 07/13$57.00–$72.55$61.80--
$1440.00Oct 16$105.00$114.00$109.50$129.80 06/18$91.15–$130.80$109.50--
$1440.00Jan 15$132.40$138.70$135.55$137.00 06/18$117.90–$148.20$135.55--
$1440.00Mar 19$144.40$154.00$149.20$154.90 06/24$134.20–$160.35$149.20--
$1440.00Dec 17$187.00$197.00$192.00$197.60 06/23$175.50–$199.00$192.00--
$1290.00Aug 21$14.00$23.30$18.65$16.72 07/16$15.15–$33.15$16.72--
$1450.00Aug 21$95.30$102.20$98.75$84.35 07/17$77.55–$124.00$95.30--
$1450.00Dec 17$192.00$202.00$197.00$199.60 06/24$181.35–$204.00$197.00--
$1280.00Aug 21$12.00$20.90$16.45$15.70 07/14$13.65–$29.85$15.70--
$1280.00Oct 16$34.10$41.60$37.85$34.20 07/14$30.50–$49.35$34.20--
$1460.00Oct 16$117.70$127.00$122.35$221.40 05/22$102.70–$144.00$122.35--
$1460.00Dec 18$136.50$146.00$141.25$173.10 06/11$123.45–$158.00$141.25--
$1460.00May 21$166.00$176.00$171.00$157.20 07/16$156.00–$182.00$166.00--
$1460.00Jun 17$169.00$179.00$174.00$185.70 07/06$159.00–$185.00$174.00--
$1270.00Aug 21$11.00$18.80$14.90$13.13 07/16$12.10–$27.30$13.13--
$1270.00Oct 16$30.00$38.80$34.40$28.90 07/16$27.85–$46.05$30.00--
$1260.00Aug 21$8.00$17.10$12.55$18.34 07/09$10.55–$24.20$12.55--
$1260.00Oct 16$27.00$36.20$31.60$26.90 07/16$25.95–$42.90$27.00--
$1260.00Dec 18$48.00$56.50$52.25$51.00 06/29$45.55–$58.50$51.00--
$1260.00Dec 17$113.00$123.00$118.00$115.40 07/07$101.00–$122.00$115.40--
$1480.00Dec 18$149.40$159.00$154.20$155.10 06/22$135.15–$172.00$154.20--
$1480.00Jan 15$154.10$164.00$159.05$145.90 07/17$139.70–$175.50$154.10--
$1480.00Mar 19$167.70$177.00$172.35$180.60 07/07$155.00–$185.65$172.35--
$1480.00Dec 17$207.00$217.00$212.00$215.10 06/24$197.00–$221.00$212.00--
$1250.00Aug 21$6.30$15.50$10.90$16.00 07/14$9.45–$21.50$10.90--
$1250.00Oct 16$25.00$33.80$29.40$25.10 07/16$23.75–$39.85$25.10--
$1240.00Aug 21$5.00$14.70$9.85$24.40 06/23$8.45–$19.40$9.85--
$1240.00Oct 16$23.00$31.50$27.25$22.70 07/16$21.80–$35.45$23.00--
$1240.00Jan 15$49.00$56.50$52.75$50.40 07/13$45.30–$57.30$50.40--
$1240.00Dec 17$107.00$117.00$112.00$109.00 07/07$94.50–$115.00$109.00--
$1500.00Dec 18$163.00$172.00$167.50$221.30 06/04$147.25–$186.50$167.50--
$1500.00Dec 17$218.00$228.00$223.00$226.00 06/24$208.00–$232.00$223.00--
$1230.00Oct 16$21.00$29.40$25.20$20.80 07/16$19.95–$32.60$21.00--
$1230.00Jan 15$46.00$53.80$49.90$51.90 07/14$42.55–$54.30$49.90--
$1220.00Aug 21$3.00$12.30$7.65$6.25 07/16$6.90–$15.25$6.25--
$1220.00Oct 16$19.00$27.40$23.20$19.70 07/16$18.75–$30.30$19.70--
$1220.00Dec 18$38.00$46.00$42.00$36.40 07/17$35.90–$46.80$38.00--
$1220.00Mar 19$58.00$66.50$62.25$59.44 06/17$49.80–$65.20$59.44--
$1520.00Jan 15$182.00$191.20$186.60$167.60 07/17$163.85–$204.75$182.00--
$1210.00Aug 21$5.80$11.40$8.60$13.45 07/07$6.30–$13.80$8.60--
$1210.00Oct 16$17.00$25.40$21.20$17.70 07/16$17.05–$27.70$17.70--
$1210.00Jan 15$43.00$48.90$45.95$39.20 07/17$37.65–$48.45$43.00--
$1200.00Aug 21$1.05$10.60$5.83$4.71 07/16$5.35–$12.20$4.71--
$1200.00Oct 16$15.00$23.80$19.40$16.30 07/16$15.25–$25.65$16.30--
$1200.00Dec 18$33.20$41.60$37.40$39.00 06/17$32.30–$41.25$37.40--
$1200.00Jan 15$40.00$46.60$43.30$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–$60.00$57.15--
$1200.00Jul 16$71.00$81.00$76.00$77.02 07/06$62.50–$79.00$76.00--
$1200.00Dec 17$95.00$105.00$100.00$93.80 07/16$82.00–$103.00$95.00--
$1190.00Oct 16$13.00$22.10$17.55$21.90 07/07$14.20–$23.65$17.55--
$1190.00Jan 15$38.00$44.40$41.20$35.00 07/17$33.35–$43.35$38.00--
$1190.00May 21$61.00$71.00$66.00$63.01 06/15$53.00–$68.50$63.01--
$1180.00Oct 16$12.00$20.90$16.45$19.29 07/14$13.15–$22.35$16.45--
$1180.00Dec 18$29.20$37.40$33.30$54.90 05/22$28.05–$36.15$33.30--
$1180.00Jan 15$36.00$42.00$39.00$38.20 07/10$32.05–$41.05$38.20--
$1560.00Dec 17$254.00$264.00$259.00$251.40 06/25$241.00–$270.00$254.00--
$1160.00Jan 15$32.00$38.10$35.05--$35.05–$35.05—$32.0032

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 143
Total Puts 91
Put/Call Ratio 0.64
Net Difference 52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,203
Total Puts 1,096
Average Put/Call Ratio 1.52
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