Tour v422
GWW
GRAINGER W W INC
$1398.95 +1.18%
$1397.73 (-0.09%)🌙
as of 07/27 06:37 PM
(7/24 02:36) ◀
|
Monday, July 27, 2026 (6:37pm)
January 2026
|
▶ (7/28 18:40)
◀ 7/27 18:37 ▶

Option Volume

Detail
ℹ
Current (07/27) 327
Calls: 157 (48%)
Puts: 170 (52%)
Prior (07/24) 38
Calls: 12 (32%)
Puts: 26 (68%)
Current vs Prior +760.53%
Calls: +1208.33% (Calls)
Puts: +553.85% (Puts)
Prior 7-Day Total 1,871
Calls: 922 (49%)
Puts: 949 (51%)
Prior 7-Day Average 267
Calls: 131 (49%)
Puts: 135 (51%)
Current vs Prior 7-Day Avg +22.34%
Calls: +19.20%
Puts: +25.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.81M
Calls: $2.10M (75%)
Puts: $706.5K (25%)
Prior (07/24) $250.2K
Calls: $213.6K (85%)
Puts: $36.5K (15%)
Current vs Prior +1021.37%
Calls: +882.41%
Puts: +1833.95%
Prior 7-Day Total $13.85M
Calls: $9.54M (69%)
Puts: $4.32M (31%)
Prior 7-Day Average $1.98M
Calls: $1.36M (69%)
Puts: $616.7K (31%)
Current vs Prior 7-Day Avg +41.74%
Calls: +54.04%
Puts: +14.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.08
Prior (07/24) 2.17
Current vs Prior -50.02%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -38.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 802
Calls: 362 (45%)
Puts: 440 (55%)
Prior (07/24) 12
Calls: 1 (8%)
Puts: 11 (92%)
Current vs Prior +6583.33%
Prior 7-Day Total 4,710
Calls: 3,319 (70%)
Puts: 1,391 (30%)
Prior 7-Day Average 672
Calls: 474 (71%)
Puts: 198 (29%)
Current vs Prior 7-Day Avg +19.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.92% | 9.16%
Prior 6.98% | 9.27%
Current vs Prior -0.81% | -1.09%
Prior 7-Day Avg 6.68% | 9.27%
Current vs 7-Day Avg +3.68% | -1.17%
Prior 7-Day Eod 6.98% | 9.27%
Current vs 7-Day Eod -0.81% | -1.09%
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

Moderately bullish flow with 75% call dollar volume ($2.10M). Massive premium surge with dollar volume up 1021% vs prior. Unusually high activity with volume up 761% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2171.0078.30$74.659.8%20.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.66, highest 0.67)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2171.0078.30$74.659.8%20.67--
$1440.00Aug 2165.0071.90$68.4510.1%20.64--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 18, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 2135.5043.50$39.5020.3%10.477
$1540.00Aug 211.709.40$5.55138.7%10.11--
$1560.00Aug 210.407.60$4.00180.0%10.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 214.5011.40$7.9586.8%70.12--
$1200.00Aug 212.358.40$5.38112.5%20.078
$1440.00Aug 2165.0071.90$68.4510.1%20.64--
$1450.00Aug 2171.0078.30$74.659.8%20.67--
$1210.00Aug 213.208.60$5.9091.5%10.082

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 18.51, avg 8.69)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1540.00$1560.00Aug 21$1.55$18.45$1.5511.90$1541.55
$1410.00$1540.00Aug 21$33.95$96.05$33.952.83$1443.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1210.00Aug 21$2.05$37.95$2.0518.51$1247.95
$1210.00$1200.00Aug 21$0.52$9.48$0.5218.23$1209.48
$1270.00$1250.00Aug 21$2.55$17.45$2.556.84$1267.45
$1440.00$1270.00Aug 21$57.95$112.05$57.951.93$1382.05
$1450.00$1440.00Aug 21$6.20$3.80$6.200.61$1443.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.63, avg 0.40)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1410.00$1540.00Aug 21$33.95$33.95$96.050.35$1443.95
$1540.00$1560.00Aug 21$1.55$1.55$18.450.08$1541.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1440.00Aug 21$6.20$6.20$3.801.63$1443.80
$1440.00$1270.00Aug 21$57.95$57.95$112.050.52$1382.05
$1270.00$1250.00Aug 21$2.55$2.55$17.450.15$1267.45
$1210.00$1200.00Aug 21$0.52$0.52$9.480.05$1209.48
$1250.00$1210.00Aug 21$2.05$2.05$37.950.05$1247.95

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. 12 found (cheapest 0.67% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1560.00$1200.00Aug 21$4.00$5.38$9.38$1190.62$1569.38
$1560.00$1210.00Aug 21$4.00$5.90$9.90$1200.10$1569.90
$1540.00$1200.00Aug 21$5.55$5.38$10.93$1189.07$1550.93
$1540.00$1210.00Aug 21$5.55$5.90$11.45$1198.55$1551.45
$1560.00$1250.00Aug 21$4.00$7.95$11.95$1238.05$1571.95
$1540.00$1250.00Aug 21$5.55$7.95$13.50$1236.50$1553.50
$1560.00$1270.00Aug 21$4.00$10.50$14.50$1255.50$1574.50
$1540.00$1270.00Aug 21$5.55$10.50$16.05$1253.95$1556.05
$1410.00$1200.00Aug 21$39.50$5.38$44.88$1155.12$1454.88
$1410.00$1210.00Aug 21$39.50$5.90$45.40$1164.60$1455.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.63, avg credit $23.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1440/14501540/1560Aug 21$7.75$12.250.63$1442.25$1547.75
1270/14401540/1560Aug 21$59.50$110.500.54$1380.50$1599.50
1250/12701410/1540Aug 21$36.50$93.500.39$1233.50$1446.50
1210/12501410/1540Aug 21$36.00$94.000.38$1214.00$1446.00
1200/12101410/1540Aug 21$34.47$95.530.36$1175.53$1444.47
1250/12701540/1560Aug 21$4.10$15.900.26$1265.90$1544.10
1200/12101540/1560Aug 21$2.07$17.930.12$1207.93$1542.07
1210/12501540/1560Aug 21$3.60$36.400.10$1246.40$1543.60

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 $-3.85, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1540.00$1560.001:2Aug 21-$2.45$17.55
$1410.00$1540.001:2Aug 21$28.40$101.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1210.001:2Aug 21-$3.85$36.15
$1270.00$1250.001:2Aug 21-$5.40$14.60
$1210.00$1200.001:2Aug 21-$4.86$5.14
$1440.00$1270.001:2Aug 21$47.45$122.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.54%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1410.00Aug 21$35.500.470.8%2.54%3.33%17
$1540.00Aug 21$1.700.1110.1%0.12%10.20%1--
$1560.00Aug 21$0.400.0811.5%0.03%11.54%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 558 vol/day, 198 traded recently)

GWW averages only 558 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 03-19 call last traded $165.06 on 07/08 (now $200.00/$206.20) — try a limit near $200.00. Also watch the $1320.00 03-19 call last traded $164.00 on 07/09 (now $186.40/$193.20) — try a limit near $186.40; the $1340.00 03-19 call last traded $170.10 on 07/13 (now $174.00/$180.70) — try a limit near $174.00. Most tradeable put: the $1210.00 08-21 put last traded $5.50 on 07/24 (now $3.20/$8.60) — try a limit near $5.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$40.60$48.50$44.55$31.81 07/23$28.80–$54.15$40.60--
$1400.00Oct 16$73.90$82.00$77.95$65.80 07/09$56.35–$84.20$73.90--
$1400.00Dec 18$102.90$112.00$107.45$83.85 07/02$78.65–$113.85$102.90--
$1400.00Jan 15$114.30$122.00$118.15$103.60 07/24$87.75–$123.85$114.30--
$1400.00Mar 19$138.40$145.30$141.85$121.30 06/30$107.60–$146.90$138.40--
$1400.00May 21$157.00$167.00$162.00$142.83 06/30$126.00–$166.00$157.00--
$1390.00Aug 21$46.00$55.40$50.70$37.32 07/23$32.35–$59.60$46.00--
$1410.00Aug 21$35.50$43.50$39.50$27.80 07/23$25.45–$49.30$35.507
$1380.00Aug 21$52.00$61.00$56.50$42.02 07/23$37.50–$65.50$52.00--
$1380.00Oct 16$85.20$93.00$89.10$70.70 07/08$66.10–$95.00$85.20--
$1380.00Dec 18$114.00$123.90$118.95$77.50 06/17$87.55–$125.40$114.00--
$1380.00Jan 15$125.90$133.10$129.50$123.70 07/10$97.55–$135.50$125.90--
$1380.00Mar 19$149.70$156.70$153.20$118.90 07/02$117.15–$158.45$149.7014
$1420.00Aug 21$31.00$38.80$34.90$23.80 07/23$22.30–$44.45$31.00--
$1420.00Oct 16$63.50$71.00$67.25$69.90 07/13$48.70–$73.05$67.25--
$1420.00Dec 18$92.50$102.00$97.25$75.25 07/02$70.65–$102.95$92.50--
$1420.00Jan 15$103.60$113.00$108.30$87.70 07/23$79.60–$112.90$103.60--
$1420.00Mar 19$127.30$137.00$132.15$89.90 06/09$98.50–$136.15$127.30--
$1420.00May 21$146.00$156.00$151.00$102.30 06/11$117.00–$155.00$146.00--
$1370.00Aug 21$58.00$67.00$62.50$42.70 07/22$41.95–$71.30$58.00--
$1370.00Jan 15$131.70$138.50$135.10$129.00 07/10$103.05–$141.50$131.7030
$1430.00Aug 21$27.00$34.50$30.75$19.40 07/23$19.25–$40.10$27.00--
$1360.00Aug 21$64.40$73.30$68.85$45.10 07/21$46.65–$78.20$64.40--
$1360.00Oct 16$97.30$105.00$101.15$82.00 07/23$73.90–$106.30$97.30--
$1360.00Dec 18$126.00$135.60$130.80$103.70 06/29$97.50–$137.30$126.00--
$1360.00Jan 15$137.60$144.50$141.05$127.00 07/14$107.55–$147.50$137.60--
$1360.00Mar 19$161.40$168.60$165.00$140.60 07/09$127.05–$169.85$161.407
$1360.00May 21$180.00$190.00$185.00$127.25 06/12$146.00–$189.00$180.00--
$1360.00Dec 17$240.00$250.00$245.00$212.10 07/07$201.00–$248.00$240.00--
$1440.00Aug 21$23.00$30.70$26.85$13.60 07/23$16.85–$36.00$23.00--
$1440.00Oct 16$54.00$62.00$58.00$50.70 07/14$41.30–$63.20$54.00--
$1440.00Dec 18$83.00$92.00$87.50$72.40 06/29$63.05–$92.90$83.00--
$1440.00Jan 15$93.80$103.00$98.40$77.10 07/07$71.40–$102.75$93.80--
$1440.00Mar 19$117.00$126.00$121.50$89.10 06/24$91.20–$125.00$117.00--
$1350.00Aug 21$71.10$80.00$75.55$67.26 06/22$52.25–$84.15$71.10--
$1350.00Jan 15$143.30$153.00$148.15$142.02 07/13$112.60–$153.60$143.30--
$1450.00Aug 21$20.00$24.20$22.10$14.30 07/23$14.15–$32.00$20.00--
$1450.00Sep 18$37.20$44.00$40.60$40.00 07/21$27.45–$45.65$40.00--
$1450.00Dec 17$191.00$201.00$196.00$165.00 06/26$158.00–$198.00$191.00--
$1340.00Aug 21$78.20$87.00$82.60$92.67 07/14$57.80–$91.15$82.60--
$1340.00Oct 16$110.20$119.00$114.60$93.30 07/06$85.00–$120.30$110.20--
$1340.00Dec 18$139.00$148.10$143.55$138.90 07/13$108.05–$149.40$139.00--
$1340.00Jan 15$150.00$158.50$154.25$133.70 07/15$117.30–$158.75$150.00--
$1340.00Mar 19$174.00$180.70$177.35$170.10 07/13$137.00–$182.40$174.006
$1340.00Jun 17$200.00$210.00$205.00$176.70 07/01$164.00–$209.00$200.00--
$1460.00Aug 21$16.00$23.90$19.95$13.20 07/23$12.30–$29.10$16.00--
$1460.00Oct 16$45.40$53.00$49.20$51.90 07/13$34.55–$54.95$49.20--
$1460.00Dec 18$74.00$83.00$78.50$71.30 07/14$56.50–$83.70$74.00--
$1460.00Jan 15$84.40$93.00$88.70$74.40 07/01$63.80–$93.40$84.40--
$1460.00Mar 19$107.30$116.00$111.65$109.30 07/17$83.00–$115.25$109.30--
$1460.00May 21$126.00$136.00$131.00$83.56 06/15$99.50–$135.00$126.00--
$1330.00Aug 21$85.50$94.30$89.90$69.30 06/18$63.85–$97.90$85.50--
$1330.00Jan 15$156.00$165.80$160.90$140.52 07/15$122.60–$165.40$156.00--
$1320.00Oct 16$123.80$132.00$127.90$76.73 06/12$95.95–$134.05$123.80--
$1320.00Dec 18$152.00$161.20$156.60$160.30 07/16$119.00–$162.55$156.60--
$1320.00Jan 15$163.00$172.30$167.65$146.80 07/15$128.50–$171.65$163.00--
$1320.00Mar 19$186.40$193.20$189.80$164.00 07/09$148.00–$195.20$186.40101
$1480.00Aug 21$11.00$18.90$14.95$10.00 07/23$8.90–$22.30$11.00--
$1480.00Oct 16$37.80$46.00$41.90$44.90 07/13$28.95–$46.95$41.90--
$1480.00Dec 18$65.60$74.00$69.80$57.50 06/29$50.65–$75.35$65.60--
$1480.00Jan 15$75.70$85.00$80.35$39.70 06/03$56.70–$84.35$75.70--
$1480.00Mar 19$98.00$107.00$102.50$88.80 07/09$75.35–$105.90$98.00--
$1310.00Jan 15$170.00$178.50$174.25$133.90 07/08$134.25–$179.55$170.00--
$1300.00Aug 21$109.10$118.00$113.55$100.00 07/09$81.80–$121.60$109.10--
$1300.00Oct 16$138.00$145.00$141.50$115.00 07/23$106.85–$148.25$138.00--
$1300.00Dec 18$166.00$175.00$170.50$147.60 07/23$130.90–$176.10$166.00--
$1300.00Jan 15$176.00$185.80$180.90$173.50 07/10$140.50–$186.45$176.00--
$1300.00Mar 19$200.00$206.20$203.10$165.06 07/08$159.50–$208.20$200.005
$1300.00May 21$218.00$228.00$223.00$177.00 06/10$179.00–$227.00$218.00--
$1500.00Aug 21$7.00$14.20$10.60$7.20 07/23$6.45–$17.10$7.20--
$1500.00Oct 16$31.00$39.00$35.00$38.50 07/13$24.45–$39.95$35.00--
$1500.00Dec 18$58.00$66.00$62.00$56.20 07/14$45.55–$67.40$58.00--
$1500.00Jan 15$67.60$76.00$71.80$60.20 07/09$51.85–$76.10$67.60--
$1500.00Mar 19$89.30$98.00$93.65$96.10 07/13$68.85–$97.70$93.65--
$1500.00May 21$107.00$117.00$112.00$92.50 07/22$84.00–$116.00$107.00--
$1500.00Jul 16$122.00$132.00$127.00$116.00 07/16$97.50–$130.00$122.00--
$1290.00Jan 15$183.00$192.80$187.90$156.40 07/07$146.50–$193.45$183.00--
$1510.00Sep 18$18.30$26.00$22.15$13.70 07/22$13.10–$25.75$18.30--
$1280.00Oct 16$152.80$160.00$156.40$162.50 07/17$119.60–$163.00$156.40--
$1280.00Jan 15$191.00$199.80$195.40$164.90 07/07$152.50–$200.40$191.00--
$1280.00Mar 19$213.00$219.70$216.35--$216.35–$216.35—$213.002
$1520.00Aug 21$4.00$11.20$7.60$9.50 07/09$5.10–$12.80$7.60--
$1520.00Oct 16$25.20$33.00$29.10$33.10 07/13$20.50–$33.95$29.10--
$1520.00Dec 18$51.00$59.00$55.00$41.40 07/06$41.00–$60.35$51.00--
$1520.00Jan 15$60.20$68.80$64.50$48.10 06/29$45.45–$68.20$60.20--
$1520.00Mar 19$81.10$90.00$85.55$59.43 06/23$61.60–$89.10$81.10--
$1520.00May 21$99.00$108.00$103.50$86.90 07/23$77.50–$107.00$99.00--
$1520.00Jul 16$113.00$123.00$118.00$89.08 07/06$90.00–$121.00$113.00--
$1270.00Aug 21$134.90$143.80$139.35$104.95 07/01$102.60–$146.35$134.90--
$1270.00Oct 16$160.80$168.00$164.40$95.80 06/05$126.10–$170.15$160.80--
$1270.00Jan 15$198.00$206.90$202.45$171.30 07/07$158.90–$207.65$198.00--
$1270.00May 21$238.00$248.00$243.00$132.83 06/01$197.00–$247.00$238.00--
$1260.00Aug 21$143.80$152.00$147.90$112.40 07/01$110.15–$155.15$143.80--
$1260.00Oct 16$168.20$177.00$172.60$142.40 06/26$132.60–$177.40$168.20--
$1260.00Dec 18$195.00$205.00$200.00$173.20 06/30$156.00–$204.65$195.00--
$1260.00Jan 15$205.00$213.40$209.20$193.00 07/21$165.50–$214.75$205.00--
$1260.00Mar 19$227.10$234.10$230.60--$230.60–$230.60—$227.1045
$1250.00Oct 16$176.10$185.00$180.55$176.70 07/13$139.50–$185.85$176.70--
$1240.00Oct 16$184.20$193.00$188.60$161.64 07/15$146.50–$193.65$184.20--
$1240.00Dec 18$210.00$220.00$215.00$137.60 06/05$170.00–$219.95$210.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$42.50$49.80$46.15$55.20 07/16$46.15–$87.65$46.15--
$1400.00Oct 16$65.30$74.00$69.65$82.20 07/13$69.65–$104.20$69.65--
$1400.00Dec 18$86.70$96.00$91.35$108.60 06/29$91.35–$120.15$91.35--
$1400.00Mar 19$111.10$119.00$115.05$142.40 06/23$115.05–$137.30$115.05--
$1400.00Dec 17$155.00$165.00$160.00$173.00 07/14$160.00–$179.00$160.00--
$1390.00Aug 21$36.00$45.70$40.85$48.50 07/16$40.85–$81.65$40.85--
$1390.00Sep 18$50.80$59.00$54.90$57.09 07/16$54.90–$77.90$54.90--
$1410.00Aug 21$47.50$54.50$51.00$53.00 07/17$51.00–$93.70$51.00--
$1380.00Aug 21$32.00$40.90$36.45$67.00 07/01$36.45–$75.25$36.45--
$1380.00Oct 16$56.50$65.00$60.75$73.20 07/13$60.75–$94.70$60.75--
$1380.00Dec 18$78.00$87.70$82.85$96.39 07/10$82.85–$109.05$82.85--
$1380.00Jan 15$85.80$93.90$89.85$113.30 06/16$89.85–$113.80$89.85--
$1380.00Mar 19$103.20$110.50$106.85$109.30 06/30$106.50–$126.50$106.85--
$1380.00May 21$113.00$123.00$118.00$137.20 07/22$118.00–$138.00$118.00--
$1420.00Aug 21$53.00$60.00$56.50$67.00 07/17$56.50–$101.70$56.50--
$1420.00Oct 16$75.10$83.00$79.05$94.40 07/13$79.05–$117.05$79.05--
$1420.00Jan 15$103.90$112.00$107.95$139.20 06/17$107.95–$135.95$107.95--
$1420.00Mar 19$118.60$128.00$123.30$142.00 07/22$123.30–$148.45$123.30--
$1420.00May 21$130.00$140.00$135.00$156.90 07/22$135.00–$159.00$135.00--
$1370.00Aug 21$28.00$37.40$32.70$65.90 06/22$32.70–$69.70$32.70--
$1430.00Aug 21$58.00$65.50$61.75$86.00 07/23$61.75–$108.85$61.75--
$1360.00Aug 21$24.40$33.80$29.10$49.60 07/21$29.10–$63.95$29.10--
$1360.00Oct 16$48.70$57.00$52.85$65.50 07/13$52.85–$83.85$52.85--
$1360.00Dec 18$70.20$79.70$74.95$89.20 06/29$74.95–$98.70$74.95--
$1360.00Mar 19$95.10$102.40$98.75$111.20 07/09$98.55–$116.25$98.75--
$1360.00May 21$105.00$115.00$110.00$136.00 06/11$110.00–$129.00$110.00--
$1440.00Oct 16$85.90$94.00$89.95$129.80 06/18$89.95–$130.80$89.95--
$1440.00Jan 15$113.50$122.00$117.75$137.00 06/18$117.75–$148.20$117.75--
$1440.00Mar 19$128.20$138.00$133.10$158.10 07/21$133.10–$160.35$133.10--
$1440.00Dec 17$173.00$183.00$178.00$197.60 06/23$178.00–$199.00$178.00--
$1350.00Aug 21$21.10$30.30$25.70$40.78 07/20$25.70–$58.95$25.70--
$1450.00Aug 21$71.00$78.30$74.65$85.50 07/20$74.65–$124.00$74.65--
$1450.00Dec 17$177.00$187.00$182.00$199.60 06/24$182.00–$204.00$182.00--
$1340.00Aug 21$18.10$27.30$22.70$39.60 07/22$22.70–$53.95$22.70--
$1340.00Oct 16$41.30$50.00$45.65$59.20 07/13$45.65–$73.90$45.65--
$1340.00Dec 18$63.00$72.20$67.60$77.90 06/25$67.60–$89.65$67.60--
$1340.00Jan 15$70.00$78.50$74.25$87.30 07/14$74.25–$94.30$74.25--
$1340.00Mar 19$88.60$94.90$91.75$102.50 07/09$91.20–$107.00$91.75--
$1340.00May 21$98.10$107.00$102.55$121.50 06/12$102.55–$120.00$102.55--
$1340.00Jun 17$102.00$112.00$107.00$114.50 07/01$107.00–$123.00$107.00--
$1340.00Oct 15$121.00$131.00$126.00$124.00 06/25$126.00–$142.00$124.00--
$1460.00Dec 18$117.80$126.00$121.90$173.10 06/11$121.90–$158.00$121.90--
$1460.00Mar 19$138.80$148.00$143.40$170.40 07/21$143.40–$172.45$143.40--
$1460.00May 21$149.00$159.00$154.00$157.20 07/16$154.00–$182.00$154.00--
$1460.00Jun 17$153.00$163.00$158.00$185.70 07/06$158.00–$185.00$158.00--
$1330.00Aug 21$15.40$24.50$19.95$37.40 07/21$19.95–$49.05$19.95--
$1330.00Jan 15$66.30$75.10$70.70$104.50 06/05$70.70–$89.70$70.70--
$1320.00Aug 21$13.00$22.10$17.55$24.24 07/17$17.55–$44.75$17.55--
$1320.00Oct 16$35.30$44.00$39.65$42.60 07/14$39.65–$64.85$39.65--
$1320.00Dec 18$56.30$65.60$60.95$76.00 07/15$60.95–$80.60$60.95--
$1320.00Mar 19$80.50$87.90$84.20$96.40 07/02$84.20–$98.65$84.20--
$1480.00Dec 18$129.60$138.00$133.80$155.10 06/22$133.80–$172.00$133.80--
$1480.00Jan 15$135.70$144.00$139.85$145.90 07/17$139.70–$175.50$139.85--
$1480.00Mar 19$149.70$158.00$153.85$159.00 07/20$153.85–$185.65$153.85--
$1480.00Dec 17$192.00$202.00$197.00$215.10 06/24$197.00–$221.00$197.00--
$1310.00Sep 18$23.20$32.00$27.60$29.00 07/16$27.60–$41.50$27.60--
$1310.00Jan 15$60.00$68.40$64.20$74.70 07/21$64.20–$81.65$64.20--
$1300.00Aug 21$9.10$18.60$13.85$19.48 07/20$13.85–$36.60$13.85--
$1300.00Oct 16$30.20$38.40$34.30$44.70 07/13$34.30–$56.75$34.30--
$1300.00Dec 18$50.00$59.50$54.75$60.78 07/13$54.75–$72.55$54.75--
$1300.00Aug 20$99.00$109.00$104.00$114.70 07/20$104.00–$118.00$104.00--
$1500.00Dec 18$142.10$151.00$146.55$221.30 06/04$146.55–$186.50$146.55--
$1500.00Mar 19$160.80$170.00$165.40$170.60 07/20$165.40–$199.00$165.40--
$1500.00May 21$171.00$181.00$176.00$206.50 07/22$176.00–$207.00$176.00--
$1500.00Dec 17$202.00$212.00$207.00$226.00 06/24$207.00–$232.00$207.00--
$1290.00Aug 21$7.20$16.90$12.05$16.72 07/16$12.05–$33.15$12.05--
$1280.00Aug 21$8.40$15.00$11.70$15.70 07/14$11.70–$29.85$11.70--
$1280.00Oct 16$25.20$33.50$29.35$42.00 07/22$29.35–$49.35$29.35--
$1280.00Dec 18$45.00$53.90$49.45$60.80 07/21$49.45–$65.50$49.45--
$1280.00Jan 15$51.00$59.50$55.25$64.20 07/21$55.25–$70.25$55.25--
$1520.00Jan 15$159.90$169.00$164.45$167.60 07/17$163.85–$204.75$164.45--
$1520.00Mar 19$172.80$182.00$177.40$186.70 07/20$177.40–$213.55$177.40--
$1520.00May 21$182.00$192.00$187.00$209.20 07/20$187.00–$221.00$187.00--
$1270.00Aug 21$7.00$14.00$10.50$18.40 07/22$10.50–$27.30$10.50--
$1270.00Sep 18$15.80$23.00$19.40$30.30 07/22$19.40–$28.80$19.40--
$1270.00Oct 16$22.80$31.00$26.90$28.90 07/16$26.90–$46.05$26.90--
$1270.00Jan 15$48.00$56.90$52.45$62.30 07/21$52.45–$66.55$52.45--
$1260.00Aug 21$5.60$12.20$8.90$17.30 07/21$8.90–$24.20$8.90--
$1260.00Oct 16$19.90$29.00$24.45$26.90 07/16$24.45–$42.90$24.45--
$1260.00Dec 18$39.80$48.80$44.30$54.60 07/21$44.30–$58.50$44.30--
$1260.00Jan 15$46.00$53.90$49.95$59.40 07/21$49.95–$63.55$49.95--
$1260.00Dec 17$104.00$114.00$109.00$115.40 07/07$108.00–$122.00$109.00--
$1540.00Mar 19$185.50$195.00$190.25$199.80 07/20$190.25–$228.00$190.25--
$1250.00Aug 21$4.50$11.40$7.95$12.00 07/24$7.95–$21.50$7.95--
$1250.00Sep 18$12.40$20.00$16.20$20.10 07/24$16.20–$24.30$16.20--
$1250.00Oct 16$17.90$27.00$22.45$25.10 07/16$22.45–$39.85$22.45--
$1240.00Aug 21$3.60$10.90$7.25$24.40 06/23$7.25–$19.40$7.25--
$1240.00Oct 16$16.00$25.60$20.80$22.70 07/16$20.80–$35.45$20.80--
$1240.00Dec 18$35.00$44.30$39.65$48.90 07/21$39.65–$52.30$39.65--
$1240.00Jan 15$41.60$49.00$45.30$53.40 07/21$45.30–$57.30$45.30--
$1240.00Dec 17$98.00$108.00$103.00$109.00 07/07$101.50–$115.00$103.00--
$1230.00Aug 21$2.70$9.80$6.25$8.00 07/24$6.25–$17.35$6.25--
$1230.00Oct 16$14.30$23.90$19.10$20.80 07/16$19.10–$32.60$19.10--
$1230.00Jan 15$39.70$46.90$43.30$51.90 07/14$43.30–$54.30$43.30--
$1220.00Aug 21$0.80$9.00$4.90$6.25 07/16$4.90–$15.25$4.90--
$1220.00Oct 16$12.60$22.00$17.30$19.70 07/16$17.30–$30.30$17.30--
$1220.00Dec 18$31.00$40.00$35.50$42.30 07/21$35.50–$46.80$35.50--
$1220.00Mar 19$51.00$59.50$55.25$59.44 06/17$55.05–$65.20$55.25--
$1210.00Aug 21$3.20$8.60$5.90$5.50 07/24$5.88–$13.80$5.502
$1210.00Oct 16$11.30$20.90$16.10$17.70 07/16$16.10–$27.70$16.10--

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 157
Total Puts 170
Put/Call Ratio 1.08
Net Difference -13

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 26
Put/Call Ratio 2.17
Net Difference -14

Prior 7-Day Put/Call Summary

Total Calls 922
Total Puts 949
Average Put/Call Ratio 1.76
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